date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,27.45,27.5,27.3,27.43,80400.0,16.9586,16.9895,16.8659,16.9463,80400.0
2004-01-23 10:00:00,27.48,27.48,27.32,27.38,59000.0,16.9771,16.9771,16.8783,16.9154,59000.0
2004-01-23 10:30:00,27.4,27.4,27.29,27.3,29800.0,16.9277,16.9277,16.8598,16.8659,29800.0
2004-01-23 11:00:00,27.29,27.3,27.21,27.21,26600.0,16.8598,16.8659,16.8103,16.8103,26600.0
2004-01-23 11:30:00,27.22,27.3,27.22,27.22,22400.0,16.8165,16.8659,16.8165,16.8165,22400.0
2004-01-23 12:00:00,27.21,27.29,27.17,27.24,30800.0,16.8103,16.8598,16.7856,16.8289,30800.0
2004-01-23 12:30:00,27.24,27.24,27.16,27.2,18800.0,16.8289,16.8289,16.7794,16.8042,18800.0
2004-01-23 13:00:00,27.22,27.26,27.15,27.16,40100.0,16.8165,16.8412,16.7733,16.7794,40100.0
2004-01-23 13:30:00,27.17,27.17,27.06,27.08,46400.0,16.7856,16.7856,16.7177,16.73,46400.0
2004-01-23 14:00:00,27.06,27.22,27.06,27.22,63100.0,16.7177,16.8165,16.7177,16.8165,63100.0
2004-01-23 14:30:00,27.22,27.28,27.16,27.16,60100.0,16.8165,16.8536,16.7794,16.7794,60100.0
2004-01-23 15:00:00,27.16,27.18,27.06,27.06,64600.0,16.7794,16.7918,16.7177,16.7177,64600.0
2004-01-23 15:30:00,27.07,27.13,27.0,27.06,492400.0,16.7238,16.7609,16.6806,16.7177,492400.0
2004-01-26 09:30:00,27.0,27.15,26.93,26.99,70200.0,16.6806,16.7733,16.6374,16.6744,70200.0
2004-01-26 10:00:00,26.99,27.0,26.92,26.94,86000.0,16.6744,16.6806,16.6312,16.6435,86000.0
2004-01-26 10:30:00,26.95,26.95,26.87,26.87,75800.0,16.6497,16.6497,16.6003,16.6003,75800.0
2004-01-26 11:00:00,26.88,26.91,26.76,26.86,72400.0,16.6065,16.625,16.5323,16.5941,72400.0
2004-01-26 11:30:00,26.87,26.93,26.82,26.9,105800.0,16.6003,16.6374,16.5694,16.6188,105800.0
2004-01-26 12:00:00,26.91,26.93,26.82,26.82,51900.0,16.625,16.6374,16.5694,16.5694,51900.0
2004-01-26 12:30:00,26.83,26.85,26.81,26.82,23800.0,16.5756,16.5879,16.5632,16.5694,23800.0
2004-01-26 13:00:00,26.83,26.84,26.71,26.71,53100.0,16.5756,16.5817,16.5014,16.5014,53100.0
2004-01-26 13:30:00,26.71,26.76,26.68,26.76,75700.0,16.5014,16.5323,16.4829,16.5323,75700.0
2004-01-26 14:00:00,26.75,26.78,26.75,26.78,36700.0,16.5261,16.5447,16.5261,16.5447,36700.0
2004-01-26 14:30:00,26.78,26.82,26.77,26.81,39600.0,16.5447,16.5694,16.5385,16.5632,39600.0
2004-01-26 15:00:00,26.81,26.94,26.8,26.91,95200.0,16.5632,16.6435,16.557,16.625,95200.0
2004-01-26 15:30:00,26.92,27.05,26.92,26.97,201200.0,16.6312,16.7115,16.6312,16.6621,201200.0
2004-01-27 09:30:00,26.9,27.1,26.9,26.96,62200.0,16.6188,16.7424,16.6188,16.6559,62200.0
2004-01-27 10:00:00,26.93,26.97,26.8,26.81,87400.0,16.6374,16.6621,16.557,16.5632,87400.0
2004-01-27 10:30:00,26.81,26.89,26.77,26.79,116700.0,16.5632,16.6126,16.5385,16.5509,116700.0
2004-01-27 11:00:00,26.8,26.8,26.72,26.8,129300.0,16.557,16.557,16.5076,16.557,129300.0
2004-01-27 11:30:00,26.8,26.85,26.71,26.76,185700.0,16.557,16.5879,16.5014,16.5323,185700.0
2004-01-27 12:00:00,26.76,26.77,26.64,26.64,349100.0,16.5323,16.5385,16.4582,16.4582,349100.0
2004-01-27 12:30:00,26.68,26.73,26.64,26.69,108400.0,16.4829,16.5138,16.4582,16.4891,108400.0
2004-01-27 13:00:00,26.69,26.69,26.61,26.64,148100.0,16.4891,16.4891,16.4397,16.4582,148100.0
2004-01-27 13:30:00,26.64,26.67,26.61,26.62,131800.0,16.4582,16.4767,16.4397,16.4458,131800.0
2004-01-27 14:00:00,26.62,26.65,26.53,26.56,191100.0,16.4458,16.4644,16.3902,16.4088,191100.0
2004-01-27 14:30:00,26.57,26.66,26.55,26.56,145700.0,16.4149,16.4705,16.4026,16.4088,145700.0
2004-01-27 15:00:00,26.56,26.6,26.52,26.54,165600.0,16.4088,16.4335,16.3841,16.3964,165600.0
2004-01-27 15:30:00,26.54,26.59,26.51,26.55,93200.0,16.3964,16.4273,16.3779,16.4026,93200.0
2004-01-28 09:30:00,26.65,26.9,26.65,26.81,96100.0,16.4644,16.6188,16.4644,16.5632,96100.0
2004-01-28 10:00:00,26.83,26.9,26.76,26.81,126600.0,16.5756,16.6188,16.5323,16.5632,126600.0
2004-01-28 10:30:00,26.81,26.81,26.73,26.73,36000.0,16.5632,16.5632,16.5138,16.5138,36000.0
2004-01-28 11:00:00,26.73,26.8,26.7,26.8,53800.0,16.5138,16.557,16.4953,16.557,53800.0
2004-01-28 11:30:00,26.81,26.85,26.79,26.81,57600.0,16.5632,16.5879,16.5509,16.5632,57600.0
2004-01-28 12:00:00,26.82,26.88,26.8,26.88,42300.0,16.5694,16.6065,16.557,16.6065,42300.0
2004-01-28 12:30:00,26.88,26.94,26.88,26.94,30200.0,16.6065,16.6435,16.6065,16.6435,30200.0
2004-01-28 13:00:00,26.92,27.05,26.86,27.02,176500.0,16.6312,16.7115,16.5941,16.693,176500.0
2004-01-28 13:30:00,27.03,27.03,26.96,26.97,36500.0,16.6991,16.6991,16.6559,16.6621,36500.0
2004-01-28 14:00:00,26.96,26.99,26.8,26.87,265400.0,16.6559,16.6744,16.557,16.6003,265400.0
2004-01-28 14:30:00,26.86,26.86,26.61,26.75,99000.0,16.5941,16.5941,16.4397,16.5261,99000.0
2004-01-28 15:00:00,26.73,26.74,26.65,26.66,63200.0,16.5138,16.52,16.4644,16.4705,63200.0
2004-01-28 15:30:00,26.66,26.72,26.65,26.72,92400.0,16.4705,16.5076,16.4644,16.5076,92400.0
2004-02-02 09:30:00,26.92,27.17,26.85,27.1,139900.0,16.6312,16.7856,16.5879,16.7424,139900.0
2004-02-02 10:00:00,27.11,27.2,27.06,27.06,116600.0,16.7486,16.8042,16.7177,16.7177,116600.0
2004-02-02 10:30:00,27.07,27.09,26.97,27.0,140500.0,16.7238,16.7362,16.6621,16.6806,140500.0
2004-02-02 11:00:00,27.03,27.04,26.87,26.9,39000.0,16.6991,16.7053,16.6003,16.6188,39000.0
2004-02-02 11:30:00,26.9,27.01,26.9,27.0,52200.0,16.6188,16.6868,16.6188,16.6806,52200.0
2004-02-02 12:00:00,27.0,27.04,26.98,26.98,68100.0,16.6806,16.7053,16.6682,16.6682,68100.0
2004-02-02 12:30:00,26.98,27.03,26.9,27.0,70700.0,16.6682,16.6991,16.6188,16.6806,70700.0
2004-02-02 13:00:00,26.99,27.11,26.98,27.07,41600.0,16.6744,16.7486,16.6682,16.7238,41600.0
2004-02-02 13:30:00,27.07,27.08,26.97,26.99,44500.0,16.7238,16.73,16.6621,16.6744,44500.0
2004-02-02 14:00:00,26.99,27.01,26.96,27.0,149700.0,16.6744,16.6868,16.6559,16.6806,149700.0
2004-02-02 14:30:00,26.99,27.0,26.85,26.94,70800.0,16.6744,16.6806,16.5879,16.6435,70800.0
2004-02-02 15:00:00,26.95,26.95,26.83,26.91,74000.0,16.6497,16.6497,16.5756,16.625,74000.0
2004-02-02 15:30:00,26.91,26.92,26.72,26.79,178100.0,16.625,16.6312,16.5076,16.5509,178100.0
2004-02-03 09:30:00,26.79,26.85,26.52,26.8,71700.0,16.5509,16.5879,16.3841,16.557,71700.0
2004-02-03 10:00:00,26.8,26.89,26.77,26.86,61300.0,16.557,16.6126,16.5385,16.5941,61300.0
2004-02-03 10:30:00,26.86,26.89,26.79,26.88,37700.0,16.5941,16.6126,16.5509,16.6065,37700.0
2004-02-03 11:00:00,26.87,27.0,26.87,26.94,541900.0,16.6003,16.6806,16.6003,16.6435,541900.0
2004-02-03 11:30:00,26.95,27.0,26.94,26.95,76800.0,16.6497,16.6806,16.6435,16.6497,76800.0
2004-02-03 12:00:00,26.95,26.98,26.95,26.97,109200.0,16.6497,16.6682,16.6497,16.6621,109200.0
2004-02-03 12:30:00,26.97,27.01,26.95,27.0,88500.0,16.6621,16.6868,16.6497,16.6806,88500.0
2004-02-03 13:00:00,27.01,27.12,27.01,27.06,116900.0,16.6868,16.7547,16.6868,16.7177,116900.0
2004-02-03 13:30:00,27.05,27.11,27.05,27.05,102500.0,16.7115,16.7486,16.7115,16.7115,102500.0
2004-02-03 14:00:00,27.05,27.11,27.03,27.07,103400.0,16.7115,16.7486,16.6991,16.7238,103400.0
2004-02-03 14:30:00,27.07,27.08,26.98,26.98,112500.0,16.7238,16.73,16.6682,16.6682,112500.0
2004-02-03 15:00:00,26.99,27.0,26.92,26.94,52400.0,16.6744,16.6806,16.6312,16.6435,52400.0
2004-02-03 15:30:00,26.95,27.11,26.94,27.07,137300.0,16.6497,16.7486,16.6435,16.7238,137300.0
2004-02-04 09:30:00,26.9,26.93,26.7,26.74,112500.0,16.6188,16.6374,16.4953,16.52,112500.0
2004-02-04 10:00:00,26.75,26.77,26.63,26.72,136900.0,16.5261,16.5385,16.452,16.5076,136900.0
2004-02-04 10:30:00,26.72,26.93,26.72,26.89,76700.0,16.5076,16.6374,16.5076,16.6126,76700.0
2004-02-04 11:00:00,26.89,26.92,26.84,26.84,30100.0,16.6126,16.6312,16.5817,16.5817,30100.0
2004-02-04 11:30:00,26.84,26.9,26.82,26.88,45100.0,16.5817,16.6188,16.5694,16.6065,45100.0
2004-02-04 12:00:00,26.89,26.94,26.86,26.94,37500.0,16.6126,16.6435,16.5941,16.6435,37500.0
2004-02-04 12:30:00,26.91,26.92,26.84,26.86,118500.0,16.625,16.6312,16.5817,16.5941,118500.0
2004-02-04 13:00:00,26.86,26.88,26.83,26.83,58300.0,16.5941,16.6065,16.5756,16.5756,58300.0
2004-02-04 13:30:00,26.83,26.84,26.75,26.76,130100.0,16.5756,16.5817,16.5261,16.5323,130100.0
2004-02-04 14:00:00,26.76,26.78,26.73,26.77,88900.0,16.5323,16.5447,16.5138,16.5385,88900.0
2004-02-04 14:30:00,26.76,26.8,26.75,26.79,125400.0,16.5323,16.557,16.5261,16.5509,125400.0
2004-02-04 15:00:00,26.79,26.84,26.75,26.78,129800.0,16.5509,16.5817,16.5261,16.5447,129800.0
2004-02-04 15:30:00,26.78,26.81,26.75,26.78,363400.0,16.5447,16.5632,16.5261,16.5447,363400.0
2004-02-05 09:30:00,26.74,26.8,26.7,26.73,88200.0,16.52,16.557,16.4953,16.5138,88200.0
2004-02-05 10:00:00,26.73,26.78,26.7,26.74,61700.0,16.5138,16.5447,16.4953,16.52,61700.0
2004-02-05 10:30:00,26.75,26.76,26.72,26.73,35400.0,16.5261,16.5323,16.5076,16.5138,35400.0
2004-02-05 11:00:00,26.73,26.74,26.63,26.63,152200.0,16.5138,16.52,16.452,16.452,152200.0
2004-02-05 11:30:00,26.62,26.63,26.6,26.61,47300.0,16.4458,16.452,16.4335,16.4397,47300.0
2004-02-05 12:00:00,26.61,26.61,26.51,26.51,41700.0,16.4397,16.4397,16.3779,16.3779,41700.0
2004-02-05 12:30:00,26.51,26.55,26.47,26.53,116400.0,16.3779,16.4026,16.3532,16.3902,116400.0
2004-02-05 13:00:00,26.53,26.75,26.53,26.73,151900.0,16.3902,16.5261,16.3902,16.5138,151900.0
2004-02-05 13:30:00,26.72,26.85,26.69,26.84,229200.0,16.5076,16.5879,16.4891,16.5817,229200.0
2004-02-05 14:00:00,26.81,26.81,26.74,26.77,89800.0,16.5632,16.5632,16.52,16.5385,89800.0
2004-02-05 14:30:00,26.75,26.79,26.68,26.68,60900.0,16.5261,16.5509,16.4829,16.4829,60900.0
2004-02-05 15:00:00,26.68,26.79,26.65,26.71,162000.0,16.4829,16.5509,16.4644,16.5014,162000.0
2004-02-05 15:30:00,26.71,26.77,26.7,26.73,193600.0,16.5014,16.5385,16.4953,16.5138,193600.0
2004-02-06 09:30:00,26.6,26.78,26.5,26.68,109800.0,16.4335,16.5447,16.3717,16.4829,109800.0
2004-02-06 10:00:00,26.68,26.81,26.58,26.76,51700.0,16.4829,16.5632,16.4211,16.5323,51700.0
2004-02-06 10:30:00,26.78,26.9,26.77,26.9,66000.0,16.5447,16.6188,16.5385,16.6188,66000.0
2004-02-06 11:00:00,26.9,26.92,26.85,26.86,64900.0,16.6188,16.6312,16.5879,16.5941,64900.0
2004-02-06 11:30:00,26.87,27.0,26.87,26.95,51800.0,16.6003,16.6806,16.6003,16.6497,51800.0
2004-02-06 12:00:00,26.96,27.03,26.94,26.99,134300.0,16.6559,16.6991,16.6435,16.6744,134300.0
2004-02-06 12:30:00,27.01,27.06,26.96,27.0,48600.0,16.6868,16.7177,16.6559,16.6806,48600.0
2004-02-06 13:00:00,26.99,27.05,26.98,27.02,51000.0,16.6744,16.7115,16.6682,16.693,51000.0
2004-02-06 13:30:00,27.01,27.04,27.0,27.01,77600.0,16.6868,16.7053,16.6806,16.6868,77600.0
2004-02-06 14:00:00,27.01,27.03,26.99,27.02,31700.0,16.6868,16.6991,16.6744,16.693,31700.0
2004-02-06 14:30:00,27.01,27.04,27.0,27.02,47200.0,16.6868,16.7053,16.6806,16.693,47200.0
2004-02-06 15:00:00,27.02,27.03,26.97,27.02,30800.0,16.693,16.6991,16.6621,16.693,30800.0
2004-02-06 15:30:00,27.02,27.04,27.0,27.04,89400.0,16.693,16.7053,16.6806,16.7053,89400.0
2004-02-09 09:30:00,26.97,27.09,26.82,27.06,58700.0,16.6621,16.7362,16.5694,16.7177,58700.0
2004-02-09 10:00:00,27.06,27.09,27.0,27.03,47500.0,16.7177,16.7362,16.6806,16.6991,47500.0
2004-02-09 10:30:00,27.03,27.06,26.97,27.03,62800.0,16.6991,16.7177,16.6621,16.6991,62800.0
2004-02-09 11:00:00,27.03,27.1,27.02,27.06,78800.0,16.6991,16.7424,16.693,16.7177,78800.0
2004-02-09 11:30:00,27.08,27.11,27.06,27.1,38500.0,16.73,16.7486,16.7177,16.7424,38500.0
2004-02-09 12:00:00,27.09,27.12,27.04,27.09,37500.0,16.7362,16.7547,16.7053,16.7362,37500.0
2004-02-09 12:30:00,27.09,27.18,27.09,27.16,105000.0,16.7362,16.7918,16.7362,16.7794,105000.0
2004-02-09 13:00:00,27.17,27.19,27.13,27.17,32900.0,16.7856,16.798,16.7609,16.7856,32900.0
2004-02-09 13:30:00,27.17,27.23,27.14,27.17,60700.0,16.7856,16.8227,16.7671,16.7856,60700.0
2004-02-09 14:00:00,27.18,27.2,27.13,27.17,37800.0,16.7918,16.8042,16.7609,16.7856,37800.0
2004-02-09 14:30:00,27.17,27.22,27.15,27.17,43600.0,16.7856,16.8165,16.7733,16.7856,43600.0
2004-02-09 15:00:00,27.16,27.3,27.14,27.25,92600.0,16.7794,16.8659,16.7671,16.835,92600.0
2004-02-09 15:30:00,27.26,27.32,27.23,27.3,176000.0,16.8412,16.8783,16.8227,16.8659,176000.0
2004-02-10 10:00:00,27.48,27.51,27.36,27.36,38200.0,16.9771,16.9957,16.903,16.903,38200.0
2004-02-10 10:30:00,27.36,27.44,27.34,27.42,49900.0,16.903,16.9524,16.8906,16.9401,49900.0
2004-02-10 11:00:00,27.42,27.42,27.34,27.37,45000.0,16.9401,16.9401,16.8906,16.9092,45000.0
2004-02-10 11:30:00,27.35,27.42,27.35,27.41,50600.0,16.8968,16.9401,16.8968,16.9339,50600.0
2004-02-10 12:00:00,27.4,27.42,27.37,27.41,44100.0,16.9277,16.9401,16.9092,16.9339,44100.0
2004-02-10 12:30:00,27.42,27.45,27.37,27.44,51800.0,16.9401,16.9586,16.9092,16.9524,51800.0
2004-02-10 13:00:00,27.42,27.44,27.38,27.42,35800.0,16.9401,16.9524,16.9154,16.9401,35800.0
2004-02-10 13:30:00,27.44,27.44,27.38,27.4,22400.0,16.9524,16.9524,16.9154,16.9277,22400.0
2004-02-10 14:00:00,27.4,27.43,27.3,27.35,44100.0,16.9277,16.9463,16.8659,16.8968,44100.0
2004-02-10 14:30:00,27.37,27.42,27.29,27.33,50400.0,16.9092,16.9401,16.8598,16.8845,50400.0
2004-02-10 15:00:00,27.35,27.46,27.33,27.46,73400.0,16.8968,16.9648,16.8845,16.9648,73400.0
2004-02-10 15:30:00,27.47,27.54,27.45,27.49,111600.0,16.971,17.0142,16.9586,16.9833,111600.0
2004-02-11 09:30:00,27.72,27.72,27.59,27.61,152200.0,17.1254,17.1254,17.0451,17.0575,152200.0
2004-02-11 10:00:00,27.6,27.62,27.56,27.57,58500.0,17.0513,17.0636,17.0266,17.0327,58500.0
2004-02-11 10:30:00,27.58,27.66,27.58,27.66,126100.0,17.0389,17.0883,17.0389,17.0883,126100.0
2004-02-11 11:00:00,27.68,27.98,27.65,27.92,210700.0,17.1007,17.286,17.0822,17.249,210700.0
2004-02-11 11:30:00,27.95,27.95,27.84,27.87,130700.0,17.2675,17.2675,17.1995,17.2181,130700.0
2004-02-11 12:00:00,27.89,27.89,27.8,27.82,51800.0,17.2304,17.2304,17.1748,17.1872,51800.0
2004-02-11 12:30:00,27.81,27.89,27.79,27.87,41700.0,17.181,17.2304,17.1687,17.2181,41700.0
2004-02-11 13:00:00,27.86,27.93,27.8,27.81,46000.0,17.2119,17.2552,17.1748,17.181,46000.0
2004-02-11 13:30:00,27.81,27.89,27.78,27.84,86200.0,17.181,17.2304,17.1625,17.1995,86200.0
2004-02-11 14:00:00,27.83,27.98,27.83,27.97,113100.0,17.1934,17.286,17.1934,17.2799,113100.0
2004-02-11 14:30:00,27.98,28.0,27.88,27.89,151400.0,17.286,17.2984,17.2243,17.2304,151400.0
2004-02-11 15:00:00,27.89,27.9,27.78,27.85,76100.0,17.2304,17.2366,17.1625,17.2057,76100.0
2004-02-11 15:30:00,27.85,27.93,27.82,27.92,116400.0,17.2057,17.2552,17.1872,17.249,116400.0
2004-02-12 09:30:00,27.81,27.9,27.75,27.81,75400.0,17.181,17.2366,17.1439,17.181,75400.0
2004-02-12 10:00:00,27.81,27.86,27.78,27.8,63300.0,17.181,17.2119,17.1625,17.1748,63300.0
2004-02-12 10:30:00,27.8,27.85,27.8,27.84,37900.0,17.1748,17.2057,17.1748,17.1995,37900.0
2004-02-12 11:00:00,27.83,27.85,27.8,27.83,64800.0,17.1934,17.2057,17.1748,17.1934,64800.0
2004-02-12 11:30:00,27.84,27.86,27.77,27.81,52200.0,17.1995,17.2119,17.1563,17.181,52200.0
2004-02-12 12:00:00,27.81,27.85,27.79,27.81,32200.0,17.181,17.2057,17.1687,17.181,32200.0
2004-02-12 12:30:00,27.8,27.82,27.75,27.79,53200.0,17.1748,17.1872,17.1439,17.1687,53200.0
2004-02-12 13:00:00,27.78,27.79,27.67,27.69,60300.0,17.1625,17.1687,17.0945,17.1069,60300.0
2004-02-12 13:30:00,27.69,27.77,27.65,27.71,65300.0,17.1069,17.1563,17.0822,17.1192,65300.0
2004-02-12 14:00:00,27.7,27.72,27.68,27.7,73400.0,17.1131,17.1254,17.1007,17.1131,73400.0
2004-02-12 14:30:00,27.69,27.7,27.6,27.61,39500.0,17.1069,17.1131,17.0513,17.0575,39500.0
2004-02-12 15:00:00,27.6,27.61,27.49,27.57,83500.0,17.0513,17.0575,16.9833,17.0327,83500.0
2004-02-12 15:30:00,27.57,27.64,27.54,27.54,102000.0,17.0327,17.076,17.0142,17.0142,102000.0
2004-02-13 09:30:00,27.58,27.9,27.54,27.87,104600.0,17.0389,17.2366,17.0142,17.2181,104600.0
2004-02-13 10:00:00,27.83,27.87,27.64,27.71,47300.0,17.1934,17.2181,17.076,17.1192,47300.0
2004-02-13 10:30:00,27.71,27.72,27.48,27.66,93800.0,17.1192,17.1254,16.9771,17.0883,93800.0
2004-02-13 11:00:00,27.67,27.67,27.42,27.45,94200.0,17.0945,17.0945,16.9401,16.9586,94200.0
2004-02-13 11:30:00,27.45,27.52,27.38,27.38,139500.0,16.9586,17.0019,16.9154,16.9154,139500.0
2004-02-13 12:00:00,27.37,27.46,27.35,27.43,61600.0,16.9092,16.9648,16.8968,16.9463,61600.0
2004-02-13 12:30:00,27.43,27.46,27.35,27.42,24600.0,16.9463,16.9648,16.8968,16.9401,24600.0
2004-02-13 13:00:00,27.43,27.57,27.43,27.53,47100.0,16.9463,17.0327,16.9463,17.008,47100.0
2004-02-13 13:30:00,27.53,27.55,27.44,27.44,159900.0,17.008,17.0204,16.9524,16.9524,159900.0
2004-02-13 14:00:00,27.44,27.47,27.42,27.45,25900.0,16.9524,16.971,16.9401,16.9586,25900.0
2004-02-13 14:30:00,27.44,27.52,27.44,27.48,39900.0,16.9524,17.0019,16.9524,16.9771,39900.0
2004-02-13 15:00:00,27.48,27.55,27.48,27.55,51400.0,16.9771,17.0204,16.9771,17.0204,51400.0
2004-02-13 15:30:00,27.57,27.66,27.54,27.6,118800.0,17.0327,17.0883,17.0142,17.0513,118800.0
2004-02-17 09:30:00,27.63,27.85,27.62,27.71,50400.0,17.0698,17.2057,17.0636,17.1192,50400.0
2004-02-17 10:00:00,27.7,27.83,27.7,27.77,41100.0,17.1131,17.1934,17.1131,17.1563,41100.0
2004-02-17 10:30:00,27.76,27.89,27.76,27.84,41200.0,17.1501,17.2304,17.1501,17.1995,41200.0
2004-02-17 11:00:00,27.84,27.95,27.83,27.9,156800.0,17.1995,17.2675,17.1934,17.2366,156800.0
2004-02-17 11:30:00,27.9,27.96,27.89,27.96,43600.0,17.2366,17.2737,17.2304,17.2737,43600.0
2004-02-17 12:00:00,27.96,28.08,27.96,28.07,211900.0,17.2737,17.3478,17.2737,17.3416,211900.0
2004-02-17 12:30:00,28.08,28.08,27.96,27.97,43100.0,17.3478,17.3478,17.2737,17.2799,43100.0
2004-02-17 13:00:00,27.97,27.98,27.92,27.93,46400.0,17.2799,17.286,17.249,17.2552,46400.0
2004-02-17 13:30:00,27.93,27.98,27.9,27.97,88400.0,17.2552,17.286,17.2366,17.2799,88400.0
2004-02-17 14:00:00,27.97,27.99,27.94,27.98,42100.0,17.2799,17.2922,17.2613,17.286,42100.0
2004-02-17 14:30:00,27.99,28.01,27.93,27.98,66500.0,17.2922,17.3046,17.2552,17.286,66500.0
2004-02-17 15:00:00,27.99,28.0,27.95,27.98,72700.0,17.2922,17.2984,17.2675,17.286,72700.0
2004-02-17 15:30:00,27.98,28.02,27.97,28.01,74500.0,17.286,17.3108,17.2799,17.3046,74500.0
2004-02-18 09:30:00,27.9,27.99,27.68,27.73,76600.0,17.2366,17.2922,17.1007,17.1316,76600.0
2004-02-18 10:00:00,27.73,27.96,27.62,27.83,112400.0,17.1316,17.2737,17.0636,17.1934,112400.0
2004-02-18 10:30:00,27.84,27.93,27.81,27.81,66100.0,17.1995,17.2552,17.181,17.181,66100.0
2004-02-18 11:00:00,27.8,27.8,27.73,27.74,21900.0,17.1748,17.1748,17.1316,17.1378,21900.0
2004-02-18 11:30:00,27.73,27.74,27.65,27.66,59000.0,17.1316,17.1378,17.0822,17.0883,59000.0
2004-02-18 12:00:00,27.66,27.74,27.66,27.71,28300.0,17.0883,17.1378,17.0883,17.1192,28300.0
2004-02-18 12:30:00,27.67,27.77,27.66,27.74,191100.0,17.0945,17.1563,17.0883,17.1378,191100.0
2004-02-18 13:00:00,27.74,27.75,27.7,27.72,70400.0,17.1378,17.1439,17.1131,17.1254,70400.0
2004-02-18 13:30:00,27.71,27.75,27.7,27.72,79400.0,17.1192,17.1439,17.1131,17.1254,79400.0
2004-02-18 14:00:00,27.72,27.75,27.61,27.66,96800.0,17.1254,17.1439,17.0575,17.0883,96800.0
2004-02-18 14:30:00,27.66,27.66,27.53,27.57,118800.0,17.0883,17.0883,17.008,17.0327,118800.0
2004-02-18 15:00:00,27.58,27.66,27.55,27.66,169200.0,17.0389,17.0883,17.0204,17.0883,169200.0
2004-02-18 15:30:00,27.66,27.74,27.63,27.73,155300.0,17.0883,17.1378,17.0698,17.1316,155300.0
2004-02-19 09:30:00,27.7,27.88,27.68,27.83,81300.0,17.1131,17.2243,17.1007,17.1934,81300.0
2004-02-19 10:00:00,27.85,28.28,26.9,28.25,266800.0,17.2057,17.4714,16.6188,17.4528,266800.0
2004-02-19 10:30:00,28.25,28.34,28.2,28.24,233100.0,17.4528,17.5084,17.422,17.4467,233100.0
2004-02-19 11:00:00,28.23,28.24,28.01,28.01,203400.0,17.4405,17.4467,17.3046,17.3046,203400.0
2004-02-19 11:30:00,28.02,28.04,27.85,27.9,72500.0,17.3108,17.3231,17.2057,17.2366,72500.0
2004-02-19 12:00:00,27.9,28.03,27.88,28.0,76900.0,17.2366,17.3169,17.2243,17.2984,76900.0
2004-02-19 12:30:00,28.0,28.0,27.86,27.88,47300.0,17.2984,17.2984,17.2119,17.2243,47300.0
2004-02-19 13:00:00,27.88,27.91,27.86,27.9,58400.0,17.2243,17.2428,17.2119,17.2366,58400.0
2004-02-19 13:30:00,27.91,27.98,27.87,27.95,39900.0,17.2428,17.286,17.2181,17.2675,39900.0
2004-02-19 14:00:00,27.96,27.96,27.87,27.89,44100.0,17.2737,17.2737,17.2181,17.2304,44100.0
2004-02-19 14:30:00,27.89,27.92,27.88,27.89,70500.0,17.2304,17.249,17.2243,17.2304,70500.0
2004-02-19 15:00:00,27.9,27.9,27.8,27.8,78500.0,17.2366,17.2366,17.1748,17.1748,78500.0
2004-02-19 15:30:00,27.77,27.78,27.65,27.74,141200.0,17.1563,17.1625,17.0822,17.1378,141200.0
2004-02-20 09:30:00,27.78,27.78,27.2,27.34,192200.0,17.1625,17.1625,16.8042,16.8906,192200.0
2004-02-20 10:00:00,27.35,27.36,27.22,27.22,86800.0,16.8968,16.903,16.8165,16.8165,86800.0
2004-02-20 10:30:00,27.23,27.23,27.04,27.15,244700.0,16.8227,16.8227,16.7053,16.7733,244700.0
2004-02-20 11:00:00,27.16,27.4,27.15,27.26,154800.0,16.7794,16.9277,16.7733,16.8412,154800.0
2004-02-20 11:30:00,27.27,27.28,27.25,27.27,47100.0,16.8474,16.8536,16.835,16.8474,47100.0
2004-02-20 12:00:00,27.26,27.32,27.24,27.3,207700.0,16.8412,16.8783,16.8289,16.8659,207700.0
2004-02-20 12:30:00,27.32,27.33,27.3,27.32,71300.0,16.8783,16.8845,16.8659,16.8783,71300.0
2004-02-20 13:00:00,27.32,27.5,27.3,27.37,185400.0,16.8783,16.9895,16.8659,16.9092,185400.0
2004-02-20 13:30:00,27.37,27.4,27.35,27.38,61500.0,16.9092,16.9277,16.8968,16.9154,61500.0
2004-02-20 14:00:00,27.38,27.4,27.33,27.34,99900.0,16.9154,16.9277,16.8845,16.8906,99900.0
2004-02-20 14:30:00,27.34,27.4,27.3,27.3,133000.0,16.8906,16.9277,16.8659,16.8659,133000.0
2004-02-20 15:00:00,27.3,27.37,27.22,27.33,116600.0,16.8659,16.9092,16.8165,16.8845,116600.0
2004-02-20 15:30:00,27.31,27.36,27.29,27.29,169500.0,16.8721,16.903,16.8598,16.8598,169500.0
2004-02-23 09:30:00,27.32,27.51,27.32,27.36,166000.0,16.8783,16.9957,16.8783,16.903,166000.0
2004-02-23 10:00:00,27.36,27.42,27.34,27.39,96300.0,16.903,16.9401,16.8906,16.9215,96300.0
2004-02-23 10:30:00,27.39,27.43,27.35,27.41,129500.0,16.9215,16.9463,16.8968,16.9339,129500.0
2004-02-23 11:00:00,27.4,27.44,27.39,27.4,59400.0,16.9277,16.9524,16.9215,16.9277,59400.0
2004-02-23 11:30:00,27.4,27.4,27.35,27.38,56200.0,16.9277,16.9277,16.8968,16.9154,56200.0
2004-02-23 12:00:00,27.38,27.42,27.32,27.37,47500.0,16.9154,16.9401,16.8783,16.9092,47500.0
2004-02-23 12:30:00,27.37,27.37,27.36,27.37,15300.0,16.9092,16.9092,16.903,16.9092,15300.0
2004-02-23 13:00:00,27.37,27.4,27.36,27.4,34400.0,16.9092,16.9277,16.903,16.9277,34400.0
2004-02-23 13:30:00,27.4,27.45,27.39,27.44,21400.0,16.9277,16.9586,16.9215,16.9524,21400.0
2004-02-23 14:00:00,27.42,27.44,27.37,27.4,42300.0,16.9401,16.9524,16.9092,16.9277,42300.0
2004-02-23 14:30:00,27.39,27.46,27.38,27.43,33500.0,16.9215,16.9648,16.9154,16.9463,33500.0
2004-02-23 15:00:00,27.43,27.49,27.39,27.39,59000.0,16.9463,16.9833,16.9215,16.9215,59000.0
2004-02-23 15:30:00,27.4,27.44,27.31,27.42,110700.0,16.9277,16.9524,16.8721,16.9401,110700.0
2004-02-24 09:30:00,27.35,27.48,27.28,27.36,74200.0,16.8968,16.9771,16.8536,16.903,74200.0
2004-02-24 10:00:00,27.35,27.36,27.06,27.13,133100.0,16.8968,16.903,16.7177,16.7609,133100.0
2004-02-24 10:30:00,27.13,27.36,27.12,27.24,144600.0,16.7609,16.903,16.7547,16.8289,144600.0
2004-02-24 11:00:00,27.25,27.29,27.15,27.22,216200.0,16.835,16.8598,16.7733,16.8165,216200.0
2004-02-24 11:30:00,27.22,27.26,27.22,27.23,82000.0,16.8165,16.8412,16.8165,16.8227,82000.0
2004-02-24 12:00:00,27.23,27.29,27.23,27.29,107900.0,16.8227,16.8598,16.8227,16.8598,107900.0
2004-02-24 12:30:00,27.28,27.28,27.26,27.26,26200.0,16.8536,16.8536,16.8412,16.8412,26200.0
2004-02-24 13:00:00,27.26,27.27,27.24,27.25,128600.0,16.8412,16.8474,16.8289,16.835,128600.0
2004-02-24 13:30:00,27.25,27.28,27.24,27.24,52200.0,16.835,16.8536,16.8289,16.8289,52200.0
2004-02-24 14:00:00,27.24,27.24,27.18,27.2,271100.0,16.8289,16.8289,16.7918,16.8042,271100.0
2004-02-24 14:30:00,27.2,27.2,27.15,27.16,68400.0,16.8042,16.8042,16.7733,16.7794,68400.0
2004-02-24 15:00:00,27.16,27.26,27.14,27.18,44500.0,16.7794,16.8412,16.7671,16.7918,44500.0
2004-02-24 15:30:00,27.19,27.31,27.19,27.25,52200.0,16.798,16.8721,16.798,16.835,52200.0
2004-02-25 09:30:00,27.3,27.35,27.25,27.3,76300.0,16.8659,16.8968,16.835,16.8659,76300.0
2004-02-25 10:00:00,27.3,27.43,26.87,27.4,70900.0,16.8659,16.9463,16.6003,16.9277,70900.0
2004-02-25 10:30:00,27.41,27.55,27.4,27.51,76300.0,16.9339,17.0204,16.9277,16.9957,76300.0
2004-02-25 11:00:00,27.51,27.55,27.43,27.47,86400.0,16.9957,17.0204,16.9463,16.971,86400.0
2004-02-25 11:30:00,27.48,27.51,27.42,27.5,41400.0,16.9771,16.9957,16.9401,16.9895,41400.0
2004-02-25 12:00:00,27.51,27.54,27.5,27.5,52000.0,16.9957,17.0142,16.9895,16.9895,52000.0
2004-02-25 12:30:00,27.51,27.55,27.5,27.55,51400.0,16.9957,17.0204,16.9895,17.0204,51400.0
2004-02-25 13:00:00,27.55,27.68,27.55,27.59,55000.0,17.0204,17.1007,17.0204,17.0451,55000.0
2004-02-25 13:30:00,27.58,27.63,27.56,27.58,44400.0,17.0389,17.0698,17.0266,17.0389,44400.0
2004-02-25 14:00:00,27.58,27.67,27.58,27.58,99400.0,17.0389,17.0945,17.0389,17.0389,99400.0
2004-02-25 14:30:00,27.58,27.58,27.45,27.46,124500.0,17.0389,17.0389,16.9586,16.9648,124500.0
2004-02-25 15:00:00,27.46,27.55,27.46,27.54,55200.0,16.9648,17.0204,16.9648,17.0142,55200.0
2004-02-25 15:30:00,27.55,27.57,27.49,27.5,92300.0,17.0204,17.0327,16.9833,16.9895,92300.0
2004-02-26 09:30:00,27.5,27.74,27.41,27.68,79000.0,16.9895,17.1378,16.9339,17.1007,79000.0
2004-02-26 10:00:00,27.68,27.82,27.55,27.79,190300.0,17.1007,17.1872,17.0204,17.1687,190300.0
2004-02-26 10:30:00,27.76,27.77,27.65,27.76,38800.0,17.1501,17.1563,17.0822,17.1501,38800.0
2004-02-26 11:00:00,27.74,27.84,27.72,27.74,66200.0,17.1378,17.1995,17.1254,17.1378,66200.0
2004-02-26 11:30:00,27.74,27.77,27.7,27.76,88300.0,17.1378,17.1563,17.1131,17.1501,88300.0
2004-02-26 12:00:00,27.75,27.81,27.75,27.77,31800.0,17.1439,17.181,17.1439,17.1563,31800.0
2004-02-26 12:30:00,27.77,27.96,27.77,27.96,85900.0,17.1563,17.2737,17.1563,17.2737,85900.0
2004-02-26 13:00:00,27.97,27.99,27.92,27.94,69400.0,17.2799,17.2922,17.249,17.2613,69400.0
2004-02-26 13:30:00,27.95,27.96,27.85,27.85,52800.0,17.2675,17.2737,17.2057,17.2057,52800.0
2004-02-26 14:00:00,27.85,27.9,27.83,27.83,54900.0,17.2057,17.2366,17.1934,17.1934,54900.0
2004-02-26 14:30:00,27.82,28.03,27.82,28.0,323700.0,17.1872,17.3169,17.1872,17.2984,323700.0
2004-02-26 15:00:00,28.01,28.01,27.97,27.99,228200.0,17.3046,17.3046,17.2799,17.2922,228200.0
2004-02-26 15:30:00,27.98,27.99,27.85,27.9,148700.0,17.286,17.2922,17.2057,17.2366,148700.0
2004-02-27 09:30:00,27.4,27.95,27.4,27.95,79100.0,16.9277,17.2675,16.9277,17.2675,79100.0
2004-02-27 10:00:00,27.95,28.06,27.92,27.95,118300.0,17.2675,17.3355,17.249,17.2675,118300.0
2004-02-27 10:30:00,27.95,28.02,27.9,28.01,81700.0,17.2675,17.3108,17.2366,17.3046,81700.0
2004-02-27 11:00:00,28.01,28.18,28.01,28.16,143800.0,17.3046,17.4096,17.3046,17.3972,143800.0
2004-02-27 11:30:00,28.16,28.19,28.09,28.09,167200.0,17.3972,17.4158,17.354,17.354,167200.0
2004-02-27 12:00:00,28.08,28.13,28.04,28.07,86800.0,17.3478,17.3787,17.3231,17.3416,86800.0
2004-02-27 12:30:00,28.06,28.18,28.06,28.15,76800.0,17.3355,17.4096,17.3355,17.3911,76800.0
2004-02-27 13:00:00,28.14,28.34,28.13,28.32,112500.0,17.3849,17.5084,17.3787,17.4961,112500.0
2004-02-27 13:30:00,28.32,28.32,28.16,28.2,64100.0,17.4961,17.4961,17.3972,17.422,64100.0
2004-02-27 14:00:00,28.2,28.2,28.16,28.17,90200.0,17.422,17.422,17.3972,17.4034,90200.0
2004-02-27 14:30:00,28.17,28.23,28.13,28.22,97000.0,17.4034,17.4405,17.3787,17.4343,97000.0
2004-02-27 15:00:00,28.22,28.26,28.19,28.21,68900.0,17.4343,17.459,17.4158,17.4281,68900.0
2004-02-27 15:30:00,28.2,28.24,28.1,28.15,132500.0,17.422,17.4467,17.3602,17.3911,132500.0
2004-03-01 09:30:00,28.07,28.4,28.03,28.31,113900.0,17.3416,17.5455,17.3169,17.4899,113900.0
2004-03-01 10:00:00,28.29,28.48,28.23,28.47,131700.0,17.4776,17.5949,17.4405,17.5888,131700.0
2004-03-01 10:30:00,28.47,28.69,28.47,28.61,281400.0,17.5888,17.7247,17.5888,17.6753,281400.0
2004-03-01 11:00:00,28.61,28.72,28.57,28.71,279300.0,17.6753,17.7432,17.6505,17.737,279300.0
2004-03-01 11:30:00,28.71,28.8,28.71,28.8,247200.0,17.737,17.7926,17.737,17.7926,247200.0
2004-03-01 12:00:00,28.8,28.82,28.63,28.63,80200.0,17.7926,17.805,17.6876,17.6876,80200.0
2004-03-01 12:30:00,28.63,28.72,28.63,28.68,92600.0,17.6876,17.7432,17.6876,17.7185,92600.0
2004-03-01 13:00:00,28.68,28.68,28.6,28.66,113600.0,17.7185,17.7185,17.6691,17.7061,113600.0
2004-03-01 13:30:00,28.66,28.66,28.57,28.62,96800.0,17.7061,17.7061,17.6505,17.6814,96800.0
2004-03-01 14:00:00,28.62,28.66,28.6,28.62,159600.0,17.6814,17.7061,17.6691,17.6814,159600.0
2004-03-01 14:30:00,28.62,28.63,28.55,28.58,133700.0,17.6814,17.6876,17.6382,17.6567,133700.0
2004-03-01 15:00:00,28.59,28.62,28.54,28.59,204700.0,17.6629,17.6814,17.632,17.6629,204700.0
2004-03-01 15:30:00,28.58,28.65,28.58,28.61,111900.0,17.6567,17.7,17.6567,17.6753,111900.0
2004-03-02 09:30:00,28.4,28.59,28.4,28.51,165700.0,17.5455,17.6629,17.5455,17.6135,165700.0
2004-03-02 10:00:00,28.51,28.65,28.45,28.62,108300.0,17.6135,17.7,17.5764,17.6814,108300.0
2004-03-02 10:30:00,28.61,28.63,28.55,28.57,76600.0,17.6753,17.6876,17.6382,17.6505,76600.0
2004-03-02 11:00:00,28.57,28.57,28.49,28.52,71100.0,17.6505,17.6505,17.6011,17.6197,71100.0
2004-03-02 11:30:00,28.52,28.52,28.47,28.5,44900.0,17.6197,17.6197,17.5888,17.6073,44900.0
2004-03-02 12:00:00,28.49,28.5,28.3,28.31,96600.0,17.6011,17.6073,17.4837,17.4899,96600.0
2004-03-02 12:30:00,28.29,28.35,28.22,28.27,83000.0,17.4776,17.5146,17.4343,17.4652,83000.0
2004-03-02 13:00:00,28.28,28.3,28.2,28.22,68200.0,17.4714,17.4837,17.422,17.4343,68200.0
2004-03-02 13:30:00,28.24,28.24,28.02,28.1,138700.0,17.4467,17.4467,17.3108,17.3602,138700.0
2004-03-02 14:00:00,28.1,28.15,28.06,28.13,116300.0,17.3602,17.3911,17.3355,17.3787,116300.0
2004-03-02 14:30:00,28.11,28.19,28.05,28.05,140100.0,17.3664,17.4158,17.3293,17.3293,140100.0
2004-03-02 15:00:00,28.06,28.19,28.06,28.17,139400.0,17.3355,17.4158,17.3355,17.4034,139400.0
2004-03-02 15:30:00,28.18,28.19,28.08,28.11,235000.0,17.4096,17.4158,17.3478,17.3664,235000.0
2004-03-03 09:30:00,28.06,28.25,28.04,28.24,334800.0,17.3355,17.4528,17.3231,17.4467,334800.0
2004-03-03 10:00:00,28.24,28.25,28.13,28.13,251100.0,17.4467,17.4528,17.3787,17.3787,251100.0
2004-03-03 10:30:00,28.12,28.12,28.0,28.06,121200.0,17.3725,17.3725,17.2984,17.3355,121200.0
2004-03-03 11:00:00,28.05,28.08,28.01,28.02,237600.0,17.3293,17.3478,17.3046,17.3108,237600.0
2004-03-03 11:30:00,28.03,28.1,28.0,28.1,75200.0,17.3169,17.3602,17.2984,17.3602,75200.0
2004-03-03 12:00:00,28.1,28.12,28.07,28.09,169400.0,17.3602,17.3725,17.3416,17.354,169400.0
2004-03-03 12:30:00,28.09,28.09,28.04,28.04,35600.0,17.354,17.354,17.3231,17.3231,35600.0
2004-03-03 13:00:00,28.04,28.07,28.02,28.05,156000.0,17.3231,17.3416,17.3108,17.3293,156000.0
2004-03-03 13:30:00,28.06,28.09,28.05,28.05,88700.0,17.3355,17.354,17.3293,17.3293,88700.0
2004-03-03 14:00:00,28.05,28.07,28.02,28.04,54200.0,17.3293,17.3416,17.3108,17.3231,54200.0
2004-03-03 14:30:00,28.04,28.04,28.01,28.01,39800.0,17.3231,17.3231,17.3046,17.3046,39800.0
2004-03-03 15:00:00,28.02,28.02,27.89,27.94,161100.0,17.3108,17.3108,17.2304,17.2613,161100.0
2004-03-03 15:30:00,27.94,27.94,27.85,27.9,160200.0,17.2613,17.2613,17.2057,17.2366,160200.0
2004-03-04 09:30:00,27.87,27.93,27.85,27.91,301400.0,17.2181,17.2552,17.2057,17.2428,301400.0
2004-03-04 10:00:00,27.92,27.92,27.86,27.89,292200.0,17.249,17.249,17.2119,17.2304,292200.0
2004-03-04 10:30:00,27.89,27.89,27.8,27.83,66800.0,17.2304,17.2304,17.1748,17.1934,66800.0
2004-03-04 11:00:00,27.82,27.87,27.79,27.87,103100.0,17.1872,17.2181,17.1687,17.2181,103100.0
2004-03-04 11:30:00,27.87,27.89,27.85,27.88,42800.0,17.2181,17.2304,17.2057,17.2243,42800.0
2004-03-04 12:00:00,27.87,27.88,27.82,27.82,27400.0,17.2181,17.2243,17.1872,17.1872,27400.0
2004-03-04 12:30:00,27.83,27.85,27.78,27.83,38200.0,17.1934,17.2057,17.1625,17.1934,38200.0
2004-03-04 13:00:00,27.84,27.87,27.81,27.86,89100.0,17.1995,17.2181,17.181,17.2119,89100.0
2004-03-04 13:30:00,27.86,27.86,27.8,27.82,60600.0,17.2119,17.2119,17.1748,17.1872,60600.0
2004-03-04 14:00:00,27.83,27.84,27.77,27.78,51100.0,17.1934,17.1995,17.1563,17.1625,51100.0
2004-03-04 14:30:00,27.79,27.8,27.75,27.77,56600.0,17.1687,17.1748,17.1439,17.1563,56600.0
2004-03-04 15:00:00,27.77,27.82,27.76,27.82,50600.0,17.1563,17.1872,17.1501,17.1872,50600.0
2004-03-04 15:30:00,27.81,27.88,27.81,27.84,117400.0,17.181,17.2243,17.181,17.1995,117400.0
2004-03-05 09:30:00,27.8,27.85,27.72,27.79,108200.0,17.1748,17.2057,17.1254,17.1687,108200.0
2004-03-05 10:00:00,27.8,27.92,27.77,27.87,46600.0,17.1748,17.249,17.1563,17.2181,46600.0
2004-03-05 10:30:00,27.87,28.0,27.87,27.9,43200.0,17.2181,17.2984,17.2181,17.2366,43200.0
2004-03-05 11:00:00,27.9,27.94,27.82,27.93,104700.0,17.2366,17.2613,17.1872,17.2552,104700.0
2004-03-05 11:30:00,27.92,28.0,27.89,27.99,42500.0,17.249,17.2984,17.2304,17.2922,42500.0
2004-03-05 12:00:00,27.99,27.99,27.92,27.97,39200.0,17.2922,17.2922,17.249,17.2799,39200.0
2004-03-05 12:30:00,27.94,27.98,27.83,27.9,41700.0,17.2613,17.286,17.1934,17.2366,41700.0
2004-03-05 13:00:00,27.88,27.95,27.88,27.95,59700.0,17.2243,17.2675,17.2243,17.2675,59700.0
2004-03-05 13:30:00,27.95,27.98,27.92,27.96,65500.0,17.2675,17.286,17.249,17.2737,65500.0
2004-03-05 14:00:00,27.96,28.04,27.95,28.02,147100.0,17.2737,17.3231,17.2675,17.3108,147100.0
2004-03-05 14:30:00,28.02,28.13,28.0,28.06,253400.0,17.3108,17.3787,17.2984,17.3355,253400.0
2004-03-05 15:00:00,28.05,28.08,28.0,28.07,110200.0,17.3293,17.3478,17.2984,17.3416,110200.0
2004-03-05 15:30:00,28.07,28.2,28.07,28.13,216800.0,17.3416,17.422,17.3416,17.3787,216800.0
2004-03-08 09:30:00,28.0,28.06,27.93,28.02,78600.0,17.2984,17.3355,17.2552,17.3108,78600.0
2004-03-08 10:00:00,27.96,28.02,27.91,27.96,63300.0,17.2737,17.3108,17.2428,17.2737,63300.0
2004-03-08 10:30:00,27.97,28.02,27.96,27.96,39700.0,17.2799,17.3108,17.2737,17.2737,39700.0
2004-03-08 11:00:00,27.96,28.04,27.96,28.03,34500.0,17.2737,17.3231,17.2737,17.3169,34500.0
2004-03-08 11:30:00,28.03,28.03,27.98,28.0,18100.0,17.3169,17.3169,17.286,17.2984,18100.0
2004-03-08 12:00:00,28.0,28.0,27.96,28.0,25000.0,17.2984,17.2984,17.2737,17.2984,25000.0
2004-03-08 12:30:00,28.0,28.0,27.98,27.98,62800.0,17.2984,17.2984,17.286,17.286,62800.0
2004-03-08 13:00:00,27.99,28.02,27.97,27.97,95700.0,17.2922,17.3108,17.2799,17.2799,95700.0
2004-03-08 13:30:00,27.98,27.98,27.91,27.93,33500.0,17.286,17.286,17.2428,17.2552,33500.0
2004-03-08 14:00:00,27.91,27.96,27.85,27.88,63700.0,17.2428,17.2737,17.2057,17.2243,63700.0
2004-03-08 14:30:00,27.86,27.89,27.83,27.84,29300.0,17.2119,17.2304,17.1934,17.1995,29300.0
2004-03-08 15:00:00,27.84,27.87,27.8,27.84,192800.0,17.1995,17.2181,17.1748,17.1995,192800.0
2004-03-08 15:30:00,27.84,27.84,27.73,27.76,256400.0,17.1995,17.1995,17.1316,17.1501,256400.0
2004-03-09 09:30:00,27.65,27.75,27.55,27.66,86500.0,17.0822,17.1439,17.0204,17.0883,86500.0
2004-03-09 10:00:00,27.7,27.75,27.66,27.67,171100.0,17.1131,17.1439,17.0883,17.0945,171100.0
2004-03-09 10:30:00,27.68,27.68,27.55,27.59,85600.0,17.1007,17.1007,17.0204,17.0451,85600.0
2004-03-09 11:00:00,27.59,27.65,27.57,27.6,49400.0,17.0451,17.0822,17.0327,17.0513,49400.0
2004-03-09 11:30:00,27.6,27.6,27.52,27.52,59000.0,17.0513,17.0513,17.0019,17.0019,59000.0
2004-03-09 12:00:00,27.52,27.55,27.46,27.54,52000.0,17.0019,17.0204,16.9648,17.0142,52000.0
2004-03-09 12:30:00,27.54,27.55,27.48,27.51,74500.0,17.0142,17.0204,16.9771,16.9957,74500.0
2004-03-09 13:00:00,27.5,27.55,27.5,27.55,29800.0,16.9895,17.0204,16.9895,17.0204,29800.0
2004-03-09 13:30:00,27.55,27.55,27.5,27.5,64100.0,17.0204,17.0204,16.9895,16.9895,64100.0
2004-03-09 14:00:00,27.5,27.55,27.43,27.46,40500.0,16.9895,17.0204,16.9463,16.9648,40500.0
2004-03-09 14:30:00,27.47,27.53,27.46,27.51,81000.0,16.971,17.008,16.9648,16.9957,81000.0
2004-03-09 15:00:00,27.51,27.59,27.51,27.55,82500.0,16.9957,17.0451,16.9957,17.0204,82500.0
2004-03-09 15:30:00,27.56,27.64,27.56,27.6,121600.0,17.0266,17.076,17.0266,17.0513,121600.0
2004-03-10 09:30:00,27.55,27.75,27.35,27.64,79100.0,17.0204,17.1439,16.8968,17.076,79100.0
2004-03-10 10:00:00,27.63,27.65,27.52,27.61,81600.0,17.0698,17.0822,17.0019,17.0575,81600.0
2004-03-10 10:30:00,27.61,27.62,27.55,27.61,133200.0,17.0575,17.0636,17.0204,17.0575,133200.0
2004-03-10 11:00:00,27.63,27.69,27.63,27.66,26700.0,17.0698,17.1069,17.0698,17.0883,26700.0
2004-03-10 11:30:00,27.67,27.67,27.58,27.63,34100.0,17.0945,17.0945,17.0389,17.0698,34100.0
2004-03-10 12:00:00,27.64,27.7,27.62,27.63,45500.0,17.076,17.1131,17.0636,17.0698,45500.0
2004-03-10 12:30:00,27.63,27.66,27.62,27.64,39000.0,17.0698,17.0883,17.0636,17.076,39000.0
2004-03-10 13:00:00,27.64,27.64,27.4,27.41,44300.0,17.076,17.076,16.9277,16.9339,44300.0
2004-03-10 13:30:00,27.4,27.41,27.27,27.35,104700.0,16.9277,16.9339,16.8474,16.8968,104700.0
2004-03-10 14:00:00,27.34,27.4,27.34,27.36,72900.0,16.8906,16.9277,16.8906,16.903,72900.0
2004-03-10 14:30:00,27.37,27.42,27.35,27.36,139600.0,16.9092,16.9401,16.8968,16.903,139600.0
2004-03-10 15:00:00,27.37,27.41,27.35,27.36,149000.0,16.9092,16.9339,16.8968,16.903,149000.0
2004-03-10 15:30:00,27.36,27.37,27.27,27.34,351100.0,16.903,16.9092,16.8474,16.8906,351100.0
2004-03-11 09:30:00,26.9,27.1,26.89,27.1,284500.0,16.6188,16.7424,16.6126,16.7424,284500.0
2004-03-11 10:00:00,27.1,27.36,27.1,27.26,186500.0,16.7424,16.903,16.7424,16.8412,186500.0
2004-03-11 10:30:00,27.26,27.27,27.12,27.17,93400.0,16.8412,16.8474,16.7547,16.7856,93400.0
2004-03-11 11:00:00,27.15,27.25,27.13,27.21,108300.0,16.7733,16.835,16.7609,16.8103,108300.0
2004-03-11 11:30:00,27.2,27.25,27.2,27.24,77200.0,16.8042,16.835,16.8042,16.8289,77200.0
2004-03-11 12:00:00,27.24,27.4,27.24,27.34,94700.0,16.8289,16.9277,16.8289,16.8906,94700.0
2004-03-11 12:30:00,27.33,27.39,27.29,27.37,54800.0,16.8845,16.9215,16.8598,16.9092,54800.0
2004-03-11 13:00:00,27.39,27.4,27.33,27.34,53000.0,16.9215,16.9277,16.8845,16.8906,53000.0
2004-03-11 13:30:00,27.33,27.46,27.27,27.41,233600.0,16.8845,16.9648,16.8474,16.9339,233600.0
2004-03-11 14:00:00,27.41,27.55,27.4,27.5,99400.0,16.9339,17.0204,16.9277,16.9895,99400.0
2004-03-11 14:30:00,27.5,27.51,27.27,27.3,210600.0,16.9895,16.9957,16.8474,16.8659,210600.0
2004-03-11 15:00:00,27.29,27.33,27.07,27.07,116400.0,16.8598,16.8845,16.7238,16.7238,116400.0
2004-03-11 15:30:00,27.07,27.11,26.95,27.01,390400.0,16.7238,16.7486,16.6497,16.6868,390400.0
2004-03-12 09:30:00,27.25,27.35,27.22,27.35,290700.0,16.835,16.8968,16.8165,16.8968,290700.0
2004-03-12 10:00:00,27.35,27.6,27.35,27.44,266900.0,16.8968,17.0513,16.8968,16.9524,266900.0
2004-03-12 10:30:00,27.45,27.48,27.39,27.47,159300.0,16.9586,16.9771,16.9215,16.971,159300.0
2004-03-12 11:00:00,27.47,27.59,27.44,27.57,183200.0,16.971,17.0451,16.9524,17.0327,183200.0
2004-03-12 11:30:00,27.57,27.64,27.57,27.64,68700.0,17.0327,17.076,17.0327,17.076,68700.0
2004-03-12 12:00:00,27.64,27.67,27.6,27.64,99600.0,17.076,17.0945,17.0513,17.076,99600.0
2004-03-12 12:30:00,27.63,27.65,27.54,27.56,26300.0,17.0698,17.0822,17.0142,17.0266,26300.0
2004-03-12 13:00:00,27.56,27.63,27.55,27.56,104200.0,17.0266,17.0698,17.0204,17.0266,104200.0
2004-03-12 13:30:00,27.55,27.58,27.52,27.54,36000.0,17.0204,17.0389,17.0019,17.0142,36000.0
2004-03-12 14:00:00,27.54,27.6,27.47,27.5,96800.0,17.0142,17.0513,16.971,16.9895,96800.0
2004-03-12 14:30:00,27.5,27.55,27.45,27.47,70400.0,16.9895,17.0204,16.9586,16.971,70400.0
2004-03-12 15:00:00,27.46,27.54,27.39,27.52,62400.0,16.9648,17.0142,16.9215,17.0019,62400.0
2004-03-12 15:30:00,27.52,27.55,27.44,27.54,91300.0,17.0019,17.0204,16.9524,17.0142,91300.0
2004-03-15 09:30:00,27.4,27.48,27.3,27.36,57700.0,16.9277,16.9771,16.8659,16.903,57700.0
2004-03-15 10:00:00,27.37,27.48,27.28,27.47,35600.0,16.9092,16.9771,16.8536,16.971,35600.0
2004-03-15 10:30:00,27.47,27.47,27.32,27.34,90700.0,16.971,16.971,16.8783,16.8906,90700.0
2004-03-15 11:00:00,27.34,27.38,27.3,27.38,100300.0,16.8906,16.9154,16.8659,16.9154,100300.0
2004-03-15 11:30:00,27.38,27.38,27.24,27.25,37400.0,16.9154,16.9154,16.8289,16.835,37400.0
2004-03-15 12:00:00,27.24,27.34,27.21,27.32,41300.0,16.8289,16.8906,16.8103,16.8783,41300.0
2004-03-15 12:30:00,27.32,27.48,27.29,27.48,92600.0,16.8783,16.9771,16.8598,16.9771,92600.0
2004-03-15 13:00:00,27.48,27.49,27.38,27.38,37500.0,16.9771,16.9833,16.9154,16.9154,37500.0
2004-03-15 13:30:00,27.39,27.5,27.36,27.46,47700.0,16.9215,16.9895,16.903,16.9648,47700.0
2004-03-15 14:00:00,27.47,27.57,27.41,27.41,81500.0,16.971,17.0327,16.9339,16.9339,81500.0
2004-03-15 14:30:00,27.43,27.55,27.43,27.52,96000.0,16.9463,17.0204,16.9463,17.0019,96000.0
2004-03-15 15:00:00,27.52,27.59,27.5,27.58,65100.0,17.0019,17.0451,16.9895,17.0389,65100.0
2004-03-15 15:30:00,27.58,27.63,27.49,27.55,216000.0,17.0389,17.0698,16.9833,17.0204,216000.0
2004-03-16 09:30:00,28.2,28.21,28.05,28.08,194100.0,17.422,17.4281,17.3293,17.3478,194100.0
2004-03-16 10:00:00,28.08,28.3,28.08,28.2,195900.0,17.3478,17.4837,17.3478,17.422,195900.0
2004-03-16 10:30:00,28.2,28.21,28.14,28.18,182200.0,17.422,17.4281,17.3849,17.4096,182200.0
2004-03-16 11:00:00,28.19,28.35,28.17,28.35,131700.0,17.4158,17.5146,17.4034,17.5146,131700.0
2004-03-16 11:30:00,28.35,28.35,28.25,28.31,74400.0,17.5146,17.5146,17.4528,17.4899,74400.0
2004-03-16 12:00:00,28.31,28.34,28.25,28.34,70900.0,17.4899,17.5084,17.4528,17.5084,70900.0
2004-03-16 12:30:00,28.34,28.51,28.3,28.51,637100.0,17.5084,17.6135,17.4837,17.6135,637100.0
2004-03-16 13:00:00,28.51,28.72,28.49,28.56,217500.0,17.6135,17.7432,17.6011,17.6444,217500.0
2004-03-16 13:30:00,28.56,28.58,28.51,28.51,140700.0,17.6444,17.6567,17.6135,17.6135,140700.0
2004-03-16 14:00:00,28.52,28.6,28.34,28.4,472600.0,17.6197,17.6691,17.5084,17.5455,472600.0
2004-03-16 14:30:00,28.41,28.41,28.14,28.2,292300.0,17.5517,17.5517,17.3849,17.422,292300.0
2004-03-16 15:00:00,28.2,28.32,28.15,28.28,258900.0,17.422,17.4961,17.3911,17.4714,258900.0
2004-03-16 15:30:00,28.27,28.38,28.26,28.35,357400.0,17.4652,17.5332,17.459,17.5146,357400.0
2004-03-17 09:30:00,28.4,28.76,28.4,28.72,147000.0,17.5455,17.7679,17.5455,17.7432,147000.0
2004-03-17 10:00:00,28.72,28.9,28.72,28.9,183900.0,17.7432,17.8544,17.7432,17.8544,183900.0
2004-03-17 10:30:00,28.9,29.0,28.85,29.0,187700.0,17.8544,17.9162,17.8235,17.9162,187700.0
2004-03-17 11:00:00,29.0,29.16,29.0,29.15,304300.0,17.9162,18.015,17.9162,18.0089,304300.0
2004-03-17 11:30:00,29.16,29.21,29.07,29.1,287700.0,18.015,18.0459,17.9594,17.978,287700.0
2004-03-17 12:00:00,29.1,29.25,29.1,29.19,318100.0,17.978,18.0706,17.978,18.0336,318100.0
2004-03-17 12:30:00,29.2,29.21,29.14,29.16,91500.0,18.0398,18.0459,18.0027,18.015,91500.0
2004-03-17 13:00:00,29.16,29.35,29.16,29.3,306100.0,18.015,18.1324,18.015,18.1015,306100.0
2004-03-17 13:30:00,29.3,29.34,29.2,29.22,106800.0,18.1015,18.1262,18.0398,18.0521,106800.0
2004-03-17 14:00:00,29.22,29.29,29.19,29.25,197000.0,18.0521,18.0954,18.0336,18.0706,197000.0
2004-03-17 14:30:00,29.25,29.26,29.18,29.24,389200.0,18.0706,18.0768,18.0274,18.0645,389200.0
2004-03-17 15:00:00,29.24,29.25,29.15,29.25,210700.0,18.0645,18.0706,18.0089,18.0706,210700.0
2004-03-17 15:30:00,29.24,29.3,29.24,29.3,466100.0,18.0645,18.1015,18.0645,18.1015,466100.0
2004-03-18 09:30:00,29.25,29.25,29.05,29.07,218900.0,18.0706,18.0706,17.9471,17.9594,218900.0
2004-03-18 10:00:00,29.06,29.06,28.9,29.03,192200.0,17.9533,17.9533,17.8544,17.9347,192200.0
2004-03-18 10:30:00,29.02,29.03,28.95,28.97,39100.0,17.9286,17.9347,17.8853,17.8977,39100.0
2004-03-18 11:00:00,28.97,29.07,28.94,28.99,87500.0,17.8977,17.9594,17.8791,17.91,87500.0
2004-03-18 11:30:00,28.99,29.03,28.97,29.0,91500.0,17.91,17.9347,17.8977,17.9162,91500.0
2004-03-18 12:00:00,29.0,29.06,28.95,29.04,89800.0,17.9162,17.9533,17.8853,17.9409,89800.0
2004-03-18 12:30:00,29.04,29.09,28.98,29.08,160200.0,17.9409,17.9718,17.9038,17.9656,160200.0
2004-03-18 13:00:00,29.09,29.33,29.09,29.22,141800.0,17.9718,18.1201,17.9718,18.0521,141800.0
2004-03-18 13:30:00,29.23,29.23,29.04,29.05,105900.0,18.0583,18.0583,17.9409,17.9471,105900.0
2004-03-18 14:00:00,29.06,29.1,29.04,29.04,49300.0,17.9533,17.978,17.9409,17.9409,49300.0
2004-03-18 14:30:00,29.03,29.06,29.0,29.02,77900.0,17.9347,17.9533,17.9162,17.9286,77900.0
2004-03-18 15:00:00,29.02,29.09,29.02,29.08,99600.0,17.9286,17.9718,17.9286,17.9656,99600.0
2004-03-18 15:30:00,29.09,29.13,29.04,29.05,158700.0,17.9718,17.9965,17.9409,17.9471,158700.0
2004-03-19 09:30:00,28.95,29.04,28.9,29.04,131600.0,17.8853,17.9409,17.8544,17.9409,131600.0
2004-03-19 10:00:00,29.08,29.08,28.75,28.76,98700.0,17.9656,17.9656,17.7617,17.7679,98700.0
2004-03-19 10:30:00,28.75,29.01,28.75,29.0,94900.0,17.7617,17.9224,17.7617,17.9162,94900.0
2004-03-19 11:00:00,28.99,28.99,28.89,28.9,39500.0,17.91,17.91,17.8482,17.8544,39500.0
2004-03-19 11:30:00,28.89,29.04,28.89,28.98,53000.0,17.8482,17.9409,17.8482,17.9038,53000.0
2004-03-19 12:00:00,29.0,29.04,28.99,29.04,15700.0,17.9162,17.9409,17.91,17.9409,15700.0
2004-03-19 12:30:00,29.04,29.1,29.01,29.08,59200.0,17.9409,17.978,17.9224,17.9656,59200.0
2004-03-19 13:00:00,29.07,29.14,29.06,29.1,34200.0,17.9594,18.0027,17.9533,17.978,34200.0
2004-03-19 13:30:00,29.1,29.13,29.04,29.06,46300.0,17.978,17.9965,17.9409,17.9533,46300.0
2004-03-19 14:00:00,29.05,29.11,29.03,29.04,46900.0,17.9471,17.9842,17.9347,17.9409,46900.0
2004-03-19 14:30:00,29.06,29.06,28.9,28.91,52200.0,17.9533,17.9533,17.8544,17.8606,52200.0
2004-03-19 15:00:00,28.91,28.92,28.8,28.82,78000.0,17.8606,17.8668,17.7926,17.805,78000.0
2004-03-19 15:30:00,28.82,28.84,28.57,28.65,302400.0,17.805,17.8173,17.6505,17.7,302400.0
2004-03-22 09:30:00,28.5,28.57,28.26,28.26,98200.0,17.6073,17.6505,17.459,17.459,98200.0
2004-03-22 10:00:00,28.26,28.4,28.2,28.4,95200.0,17.459,17.5455,17.422,17.5455,95200.0
2004-03-22 10:30:00,28.4,28.53,28.38,28.45,59500.0,17.5455,17.6258,17.5332,17.5764,59500.0
2004-03-22 11:00:00,28.45,28.5,28.37,28.4,94400.0,17.5764,17.6073,17.527,17.5455,94400.0
2004-03-22 11:30:00,28.4,28.41,28.36,28.38,81800.0,17.5455,17.5517,17.5208,17.5332,81800.0
2004-03-22 12:00:00,28.37,28.41,28.34,28.39,118000.0,17.527,17.5517,17.5084,17.5393,118000.0
2004-03-22 12:30:00,28.4,28.51,28.39,28.49,196800.0,17.5455,17.6135,17.5393,17.6011,196800.0
2004-03-22 13:00:00,28.48,28.57,28.46,28.52,179800.0,17.5949,17.6505,17.5826,17.6197,179800.0
2004-03-22 13:30:00,28.51,28.58,28.51,28.57,81900.0,17.6135,17.6567,17.6135,17.6505,81900.0
2004-03-22 14:00:00,28.56,28.56,28.4,28.42,113900.0,17.6444,17.6444,17.5455,17.5579,113900.0
2004-03-22 14:30:00,28.42,28.51,28.41,28.42,97200.0,17.5579,17.6135,17.5517,17.5579,97200.0
2004-03-22 15:00:00,28.44,28.48,28.31,28.41,149500.0,17.5702,17.5949,17.4899,17.5517,149500.0
2004-03-22 15:30:00,28.41,28.48,28.35,28.4,176200.0,17.5517,17.5949,17.5146,17.5455,176200.0
2004-03-23 09:30:00,28.59,28.65,28.51,28.52,112500.0,17.6629,17.7,17.6135,17.6197,112500.0
2004-03-23 10:00:00,28.51,28.57,28.44,28.57,60900.0,17.6135,17.6505,17.5702,17.6505,60900.0
2004-03-23 10:30:00,28.57,28.6,28.46,28.6,81400.0,17.6505,17.6691,17.5826,17.6691,81400.0
2004-03-23 11:00:00,28.59,28.59,28.5,28.53,38600.0,17.6629,17.6629,17.6073,17.6258,38600.0
2004-03-23 11:30:00,28.53,28.57,28.5,28.55,155900.0,17.6258,17.6505,17.6073,17.6382,155900.0
2004-03-23 12:00:00,28.56,28.58,28.49,28.54,60000.0,17.6444,17.6567,17.6011,17.632,60000.0
2004-03-23 12:30:00,28.54,28.6,28.48,28.59,46500.0,17.632,17.6691,17.5949,17.6629,46500.0
2004-03-23 13:00:00,28.6,28.62,28.57,28.6,74300.0,17.6691,17.6814,17.6505,17.6691,74300.0
2004-03-23 13:30:00,28.6,28.72,28.57,28.71,59900.0,17.6691,17.7432,17.6505,17.737,59900.0
2004-03-23 14:00:00,28.71,28.77,28.69,28.73,72500.0,17.737,17.7741,17.7247,17.7494,72500.0
2004-03-23 14:30:00,28.74,28.85,28.73,28.82,239200.0,17.7556,17.8235,17.7494,17.805,239200.0
2004-03-23 15:00:00,28.81,28.81,28.68,28.79,160000.0,17.7988,17.7988,17.7185,17.7865,160000.0
2004-03-23 15:30:00,28.76,28.81,28.68,28.79,264800.0,17.7679,17.7988,17.7185,17.7865,264800.0
2004-03-24 09:30:00,28.66,28.94,28.66,28.82,68900.0,17.7061,17.8791,17.7061,17.805,68900.0
2004-03-24 10:00:00,28.8,28.96,28.73,28.87,64300.0,17.7926,17.8915,17.7494,17.8359,64300.0
2004-03-24 10:30:00,28.86,28.87,28.72,28.72,64900.0,17.8297,17.8359,17.7432,17.7432,64900.0
2004-03-24 11:00:00,28.72,28.9,28.66,28.84,159600.0,17.7432,17.8544,17.7061,17.8173,159600.0
2004-03-24 11:30:00,28.85,28.9,28.75,28.83,45900.0,17.8235,17.8544,17.7617,17.8112,45900.0
2004-03-24 12:00:00,28.85,28.93,28.77,28.85,33700.0,17.8235,17.873,17.7741,17.8235,33700.0
2004-03-24 12:30:00,28.85,28.9,28.78,28.8,69500.0,17.8235,17.8544,17.7803,17.7926,69500.0
2004-03-24 13:00:00,28.78,28.79,28.75,28.77,30500.0,17.7803,17.7865,17.7617,17.7741,30500.0
2004-03-24 13:30:00,28.78,28.84,28.76,28.79,92100.0,17.7803,17.8173,17.7679,17.7865,92100.0
2004-03-24 14:00:00,28.8,28.85,28.77,28.85,95600.0,17.7926,17.8235,17.7741,17.8235,95600.0
2004-03-24 14:30:00,28.85,28.99,28.85,28.99,140900.0,17.8235,17.91,17.8235,17.91,140900.0
2004-03-24 15:00:00,28.99,29.07,28.89,28.92,160400.0,17.91,17.9594,17.8482,17.8668,160400.0
2004-03-24 15:30:00,28.92,28.93,28.8,28.92,159300.0,17.8668,17.873,17.7926,17.8668,159300.0
2004-03-25 09:30:00,28.87,28.97,28.82,28.86,93000.0,17.8359,17.8977,17.805,17.8297,93000.0
2004-03-25 10:00:00,28.85,28.98,28.84,28.93,36900.0,17.8235,17.9038,17.8173,17.873,36900.0
2004-03-25 10:30:00,28.93,28.97,28.9,28.92,52900.0,17.873,17.8977,17.8544,17.8668,52900.0
2004-03-25 11:00:00,28.93,28.94,28.82,28.92,61300.0,17.873,17.8791,17.805,17.8668,61300.0
2004-03-25 11:30:00,28.91,28.93,28.8,28.88,103000.0,17.8606,17.873,17.7926,17.8421,103000.0
2004-03-25 12:00:00,28.88,28.92,28.82,28.91,42800.0,17.8421,17.8668,17.805,17.8606,42800.0
2004-03-25 12:30:00,28.92,28.95,28.85,28.85,57400.0,17.8668,17.8853,17.8235,17.8235,57400.0
2004-03-25 13:00:00,28.86,28.95,28.86,28.93,26500.0,17.8297,17.8853,17.8297,17.873,26500.0
2004-03-25 13:30:00,28.94,28.97,28.89,28.96,27600.0,17.8791,17.8977,17.8482,17.8915,27600.0
2004-03-25 14:00:00,28.95,29.02,28.93,29.01,34600.0,17.8853,17.9286,17.873,17.9224,34600.0
2004-03-25 14:30:00,29.0,29.02,28.97,29.0,119400.0,17.9162,17.9286,17.8977,17.9162,119400.0
2004-03-25 15:00:00,29.0,29.06,28.98,29.02,97100.0,17.9162,17.9533,17.9038,17.9286,97100.0
2004-03-25 15:30:00,29.02,29.11,28.98,29.1,205500.0,17.9286,17.9842,17.9038,17.978,205500.0
2004-03-26 09:30:00,29.05,29.1,28.79,29.04,87900.0,17.9471,17.978,17.7865,17.9409,87900.0
2004-03-26 10:00:00,29.04,29.11,28.89,28.98,44800.0,17.9409,17.9842,17.8482,17.9038,44800.0
2004-03-26 10:30:00,28.98,29.06,28.95,29.06,36500.0,17.9038,17.9533,17.8853,17.9533,36500.0
2004-03-26 11:00:00,29.03,29.09,29.01,29.08,56900.0,17.9347,17.9718,17.9224,17.9656,56900.0
2004-03-26 11:30:00,29.07,29.18,29.07,29.13,68700.0,17.9594,18.0274,17.9594,17.9965,68700.0
2004-03-26 12:00:00,29.13,29.14,29.0,29.02,64100.0,17.9965,18.0027,17.9162,17.9286,64100.0
2004-03-26 12:30:00,29.02,29.05,29.01,29.03,19200.0,17.9286,17.9471,17.9224,17.9347,19200.0
2004-03-26 13:00:00,29.03,29.06,29.02,29.03,20000.0,17.9347,17.9533,17.9286,17.9347,20000.0
2004-03-26 13:30:00,29.04,29.07,29.02,29.04,30700.0,17.9409,17.9594,17.9286,17.9409,30700.0
2004-03-26 14:00:00,29.05,29.08,29.03,29.04,33800.0,17.9471,17.9656,17.9347,17.9409,33800.0
2004-03-26 14:30:00,29.03,29.06,29.0,29.03,53700.0,17.9347,17.9533,17.9162,17.9347,53700.0
2004-03-26 15:00:00,29.03,29.04,29.0,29.0,40300.0,17.9347,17.9409,17.9162,17.9162,40300.0
2004-03-26 15:30:00,29.0,29.04,28.97,28.99,129400.0,17.9162,17.9409,17.8977,17.91,129400.0
2004-03-29 09:30:00,28.9,28.92,28.69,28.8,103800.0,17.8544,17.8668,17.7247,17.7926,103800.0
2004-03-29 10:00:00,28.79,28.91,28.75,28.91,164600.0,17.7865,17.8606,17.7617,17.8606,164600.0
2004-03-29 10:30:00,28.91,28.98,28.91,28.96,65000.0,17.8606,17.9038,17.8606,17.8915,65000.0
2004-03-29 11:00:00,28.98,28.99,28.96,28.96,39500.0,17.9038,17.91,17.8915,17.8915,39500.0
2004-03-29 11:30:00,28.96,28.97,28.9,28.94,78800.0,17.8915,17.8977,17.8544,17.8791,78800.0
2004-03-29 12:00:00,28.94,28.94,28.89,28.91,63000.0,17.8791,17.8791,17.8482,17.8606,63000.0
2004-03-29 12:30:00,28.92,28.94,28.84,28.86,229100.0,17.8668,17.8791,17.8173,17.8297,229100.0
2004-03-29 13:00:00,28.86,28.94,28.85,28.9,73400.0,17.8297,17.8791,17.8235,17.8544,73400.0
2004-03-29 13:30:00,28.91,28.98,28.91,28.97,35800.0,17.8606,17.9038,17.8606,17.8977,35800.0
2004-03-29 14:00:00,28.97,29.0,28.94,28.97,40800.0,17.8977,17.9162,17.8791,17.8977,40800.0
2004-03-29 14:30:00,28.97,29.0,28.96,29.0,51200.0,17.8977,17.9162,17.8915,17.9162,51200.0
2004-03-29 15:00:00,29.0,29.05,28.97,28.98,141800.0,17.9162,17.9471,17.8977,17.9038,141800.0
2004-03-29 15:30:00,28.99,29.04,28.95,29.04,177600.0,17.91,17.9409,17.8853,17.9409,177600.0
2004-03-30 09:30:00,29.15,29.15,29.0,29.12,230400.0,18.0089,18.0089,17.9162,17.9903,230400.0
2004-03-30 10:00:00,29.11,29.11,29.05,29.1,55900.0,17.9842,17.9842,17.9471,17.978,55900.0
2004-03-30 10:30:00,29.1,29.16,29.09,29.14,251500.0,17.978,18.015,17.9718,18.0027,251500.0
2004-03-30 11:00:00,29.14,29.15,29.08,29.1,112000.0,18.0027,18.0089,17.9656,17.978,112000.0
2004-03-30 11:30:00,29.09,29.1,29.07,29.07,106500.0,17.9718,17.978,17.9594,17.9594,106500.0
2004-03-30 12:00:00,29.06,29.09,29.04,29.09,56000.0,17.9533,17.9718,17.9409,17.9718,56000.0
2004-03-30 12:30:00,29.08,29.09,29.0,29.03,68000.0,17.9656,17.9718,17.9162,17.9347,68000.0
2004-03-30 13:00:00,29.03,29.09,29.02,29.09,32200.0,17.9347,17.9718,17.9286,17.9718,32200.0
2004-03-30 13:30:00,29.07,29.09,29.03,29.04,39900.0,17.9594,17.9718,17.9347,17.9409,39900.0
2004-03-30 14:00:00,29.03,29.05,29.0,29.05,140600.0,17.9347,17.9471,17.9162,17.9471,140600.0
2004-03-30 14:30:00,29.02,29.07,29.0,29.05,74700.0,17.9286,17.9594,17.9162,17.9471,74700.0
2004-03-30 15:00:00,29.03,29.2,29.03,29.15,88800.0,17.9347,18.0398,17.9347,18.0089,88800.0
2004-03-30 15:30:00,29.15,29.15,29.09,29.09,170000.0,18.0089,18.0089,17.9718,17.9718,170000.0
2004-03-31 09:30:00,29.0,29.03,28.8,28.9,314300.0,17.9162,17.9347,17.7926,17.8544,314300.0
2004-03-31 10:00:00,28.89,28.95,28.85,28.94,176600.0,17.8482,17.8853,17.8235,17.8791,176600.0
2004-03-31 10:30:00,28.94,29.02,28.92,29.02,158600.0,17.8791,17.9286,17.8668,17.9286,158600.0
2004-03-31 11:00:00,29.05,29.15,29.02,29.15,109100.0,17.9471,18.0089,17.9286,18.0089,109100.0
2004-03-31 11:30:00,29.13,29.18,29.1,29.13,84900.0,17.9965,18.0274,17.978,17.9965,84900.0
2004-03-31 12:00:00,29.13,29.14,29.08,29.11,69900.0,17.9965,18.0027,17.9656,17.9842,69900.0
2004-03-31 12:30:00,29.1,29.11,29.08,29.1,80800.0,17.978,17.9842,17.9656,17.978,80800.0
2004-03-31 13:00:00,29.1,29.14,29.05,29.08,121200.0,17.978,18.0027,17.9471,17.9656,121200.0
2004-03-31 13:30:00,29.08,29.1,29.05,29.08,58200.0,17.9656,17.978,17.9471,17.9656,58200.0
2004-03-31 14:00:00,29.07,29.14,29.07,29.14,67200.0,17.9594,18.0027,17.9594,18.0027,67200.0
2004-03-31 14:30:00,29.15,29.2,29.14,29.16,118600.0,18.0089,18.0398,18.0027,18.015,118600.0
2004-03-31 15:00:00,29.17,29.2,29.09,29.09,173100.0,18.0212,18.0398,17.9718,17.9718,173100.0
2004-03-31 15:30:00,29.09,29.12,28.98,29.0,310300.0,17.9718,17.9903,17.9038,17.9162,310300.0
2004-04-01 09:30:00,29.0,29.4,29.0,29.33,363900.0,17.9162,18.1633,17.9162,18.1201,363900.0
2004-04-01 10:00:00,29.33,29.75,29.33,29.49,317200.0,18.1201,18.3795,18.1201,18.2189,317200.0
2004-04-01 10:30:00,29.49,29.6,29.46,29.58,106000.0,18.2189,18.2869,18.2004,18.2745,106000.0
2004-04-01 11:00:00,29.57,29.58,29.45,29.46,179100.0,18.2683,18.2745,18.1942,18.2004,179100.0
2004-04-01 11:30:00,29.46,29.48,29.39,29.44,135800.0,18.2004,18.2127,18.1571,18.188,135800.0
2004-04-01 12:00:00,29.44,29.46,29.44,29.46,241700.0,18.188,18.2004,18.188,18.2004,241700.0
2004-04-01 12:30:00,29.47,29.5,29.46,29.49,134200.0,18.2066,18.2251,18.2004,18.2189,134200.0
2004-04-01 13:00:00,29.49,29.56,29.48,29.55,106800.0,18.2189,18.2622,18.2127,18.256,106800.0
2004-04-01 13:30:00,29.52,29.52,29.45,29.45,162200.0,18.2375,18.2375,18.1942,18.1942,162200.0
2004-04-01 14:00:00,29.46,29.47,29.36,29.37,90000.0,18.2004,18.2066,18.1386,18.1448,90000.0
2004-04-01 14:30:00,29.37,29.4,29.33,29.35,216100.0,18.1448,18.1633,18.1201,18.1324,216100.0
2004-04-01 15:00:00,29.35,29.38,29.24,29.26,186500.0,18.1324,18.151,18.0645,18.0768,186500.0
2004-04-01 15:30:00,29.25,29.35,29.25,29.28,231800.0,18.0706,18.1324,18.0706,18.0892,231800.0
2004-04-02 09:30:00,29.3,29.45,29.28,29.42,192700.0,18.1015,18.1942,18.0892,18.1757,192700.0
2004-04-02 10:00:00,29.41,29.42,29.25,29.27,242300.0,18.1695,18.1757,18.0706,18.083,242300.0
2004-04-02 10:30:00,29.28,29.29,29.2,29.22,151800.0,18.0892,18.0954,18.0398,18.0521,151800.0
2004-04-02 11:00:00,29.22,29.31,29.21,29.31,75000.0,18.0521,18.1077,18.0459,18.1077,75000.0
2004-04-02 11:30:00,29.3,29.3,29.25,29.26,95400.0,18.1015,18.1015,18.0706,18.0768,95400.0
2004-04-02 12:00:00,29.26,29.28,29.19,29.26,118700.0,18.0768,18.0892,18.0336,18.0768,118700.0
2004-04-02 12:30:00,29.25,29.32,29.18,29.26,75000.0,18.0706,18.1139,18.0274,18.0768,75000.0
2004-04-02 13:00:00,29.25,29.26,29.0,29.12,166400.0,18.0706,18.0768,17.9162,17.9903,166400.0
2004-04-02 13:30:00,29.12,29.15,29.06,29.15,57400.0,17.9903,18.0089,17.9533,18.0089,57400.0
2004-04-02 14:00:00,29.16,29.17,29.09,29.11,57800.0,18.015,18.0212,17.9718,17.9842,57800.0
2004-04-02 14:30:00,29.12,29.31,29.09,29.27,142000.0,17.9903,18.1077,17.9718,18.083,142000.0
2004-04-02 15:00:00,29.28,29.41,29.2,29.4,157500.0,18.0892,18.1695,18.0398,18.1633,157500.0
2004-04-02 15:30:00,29.4,29.45,29.34,29.4,119200.0,18.1633,18.1942,18.1262,18.1633,119200.0
2004-04-05 09:30:00,29.29,29.5,29.29,29.46,79900.0,18.0954,18.2251,18.0954,18.2004,79900.0
2004-04-05 10:00:00,29.46,29.55,29.44,29.53,159700.0,18.2004,18.256,18.188,18.2436,159700.0
2004-04-05 10:30:00,29.55,29.59,29.53,29.55,118900.0,18.256,18.2807,18.2436,18.256,118900.0
2004-04-05 11:00:00,29.54,29.68,29.54,29.67,73400.0,18.2498,18.3363,18.2498,18.3301,73400.0
2004-04-05 11:30:00,29.66,29.68,29.6,29.66,104200.0,18.3239,18.3363,18.2869,18.3239,104200.0
2004-04-05 12:00:00,29.65,29.69,29.62,29.66,62500.0,18.3178,18.3425,18.2992,18.3239,62500.0
2004-04-05 12:30:00,29.65,29.7,29.63,29.67,55200.0,18.3178,18.3487,18.3054,18.3301,55200.0
2004-04-05 13:00:00,29.67,29.74,29.64,29.74,58000.0,18.3301,18.3734,18.3116,18.3734,58000.0
2004-04-05 13:30:00,29.75,29.87,29.74,29.85,214600.0,18.3795,18.4537,18.3734,18.4413,214600.0
2004-04-05 14:00:00,29.84,29.84,29.77,29.78,82000.0,18.4351,18.4351,18.3919,18.3981,82000.0
2004-04-05 14:30:00,29.77,29.82,29.75,29.76,90200.0,18.3919,18.4228,18.3795,18.3857,90200.0
2004-04-05 15:00:00,29.74,29.87,29.74,29.86,135100.0,18.3734,18.4537,18.3734,18.4475,135100.0
2004-04-05 15:30:00,29.86,29.96,29.84,29.93,269400.0,18.4475,18.5093,18.4351,18.4908,269400.0
2004-04-06 09:30:00,29.8,29.86,29.74,29.75,64100.0,18.4104,18.4475,18.3734,18.3795,64100.0
2004-04-06 10:00:00,29.75,29.83,29.72,29.75,60100.0,18.3795,18.429,18.361,18.3795,60100.0
2004-04-06 10:30:00,29.76,29.82,29.75,29.76,59100.0,18.3857,18.4228,18.3795,18.3857,59100.0
2004-04-06 11:00:00,29.76,29.78,29.72,29.74,143000.0,18.3857,18.3981,18.361,18.3734,143000.0
2004-04-06 11:30:00,29.74,29.74,29.67,29.7,144900.0,18.3734,18.3734,18.3301,18.3487,144900.0
2004-04-06 12:00:00,29.7,29.76,29.7,29.73,176300.0,18.3487,18.3857,18.3487,18.3672,176300.0
2004-04-06 12:30:00,29.73,29.79,29.7,29.76,224000.0,18.3672,18.4043,18.3487,18.3857,224000.0
2004-04-06 13:00:00,29.77,29.77,29.74,29.75,88700.0,18.3919,18.3919,18.3734,18.3795,88700.0
2004-04-06 13:30:00,29.76,29.8,29.75,29.75,79100.0,18.3857,18.4104,18.3795,18.3795,79100.0
2004-04-06 14:00:00,29.76,29.78,29.71,29.77,66800.0,18.3857,18.3981,18.3548,18.3919,66800.0
2004-04-06 14:30:00,29.76,29.82,29.76,29.77,124800.0,18.3857,18.4228,18.3857,18.3919,124800.0
2004-04-06 15:00:00,29.77,29.8,29.75,29.76,230500.0,18.3919,18.4104,18.3795,18.3857,230500.0
2004-04-06 15:30:00,29.76,29.9,29.76,29.86,178500.0,18.3857,18.4722,18.3857,18.4475,178500.0
2004-04-07 09:30:00,29.86,29.87,29.79,29.82,58800.0,18.4475,18.4537,18.4043,18.4228,58800.0
2004-04-07 10:00:00,29.82,29.84,29.77,29.8,54400.0,18.4228,18.4351,18.3919,18.4104,54400.0
2004-04-07 10:30:00,29.79,29.81,29.68,29.68,77800.0,18.4043,18.4166,18.3363,18.3363,77800.0
2004-04-07 11:00:00,29.66,29.76,29.66,29.67,61600.0,18.3239,18.3857,18.3239,18.3301,61600.0
2004-04-07 11:30:00,29.66,29.67,29.64,29.67,32500.0,18.3239,18.3301,18.3116,18.3301,32500.0
2004-04-07 12:00:00,29.66,29.67,29.6,29.61,36200.0,18.3239,18.3301,18.2869,18.2931,36200.0
2004-04-07 12:30:00,29.61,29.67,29.56,29.59,65600.0,18.2931,18.3301,18.2622,18.2807,65600.0
2004-04-07 13:00:00,29.6,29.65,29.58,29.65,97200.0,18.2869,18.3178,18.2745,18.3178,97200.0
2004-04-07 13:30:00,29.65,29.66,29.6,29.62,93600.0,18.3178,18.3239,18.2869,18.2992,93600.0
2004-04-07 14:00:00,29.62,29.62,29.58,29.6,140400.0,18.2992,18.2992,18.2745,18.2869,140400.0
2004-04-07 14:30:00,29.6,29.67,29.57,29.62,60300.0,18.2869,18.3301,18.2683,18.2992,60300.0
2004-04-07 15:00:00,29.64,29.72,29.61,29.63,190300.0,18.3116,18.361,18.2931,18.3054,190300.0
2004-04-07 15:30:00,29.63,29.71,29.61,29.69,290500.0,18.3054,18.3548,18.2931,18.3425,290500.0
2004-04-08 09:30:00,29.77,29.9,29.77,29.8,190300.0,18.3919,18.4722,18.3919,18.4104,190300.0
2004-04-08 10:00:00,29.79,29.85,29.68,29.85,111000.0,18.4043,18.4413,18.3363,18.4413,111000.0
2004-04-08 10:30:00,29.85,29.94,29.84,29.92,159300.0,18.4413,18.4969,18.4351,18.4846,159300.0
2004-04-08 11:00:00,29.92,29.95,29.88,29.92,82600.0,18.4846,18.5031,18.4599,18.4846,82600.0
2004-04-08 11:30:00,29.91,29.94,29.91,29.94,44800.0,18.4784,18.4969,18.4784,18.4969,44800.0
2004-04-08 12:00:00,29.94,29.95,29.91,29.94,97400.0,18.4969,18.5031,18.4784,18.4969,97400.0
2004-04-08 12:30:00,29.92,29.95,29.9,29.9,44600.0,18.4846,18.5031,18.4722,18.4722,44600.0
2004-04-08 13:00:00,29.91,29.94,29.9,29.91,39300.0,18.4784,18.4969,18.4722,18.4784,39300.0
2004-04-08 13:30:00,29.91,29.95,29.9,29.92,55200.0,18.4784,18.5031,18.4722,18.4846,55200.0
2004-04-08 14:00:00,29.91,29.95,29.91,29.94,82300.0,18.4784,18.5031,18.4784,18.4969,82300.0
2004-04-08 14:30:00,29.93,29.95,29.92,29.93,86100.0,18.4908,18.5031,18.4846,18.4908,86100.0
2004-04-08 15:00:00,29.94,29.95,29.83,29.84,150000.0,18.4969,18.5031,18.429,18.4351,150000.0
2004-04-08 15:30:00,29.84,29.94,29.8,29.9,131000.0,18.4351,18.4969,18.4104,18.4722,131000.0
2004-04-12 09:30:00,29.95,30.32,29.95,30.05,381100.0,18.5031,18.7317,18.5031,18.5649,381100.0
2004-04-12 10:00:00,30.05,30.15,29.98,30.11,221600.0,18.5649,18.6267,18.5216,18.602,221600.0
2004-04-12 10:30:00,30.11,30.12,30.06,30.07,160200.0,18.602,18.6081,18.5711,18.5772,160200.0
2004-04-12 11:00:00,30.05,30.06,29.82,29.87,138300.0,18.5649,18.5711,18.4228,18.4537,138300.0
2004-04-12 11:30:00,29.87,29.87,29.75,29.75,204300.0,18.4537,18.4537,18.3795,18.3795,204300.0
2004-04-12 12:00:00,29.74,29.74,29.53,29.56,175600.0,18.3734,18.3734,18.2436,18.2622,175600.0
2004-04-12 12:30:00,29.56,29.57,29.36,29.36,142000.0,18.2622,18.2683,18.1386,18.1386,142000.0
2004-04-12 13:00:00,29.36,29.55,29.35,29.46,127900.0,18.1386,18.256,18.1324,18.2004,127900.0
2004-04-12 13:30:00,29.47,29.56,29.47,29.56,139200.0,18.2066,18.2622,18.2066,18.2622,139200.0
2004-04-12 14:00:00,29.56,29.56,29.5,29.5,45900.0,18.2622,18.2622,18.2251,18.2251,45900.0
2004-04-12 14:30:00,29.49,29.55,29.42,29.42,66900.0,18.2189,18.256,18.1757,18.1757,66900.0
2004-04-12 15:00:00,29.42,29.46,29.35,29.41,156600.0,18.1757,18.2004,18.1324,18.1695,156600.0
2004-04-12 15:30:00,29.41,29.44,29.33,29.42,244800.0,18.1695,18.188,18.1201,18.1757,244800.0
2004-04-13 09:30:00,29.3,29.45,28.3,28.56,536400.0,18.1015,18.1942,17.4837,17.6444,536400.0
2004-04-13 10:00:00,28.6,28.8,28.08,28.3,749400.0,17.6691,17.7926,17.3478,17.4837,749400.0
2004-04-13 10:30:00,28.3,28.66,28.3,28.45,799200.0,17.4837,17.7061,17.4837,17.5764,799200.0
2004-04-13 11:00:00,28.45,28.48,28.37,28.41,535400.0,17.5764,17.5949,17.527,17.5517,535400.0
2004-04-13 11:30:00,28.42,28.46,28.39,28.42,383100.0,17.5579,17.5826,17.5393,17.5579,383100.0
2004-04-13 12:00:00,28.42,28.44,28.34,28.35,150800.0,17.5579,17.5702,17.5084,17.5146,150800.0
2004-04-13 12:30:00,28.34,28.4,28.34,28.38,168200.0,17.5084,17.5455,17.5084,17.5332,168200.0
2004-04-13 13:00:00,28.38,28.95,28.36,28.39,73900.0,17.5332,17.8853,17.5208,17.5393,73900.0
2004-04-13 13:30:00,28.37,28.37,28.2,28.21,201500.0,17.527,17.527,17.422,17.4281,201500.0
2004-04-13 14:00:00,28.21,28.22,28.16,28.2,266300.0,17.4281,17.4343,17.3972,17.422,266300.0
2004-04-13 14:30:00,28.19,28.36,28.16,28.36,173800.0,17.4158,17.5208,17.3972,17.5208,173800.0
2004-04-13 15:00:00,28.36,28.37,28.28,28.29,140800.0,17.5208,17.527,17.4714,17.4776,140800.0
2004-04-13 15:30:00,28.3,28.42,28.3,28.42,303300.0,17.4837,17.5579,17.4837,17.5579,303300.0
2004-04-14 09:30:00,28.0,28.0,27.63,27.65,524900.0,17.2984,17.2984,17.0698,17.0822,524900.0
2004-04-14 10:00:00,27.67,28.0,27.65,28.0,696600.0,17.0945,17.2984,17.0822,17.2984,696600.0
2004-04-14 10:30:00,28.0,28.25,28.0,28.25,285000.0,17.2984,17.4528,17.2984,17.4528,285000.0
2004-04-14 11:00:00,28.25,28.55,28.25,28.47,131600.0,17.4528,17.6382,17.4528,17.5888,131600.0
2004-04-14 11:30:00,28.46,28.46,28.28,28.33,78000.0,17.5826,17.5826,17.4714,17.5023,78000.0
2004-04-14 12:00:00,28.32,28.33,28.21,28.23,64500.0,17.4961,17.5023,17.4281,17.4405,64500.0
2004-04-14 12:30:00,28.22,28.27,28.21,28.24,30400.0,17.4343,17.4652,17.4281,17.4467,30400.0
2004-04-14 13:00:00,28.25,28.3,28.23,28.27,89300.0,17.4528,17.4837,17.4405,17.4652,89300.0
2004-04-14 13:30:00,28.27,28.3,28.24,28.26,157800.0,17.4652,17.4837,17.4467,17.459,157800.0
2004-04-14 14:00:00,28.26,28.33,28.22,28.23,205700.0,17.459,17.5023,17.4343,17.4405,205700.0
2004-04-14 14:30:00,28.23,28.3,28.16,28.3,121400.0,17.4405,17.4837,17.3972,17.4837,121400.0
2004-04-14 15:00:00,28.29,28.36,28.25,28.35,201700.0,17.4776,17.5208,17.4528,17.5146,201700.0
2004-04-14 15:30:00,28.35,28.45,28.25,28.39,320400.0,17.5146,17.5764,17.4528,17.5393,320400.0
2004-04-15 09:30:00,29.1,29.15,28.78,28.85,528200.0,17.978,18.0089,17.7803,17.8235,528200.0
2004-04-15 10:00:00,28.85,29.08,28.85,28.95,370600.0,17.8235,17.9656,17.8235,17.8853,370600.0
2004-04-15 10:30:00,28.94,28.96,28.85,28.86,234500.0,17.8791,17.8915,17.8235,17.8297,234500.0
2004-04-15 11:00:00,28.86,28.95,28.85,28.89,174800.0,17.8297,17.8853,17.8235,17.8482,174800.0
2004-04-15 11:30:00,28.89,28.89,28.82,28.84,143400.0,17.8482,17.8482,17.805,17.8173,143400.0
2004-04-15 12:00:00,28.85,28.88,28.84,28.87,101000.0,17.8235,17.8421,17.8173,17.8359,101000.0
2004-04-15 12:30:00,28.87,28.88,28.84,28.85,111200.0,17.8359,17.8421,17.8173,17.8235,111200.0
2004-04-15 13:00:00,28.85,28.86,28.71,28.74,87500.0,17.8235,17.8297,17.737,17.7556,87500.0
2004-04-15 13:30:00,28.76,28.8,28.67,28.68,91700.0,17.7679,17.7926,17.7123,17.7185,91700.0
2004-04-15 14:00:00,28.67,28.67,28.5,28.61,203700.0,17.7123,17.7123,17.6073,17.6753,203700.0
2004-04-15 14:30:00,28.62,28.68,28.52,28.61,155700.0,17.6814,17.7185,17.6197,17.6753,155700.0
2004-04-15 15:00:00,28.61,28.63,28.49,28.49,162400.0,17.6753,17.6876,17.6011,17.6011,162400.0
2004-04-15 15:30:00,28.49,28.6,28.49,28.52,424200.0,17.6011,17.6691,17.6011,17.6197,424200.0
2004-04-16 09:30:00,28.85,28.88,28.61,28.73,189400.0,17.8235,17.8421,17.6753,17.7494,189400.0
2004-04-16 10:00:00,28.73,28.76,28.72,28.75,147900.0,17.7494,17.7679,17.7432,17.7617,147900.0
2004-04-16 10:30:00,28.76,28.84,28.72,28.75,68100.0,17.7679,17.8173,17.7432,17.7617,68100.0
2004-04-16 11:00:00,28.75,28.78,28.71,28.71,61800.0,17.7617,17.7803,17.737,17.737,61800.0
2004-04-16 11:30:00,28.72,28.72,28.6,28.61,49100.0,17.7432,17.7432,17.6691,17.6753,49100.0
2004-04-16 12:00:00,28.61,28.65,28.6,28.64,57400.0,17.6753,17.7,17.6691,17.6938,57400.0
2004-04-16 12:30:00,28.64,28.65,28.58,28.64,49600.0,17.6938,17.7,17.6567,17.6938,49600.0
2004-04-16 13:00:00,28.64,28.65,28.61,28.62,51400.0,17.6938,17.7,17.6753,17.6814,51400.0
2004-04-16 13:30:00,28.62,28.65,28.62,28.63,35400.0,17.6814,17.7,17.6814,17.6876,35400.0
2004-04-16 14:00:00,28.63,28.64,28.58,28.58,80900.0,17.6876,17.6938,17.6567,17.6567,80900.0
2004-04-16 14:30:00,28.58,28.62,28.57,28.6,116200.0,17.6567,17.6814,17.6505,17.6691,116200.0
2004-04-16 15:00:00,28.6,28.64,28.52,28.53,223000.0,17.6691,17.6938,17.6197,17.6258,223000.0
2004-04-16 15:30:00,28.52,28.67,28.52,28.66,516900.0,17.6197,17.7123,17.6197,17.7061,516900.0
2004-04-19 09:30:00,28.65,28.65,28.4,28.47,52400.0,17.7,17.7,17.5455,17.5888,52400.0
2004-04-19 10:00:00,28.47,28.59,28.46,28.58,49800.0,17.5888,17.6629,17.5826,17.6567,49800.0
2004-04-19 10:30:00,28.57,28.6,28.54,28.6,37100.0,17.6505,17.6691,17.632,17.6691,37100.0
2004-04-19 11:00:00,28.59,28.64,28.56,28.59,52500.0,17.6629,17.6938,17.6444,17.6629,52500.0
2004-04-19 11:30:00,28.59,28.61,28.55,28.58,41400.0,17.6629,17.6753,17.6382,17.6567,41400.0
2004-04-19 12:00:00,28.59,28.63,28.57,28.59,72700.0,17.6629,17.6876,17.6505,17.6629,72700.0
2004-04-19 12:30:00,28.59,28.59,28.55,28.57,331600.0,17.6629,17.6629,17.6382,17.6505,331600.0
2004-04-19 13:00:00,28.57,28.62,28.53,28.6,73300.0,17.6505,17.6814,17.6258,17.6691,73300.0
2004-04-19 13:30:00,28.6,28.63,28.58,28.58,53200.0,17.6691,17.6876,17.6567,17.6567,53200.0
2004-04-19 14:00:00,28.59,28.6,28.54,28.54,63600.0,17.6629,17.6691,17.632,17.632,63600.0
2004-04-19 14:30:00,28.55,28.56,28.48,28.53,99400.0,17.6382,17.6444,17.5949,17.6258,99400.0
2004-04-19 15:00:00,28.53,28.62,28.53,28.59,92200.0,17.6258,17.6814,17.6258,17.6629,92200.0
2004-04-19 15:30:00,28.59,28.63,28.57,28.57,141800.0,17.6629,17.6876,17.6505,17.6505,141800.0
2004-04-20 09:30:00,28.5,28.57,28.21,28.36,109300.0,17.6073,17.6505,17.4281,17.5208,109300.0
2004-04-20 10:00:00,28.36,28.7,28.36,28.7,100600.0,17.5208,17.7309,17.5208,17.7309,100600.0
2004-04-20 10:30:00,28.7,28.83,28.61,28.61,79500.0,17.7309,17.8112,17.6753,17.6753,79500.0
2004-04-20 11:00:00,28.61,28.73,28.53,28.58,47800.0,17.6753,17.7494,17.6258,17.6567,47800.0
2004-04-20 11:30:00,28.57,28.59,28.54,28.55,26700.0,17.6505,17.6629,17.632,17.6382,26700.0
2004-04-20 12:00:00,28.54,28.72,28.54,28.7,118400.0,17.632,17.7432,17.632,17.7309,118400.0
2004-04-20 12:30:00,28.69,28.7,28.58,28.6,68800.0,17.7247,17.7309,17.6567,17.6691,68800.0
2004-04-20 13:00:00,28.6,28.63,28.55,28.59,83400.0,17.6691,17.6876,17.6382,17.6629,83400.0
2004-04-20 13:30:00,28.59,28.64,28.59,28.63,123600.0,17.6629,17.6938,17.6629,17.6876,123600.0
2004-04-20 14:00:00,28.64,28.67,28.58,28.63,32700.0,17.6938,17.7123,17.6567,17.6876,32700.0
2004-04-20 14:30:00,28.62,28.62,28.46,28.48,68300.0,17.6814,17.6814,17.5826,17.5949,68300.0
2004-04-20 15:00:00,28.46,28.52,28.4,28.46,74900.0,17.5826,17.6197,17.5455,17.5826,74900.0
2004-04-20 15:30:00,28.47,28.48,28.13,28.15,261400.0,17.5888,17.5949,17.3787,17.3911,261400.0
2004-04-21 09:30:00,28.12,28.19,27.91,28.03,360000.0,17.3725,17.4158,17.2428,17.3169,360000.0
2004-04-21 10:00:00,28.04,28.13,27.99,28.1,135400.0,17.3231,17.3787,17.2922,17.3602,135400.0
2004-04-21 10:30:00,28.09,28.15,28.0,28.04,111400.0,17.354,17.3911,17.2984,17.3231,111400.0
2004-04-21 11:00:00,28.03,28.05,27.99,28.05,53600.0,17.3169,17.3293,17.2922,17.3293,53600.0
2004-04-21 11:30:00,28.04,28.07,27.96,28.07,149200.0,17.3231,17.3416,17.2737,17.3416,149200.0
2004-04-21 12:00:00,28.07,28.2,28.05,28.19,37400.0,17.3416,17.422,17.3293,17.4158,37400.0
2004-04-21 12:30:00,28.2,28.24,28.06,28.09,60400.0,17.422,17.4467,17.3355,17.354,60400.0
2004-04-21 13:00:00,28.09,28.27,28.09,28.1,158300.0,17.354,17.4652,17.354,17.3602,158300.0
2004-04-21 13:30:00,28.08,28.27,28.06,28.27,76400.0,17.3478,17.4652,17.3355,17.4652,76400.0
2004-04-21 14:00:00,28.27,28.31,28.12,28.15,47300.0,17.4652,17.4899,17.3725,17.3911,47300.0
2004-04-21 14:30:00,28.15,28.19,28.11,28.13,57100.0,17.3911,17.4158,17.3664,17.3787,57100.0
2004-04-21 15:00:00,28.14,28.3,28.13,28.26,73500.0,17.3849,17.4837,17.3787,17.459,73500.0
2004-04-21 15:30:00,28.25,28.26,28.15,28.2,119900.0,17.4528,17.459,17.3911,17.422,119900.0
2004-04-22 09:30:00,28.09,28.4,28.05,28.33,132400.0,17.354,17.5455,17.3293,17.5023,132400.0
2004-04-22 10:00:00,28.33,28.38,28.19,28.2,115200.0,17.5023,17.5332,17.4158,17.422,115200.0
2004-04-22 10:30:00,28.2,28.3,28.2,28.3,81100.0,17.422,17.4837,17.422,17.4837,81100.0
2004-04-22 11:00:00,28.3,28.6,28.3,28.51,130000.0,17.4837,17.6691,17.4837,17.6135,130000.0
2004-04-22 11:30:00,28.5,28.51,28.34,28.4,111800.0,17.6073,17.6135,17.5084,17.5455,111800.0
2004-04-22 12:00:00,28.39,28.39,28.34,28.38,147500.0,17.5393,17.5393,17.5084,17.5332,147500.0
2004-04-22 12:30:00,28.38,28.44,28.37,28.38,104200.0,17.5332,17.5702,17.527,17.5332,104200.0
2004-04-22 13:00:00,28.39,28.5,28.38,28.5,74200.0,17.5393,17.6073,17.5332,17.6073,74200.0
2004-04-22 13:30:00,28.5,28.65,28.47,28.53,88300.0,17.6073,17.7,17.5888,17.6258,88300.0
2004-04-22 14:00:00,28.52,28.53,28.48,28.5,61500.0,17.6197,17.6258,17.5949,17.6073,61500.0
2004-04-22 14:30:00,28.51,28.63,28.44,28.62,118500.0,17.6135,17.6876,17.5702,17.6814,118500.0
2004-04-22 15:00:00,28.62,28.63,28.48,28.5,156800.0,17.6814,17.6876,17.5949,17.6073,156800.0
2004-04-22 15:30:00,28.5,28.54,28.48,28.5,154300.0,17.6073,17.632,17.5949,17.6073,154300.0
2004-04-23 09:30:00,28.5,28.5,28.28,28.31,114600.0,17.6073,17.6073,17.4714,17.4899,114600.0
2004-04-23 10:00:00,28.31,28.34,28.27,28.32,118200.0,17.4899,17.5084,17.4652,17.4961,118200.0
2004-04-23 10:30:00,28.3,28.38,28.3,28.33,73600.0,17.4837,17.5332,17.4837,17.5023,73600.0
2004-04-23 11:00:00,28.32,28.33,28.25,28.25,64700.0,17.4961,17.5023,17.4528,17.4528,64700.0
2004-04-23 11:30:00,28.25,28.32,28.25,28.27,60700.0,17.4528,17.4961,17.4528,17.4652,60700.0
2004-04-23 12:00:00,28.27,28.29,28.21,28.27,63900.0,17.4652,17.4776,17.4281,17.4652,63900.0
2004-04-23 12:30:00,28.26,28.28,28.23,28.27,26500.0,17.459,17.4714,17.4405,17.4652,26500.0
2004-04-23 13:00:00,28.27,28.35,28.27,28.35,107300.0,17.4652,17.5146,17.4652,17.5146,107300.0
2004-04-23 13:30:00,28.34,28.44,28.31,28.44,60200.0,17.5084,17.5702,17.4899,17.5702,60200.0
2004-04-23 14:00:00,28.44,28.48,28.38,28.4,50000.0,17.5702,17.5949,17.5332,17.5455,50000.0
2004-04-23 14:30:00,28.4,28.44,28.35,28.42,103300.0,17.5455,17.5702,17.5146,17.5579,103300.0
2004-04-23 15:00:00,28.4,28.41,28.28,28.32,121900.0,17.5455,17.5517,17.4714,17.4961,121900.0
2004-04-23 15:30:00,28.33,28.36,28.26,28.33,179200.0,17.5023,17.5208,17.459,17.5023,179200.0
2004-04-26 09:30:00,28.35,28.68,28.3,28.65,118300.0,17.5146,17.7185,17.4837,17.7,118300.0
2004-04-26 10:00:00,28.64,28.65,28.25,28.27,135000.0,17.6938,17.7,17.4528,17.4652,135000.0
2004-04-26 10:30:00,28.27,28.46,28.26,28.37,116600.0,17.4652,17.5826,17.459,17.527,116600.0
2004-04-26 11:00:00,28.37,28.44,28.35,28.42,65800.0,17.527,17.5702,17.5146,17.5579,65800.0
2004-04-26 11:30:00,28.45,28.48,28.41,28.42,26200.0,17.5764,17.5949,17.5517,17.5579,26200.0
2004-04-26 12:00:00,28.42,28.42,28.16,28.19,89100.0,17.5579,17.5579,17.3972,17.4158,89100.0
2004-04-26 12:30:00,28.19,28.23,28.15,28.22,68900.0,17.4158,17.4405,17.3911,17.4343,68900.0
2004-04-26 13:00:00,28.23,28.28,28.19,28.19,47800.0,17.4405,17.4714,17.4158,17.4158,47800.0
2004-04-26 13:30:00,28.19,28.3,28.17,28.22,57300.0,17.4158,17.4837,17.4034,17.4343,57300.0
2004-04-26 14:00:00,28.2,28.2,28.15,28.16,602900.0,17.422,17.422,17.3911,17.3972,602900.0
2004-04-26 14:30:00,28.17,28.28,28.16,28.28,62000.0,17.4034,17.4714,17.3972,17.4714,62000.0
2004-04-26 15:00:00,28.29,28.35,28.26,28.34,97200.0,17.4776,17.5146,17.459,17.5084,97200.0
2004-04-26 15:30:00,28.34,28.37,28.23,28.35,143200.0,17.5084,17.527,17.4405,17.5146,143200.0
2004-04-27 09:30:00,28.45,28.48,28.25,28.32,131600.0,17.5764,17.5949,17.4528,17.4961,131600.0
2004-04-27 10:00:00,28.33,28.45,28.27,28.27,198200.0,17.5023,17.5764,17.4652,17.4652,198200.0
2004-04-27 10:30:00,28.26,28.26,28.05,28.1,162100.0,17.459,17.459,17.3293,17.3602,162100.0
2004-04-27 11:00:00,28.1,28.12,28.04,28.07,127400.0,17.3602,17.3725,17.3231,17.3416,127400.0
2004-04-27 11:30:00,28.08,28.14,28.08,28.11,170700.0,17.3478,17.3849,17.3478,17.3664,170700.0
2004-04-27 12:00:00,28.12,28.14,28.05,28.13,203500.0,17.3725,17.3849,17.3293,17.3787,203500.0
2004-04-27 12:30:00,28.13,28.17,28.1,28.14,98700.0,17.3787,17.4034,17.3602,17.3849,98700.0
2004-04-27 13:00:00,28.13,28.14,28.08,28.12,80900.0,17.3787,17.3849,17.3478,17.3725,80900.0
2004-04-27 13:30:00,28.12,28.12,28.05,28.07,55100.0,17.3725,17.3725,17.3293,17.3416,55100.0
2004-04-27 14:00:00,28.06,28.08,27.91,27.91,187200.0,17.3355,17.3478,17.2428,17.2428,187200.0
2004-04-27 14:30:00,27.91,28.04,27.85,28.03,161400.0,17.2428,17.3231,17.2057,17.3169,161400.0
2004-04-27 15:00:00,28.04,28.07,27.96,28.01,130000.0,17.3231,17.3416,17.2737,17.3046,130000.0
2004-04-27 15:30:00,28.04,28.13,28.0,28.1,187100.0,17.3231,17.3787,17.2984,17.3602,187100.0
2004-04-28 09:30:00,28.0,28.18,27.92,28.02,154700.0,17.2984,17.4096,17.249,17.3108,154700.0
2004-04-28 10:00:00,28.01,28.18,28.0,28.08,88900.0,17.3046,17.4096,17.2984,17.3478,88900.0
2004-04-28 10:30:00,28.09,28.12,28.03,28.07,140700.0,17.354,17.3725,17.3169,17.3416,140700.0
2004-04-28 11:00:00,28.07,28.13,28.06,28.08,176400.0,17.3416,17.3787,17.3355,17.3478,176400.0
2004-04-28 11:30:00,28.08,28.13,28.06,28.13,142200.0,17.3478,17.3787,17.3355,17.3787,142200.0
2004-04-28 12:00:00,28.12,28.15,28.07,28.13,162200.0,17.3725,17.3911,17.3416,17.3787,162200.0
2004-04-28 12:30:00,28.13,28.22,28.12,28.22,45100.0,17.3787,17.4343,17.3725,17.4343,45100.0
2004-04-28 13:00:00,28.22,28.23,28.12,28.12,171900.0,17.4343,17.4405,17.3725,17.3725,171900.0
2004-04-28 13:30:00,28.13,28.18,28.12,28.17,101100.0,17.3787,17.4096,17.3725,17.4034,101100.0
2004-04-28 14:00:00,28.17,28.17,28.06,28.1,108700.0,17.4034,17.4034,17.3355,17.3602,108700.0
2004-04-28 14:30:00,28.1,28.2,28.1,28.16,96300.0,17.3602,17.422,17.3602,17.3972,96300.0
2004-04-28 15:00:00,28.16,28.2,28.07,28.16,148400.0,17.3972,17.422,17.3416,17.3972,148400.0
2004-04-28 15:30:00,28.17,28.21,28.13,28.17,217800.0,17.4034,17.4281,17.3787,17.4034,217800.0
2004-04-29 09:30:00,28.2,28.32,28.03,28.25,244500.0,17.422,17.4961,17.3169,17.4528,244500.0
2004-04-29 10:00:00,28.25,28.3,28.21,28.27,160700.0,17.4528,17.4837,17.4281,17.4652,160700.0
2004-04-29 10:30:00,28.28,28.3,28.25,28.3,75200.0,17.4714,17.4837,17.4528,17.4837,75200.0
2004-04-29 11:00:00,28.3,28.33,28.25,28.26,120800.0,17.4837,17.5023,17.4528,17.459,120800.0
2004-04-29 11:30:00,28.27,28.28,28.2,28.23,114700.0,17.4652,17.4714,17.422,17.4405,114700.0
2004-04-29 12:00:00,28.23,28.25,28.02,28.11,73200.0,17.4405,17.4528,17.3108,17.3664,73200.0
2004-04-29 12:30:00,28.11,28.12,27.97,28.04,177600.0,17.3664,17.3725,17.2799,17.3231,177600.0
2004-04-29 13:00:00,28.03,28.06,27.98,28.0,38100.0,17.3169,17.3355,17.286,17.2984,38100.0
2004-04-29 13:30:00,28.0,28.05,27.97,27.99,36400.0,17.2984,17.3293,17.2799,17.2922,36400.0
2004-04-29 14:00:00,27.99,28.01,27.9,28.0,163100.0,17.2922,17.3046,17.2366,17.2984,163100.0
2004-04-29 14:30:00,28.0,28.0,27.8,27.81,341700.0,17.2984,17.2984,17.1748,17.181,341700.0
2004-04-29 15:00:00,27.82,27.82,27.64,27.65,316700.0,17.1872,17.1872,17.076,17.0822,316700.0
2004-04-29 15:30:00,27.65,27.76,27.61,27.73,319500.0,17.0822,17.1501,17.0575,17.1316,319500.0
2004-04-30 09:30:00,27.9,27.9,27.45,27.5,354600.0,17.2366,17.2366,16.9586,16.9895,354600.0
2004-04-30 10:00:00,27.5,27.69,27.5,27.55,232400.0,16.9895,17.1069,16.9895,17.0204,232400.0
2004-04-30 10:30:00,27.56,27.73,27.55,27.73,133600.0,17.0266,17.1316,17.0204,17.1316,133600.0
2004-04-30 11:00:00,27.73,27.74,27.69,27.69,58800.0,17.1316,17.1378,17.1069,17.1069,58800.0
2004-04-30 11:30:00,27.68,27.7,27.62,27.64,68900.0,17.1007,17.1131,17.0636,17.076,68900.0
2004-04-30 12:00:00,27.64,27.73,27.64,27.71,38100.0,17.076,17.1316,17.076,17.1192,38100.0
2004-04-30 12:30:00,27.71,27.75,27.63,27.68,50100.0,17.1192,17.1439,17.0698,17.1007,50100.0
2004-04-30 13:00:00,27.7,27.76,27.68,27.72,56900.0,17.1131,17.1501,17.1007,17.1254,56900.0
2004-04-30 13:30:00,27.73,27.75,27.68,27.69,40400.0,17.1316,17.1439,17.1007,17.1069,40400.0
2004-04-30 14:00:00,27.69,27.69,27.61,27.67,125300.0,17.1069,17.1069,17.0575,17.0945,125300.0
2004-04-30 14:30:00,27.67,27.68,27.6,27.61,75000.0,17.0945,17.1007,17.0513,17.0575,75000.0
2004-04-30 15:00:00,27.6,27.62,27.5,27.51,269900.0,17.0513,17.0636,16.9895,16.9957,269900.0
2004-04-30 15:30:00,27.51,27.64,27.5,27.5,218100.0,16.9957,17.076,16.9895,16.9895,218100.0
2004-05-03 09:30:00,27.52,27.54,27.25,27.27,144700.0,17.0019,17.0142,16.835,16.8474,144700.0
2004-05-03 10:00:00,27.29,27.5,27.29,27.49,122400.0,16.8598,16.9895,16.8598,16.9833,122400.0
2004-05-03 10:30:00,27.49,27.49,27.4,27.4,95700.0,16.9833,16.9833,16.9277,16.9277,95700.0
2004-05-03 11:00:00,27.41,27.5,27.36,27.47,116800.0,16.9339,16.9895,16.903,16.971,116800.0
2004-05-03 11:30:00,27.47,27.59,27.47,27.55,78800.0,16.971,17.0451,16.971,17.0204,78800.0
2004-05-03 12:00:00,27.56,27.63,27.55,27.59,56700.0,17.0266,17.0698,17.0204,17.0451,56700.0
2004-05-03 12:30:00,27.59,27.63,27.56,27.61,86500.0,17.0451,17.0698,17.0266,17.0575,86500.0
2004-05-03 13:00:00,27.61,27.61,27.56,27.58,111400.0,17.0575,17.0575,17.0266,17.0389,111400.0
2004-05-03 13:30:00,27.59,27.59,27.54,27.55,74000.0,17.0451,17.0451,17.0142,17.0204,74000.0
2004-05-03 14:00:00,27.55,27.64,27.54,27.64,78900.0,17.0204,17.076,17.0142,17.076,78900.0
2004-05-03 14:30:00,27.65,27.65,27.56,27.6,106600.0,17.0822,17.0822,17.0266,17.0513,106600.0
2004-05-03 15:00:00,27.61,27.65,27.58,27.59,104200.0,17.0575,17.0822,17.0389,17.0451,104200.0
2004-05-03 15:30:00,27.6,27.82,27.59,27.8,179200.0,17.0513,17.1872,17.0451,17.1748,179200.0
2004-05-04 09:30:00,28.25,28.28,27.78,27.82,244300.0,17.4528,17.4714,17.1625,17.1872,244300.0
2004-05-04 10:00:00,27.82,27.98,27.79,27.95,146500.0,17.1872,17.286,17.1687,17.2675,146500.0
2004-05-04 10:30:00,27.95,27.95,27.86,27.89,75500.0,17.2675,17.2675,17.2119,17.2304,75500.0
2004-05-04 11:00:00,27.89,28.03,27.89,28.02,70600.0,17.2304,17.3169,17.2304,17.3108,70600.0
2004-05-04 11:30:00,28.03,28.09,28.02,28.06,110800.0,17.3169,17.354,17.3108,17.3355,110800.0
2004-05-04 12:00:00,28.05,28.05,27.96,27.98,60800.0,17.3293,17.3293,17.2737,17.286,60800.0
2004-05-04 12:30:00,27.99,28.08,27.96,28.07,68500.0,17.2922,17.3478,17.2737,17.3416,68500.0
2004-05-04 13:00:00,28.07,28.14,28.0,28.1,102900.0,17.3416,17.3849,17.2984,17.3602,102900.0
2004-05-04 13:30:00,28.09,28.17,28.09,28.13,92400.0,17.354,17.4034,17.354,17.3787,92400.0
2004-05-04 14:00:00,28.13,28.19,28.0,28.14,223400.0,17.3787,17.4158,17.2984,17.3849,223400.0
2004-05-04 14:30:00,28.14,28.25,28.05,28.24,187100.0,17.3849,17.4528,17.3293,17.4467,187100.0
2004-05-04 15:00:00,28.25,28.25,28.08,28.12,198600.0,17.4528,17.4528,17.3478,17.3725,198600.0
2004-05-04 15:30:00,28.12,28.24,28.07,28.13,197500.0,17.3725,17.4467,17.3416,17.3787,197500.0
2004-05-05 09:30:00,28.15,28.17,28.02,28.09,163000.0,17.3911,17.4034,17.3108,17.354,163000.0
2004-05-05 10:00:00,28.09,28.2,28.01,28.17,114900.0,17.354,17.422,17.3046,17.4034,114900.0
2004-05-05 10:30:00,28.16,28.16,28.02,28.07,170400.0,17.3972,17.3972,17.3108,17.3416,170400.0
2004-05-05 11:00:00,28.06,28.09,27.96,28.01,122800.0,17.3355,17.354,17.2737,17.3046,122800.0
2004-05-05 11:30:00,28.02,28.05,27.98,28.04,84400.0,17.3108,17.3293,17.286,17.3231,84400.0
2004-05-05 12:00:00,28.04,28.06,28.0,28.01,60700.0,17.3231,17.3355,17.2984,17.3046,60700.0
2004-05-05 12:30:00,28.0,28.0,27.95,27.97,34900.0,17.2984,17.2984,17.2675,17.2799,34900.0
2004-05-05 13:00:00,27.97,28.0,27.96,27.98,43100.0,17.2799,17.2984,17.2737,17.286,43100.0
2004-05-05 13:30:00,27.98,28.07,27.96,28.03,88900.0,17.286,17.3416,17.2737,17.3169,88900.0
2004-05-05 14:00:00,28.03,28.05,28.0,28.05,116600.0,17.3169,17.3293,17.2984,17.3293,116600.0
2004-05-05 14:30:00,28.04,28.04,28.0,28.02,53300.0,17.3231,17.3231,17.2984,17.3108,53300.0
2004-05-05 15:00:00,28.01,28.04,27.94,27.96,190300.0,17.3046,17.3231,17.2613,17.2737,190300.0
2004-05-05 15:30:00,27.95,28.01,27.9,27.9,217000.0,17.2675,17.3046,17.2366,17.2366,217000.0
2004-05-06 09:30:00,27.82,27.86,27.77,27.81,121700.0,17.1872,17.2119,17.1563,17.181,121700.0
2004-05-06 10:00:00,27.8,27.81,27.69,27.7,183600.0,17.1748,17.181,17.1069,17.1131,183600.0
2004-05-06 10:30:00,27.69,27.69,27.52,27.53,159900.0,17.1069,17.1069,17.0019,17.008,159900.0
2004-05-06 11:00:00,27.53,27.61,27.51,27.61,201400.0,17.008,17.0575,16.9957,17.0575,201400.0
2004-05-06 11:30:00,27.61,27.62,27.55,27.57,174900.0,17.0575,17.0636,17.0204,17.0327,174900.0
2004-05-06 12:00:00,27.57,27.58,27.48,27.5,375300.0,17.0327,17.0389,16.9771,16.9895,375300.0
2004-05-06 12:30:00,27.49,27.49,27.43,27.46,141400.0,16.9833,16.9833,16.9463,16.9648,141400.0
2004-05-06 13:00:00,27.46,27.47,27.4,27.4,226600.0,16.9648,16.971,16.9277,16.9277,226600.0
2004-05-06 13:30:00,27.4,27.45,27.36,27.42,117400.0,16.9277,16.9586,16.903,16.9401,117400.0
2004-05-06 14:00:00,27.41,27.42,27.36,27.41,146000.0,16.9339,16.9401,16.903,16.9339,146000.0
2004-05-06 14:30:00,27.4,27.5,27.38,27.48,161500.0,16.9277,16.9895,16.9154,16.9771,161500.0
2004-05-06 15:00:00,27.48,27.54,27.46,27.54,402900.0,16.9771,17.0142,16.9648,17.0142,402900.0
2004-05-06 15:30:00,27.54,27.63,27.54,27.6,265000.0,17.0142,17.0698,17.0142,17.0513,265000.0
2004-05-07 09:30:00,27.35,27.38,27.15,27.3,130900.0,16.8968,16.9154,16.7733,16.8659,130900.0
2004-05-07 10:00:00,27.3,27.4,27.26,27.31,159100.0,16.8659,16.9277,16.8412,16.8721,159100.0
2004-05-07 10:30:00,27.3,27.32,27.27,27.28,98200.0,16.8659,16.8783,16.8474,16.8536,98200.0
2004-05-07 11:00:00,27.3,27.3,27.16,27.19,114100.0,16.8659,16.8659,16.7794,16.798,114100.0
2004-05-07 11:30:00,27.19,27.2,26.76,26.77,233300.0,16.798,16.8042,16.5323,16.5385,233300.0
2004-05-07 12:00:00,26.77,26.93,26.69,26.93,193700.0,16.5385,16.6374,16.4891,16.6374,193700.0
2004-05-07 12:30:00,26.95,27.14,26.93,27.08,151500.0,16.6497,16.7671,16.6374,16.73,151500.0
2004-05-07 13:00:00,27.08,27.09,26.93,26.94,182700.0,16.73,16.7362,16.6374,16.6435,182700.0
2004-05-07 13:30:00,26.93,26.94,26.62,26.63,68000.0,16.6374,16.6435,16.4458,16.452,68000.0
2004-05-07 14:00:00,26.62,26.84,26.57,26.84,174900.0,16.4458,16.5817,16.4149,16.5817,174900.0
2004-05-07 14:30:00,26.83,26.9,26.77,26.8,147000.0,16.5756,16.6188,16.5385,16.557,147000.0
2004-05-07 15:00:00,26.8,26.81,26.64,26.68,148800.0,16.557,16.5632,16.4582,16.4829,148800.0
2004-05-07 15:30:00,26.69,26.87,26.68,26.83,349100.0,16.4891,16.6003,16.4829,16.5756,349100.0
2004-05-10 09:30:00,26.5,26.65,26.4,26.4,458900.0,16.3717,16.4644,16.3099,16.3099,458900.0
2004-05-10 10:00:00,26.4,26.4,25.9,26.01,554600.0,16.3099,16.3099,16.001,16.069,554600.0
2004-05-10 10:30:00,26.01,26.14,26.0,26.03,363900.0,16.069,16.1493,16.0628,16.0813,363900.0
2004-05-10 11:00:00,26.03,26.26,26.02,26.26,388100.0,16.0813,16.2234,16.0752,16.2234,388100.0
2004-05-10 11:30:00,26.25,26.26,26.2,26.26,417100.0,16.2172,16.2234,16.1864,16.2234,417100.0
2004-05-10 12:00:00,26.26,26.28,26.21,26.25,137600.0,16.2234,16.2358,16.1925,16.2172,137600.0
2004-05-10 12:30:00,26.25,26.37,26.05,26.35,297600.0,16.2172,16.2914,16.0937,16.279,297600.0
2004-05-10 13:00:00,26.34,26.42,26.33,26.34,395100.0,16.2728,16.3223,16.2667,16.2728,395100.0
2004-05-10 13:30:00,26.34,26.36,26.2,26.2,114900.0,16.2728,16.2852,16.1864,16.1864,114900.0
2004-05-10 14:00:00,26.19,26.21,26.11,26.11,190400.0,16.1802,16.1925,16.1308,16.1308,190400.0
2004-05-10 14:30:00,26.11,26.11,26.01,26.04,266300.0,16.1308,16.1308,16.069,16.0875,266300.0
2004-05-10 15:00:00,26.04,26.15,26.0,26.05,388400.0,16.0875,16.1555,16.0628,16.0937,388400.0
2004-05-10 15:30:00,26.05,26.25,25.99,26.23,323000.0,16.0937,16.2172,16.0566,16.2049,323000.0
2004-05-11 09:30:00,26.25,26.59,26.25,26.55,235500.0,16.2172,16.4273,16.2172,16.4026,235500.0
2004-05-11 10:00:00,26.55,26.6,26.36,26.39,154400.0,16.4026,16.4335,16.2852,16.3037,154400.0
2004-05-11 10:30:00,26.39,26.43,26.3,26.4,103300.0,16.3037,16.3285,16.2481,16.3099,103300.0
2004-05-11 11:00:00,26.4,26.4,26.32,26.33,69000.0,16.3099,16.3099,16.2605,16.2667,69000.0
2004-05-11 11:30:00,26.34,26.44,26.33,26.42,47900.0,16.2728,16.3346,16.2667,16.3223,47900.0
2004-05-11 12:00:00,26.42,26.51,26.42,26.51,36900.0,16.3223,16.3779,16.3223,16.3779,36900.0
2004-05-11 12:30:00,26.52,26.61,26.51,26.61,102200.0,16.3841,16.4397,16.3779,16.4397,102200.0
2004-05-11 13:00:00,26.62,26.7,26.62,26.63,161400.0,16.4458,16.4953,16.4458,16.452,161400.0
2004-05-11 13:30:00,26.63,26.65,26.44,26.45,124400.0,16.452,16.4644,16.3346,16.3408,124400.0
2004-05-11 14:00:00,26.47,26.49,26.42,26.47,124300.0,16.3532,16.3655,16.3223,16.3532,124300.0
2004-05-11 14:30:00,26.48,26.49,26.41,26.46,123200.0,16.3593,16.3655,16.3161,16.347,123200.0
2004-05-11 15:00:00,26.46,26.51,26.39,26.41,92400.0,16.347,16.3779,16.3037,16.3161,92400.0
2004-05-11 15:30:00,26.41,26.53,26.3,26.5,274600.0,16.3161,16.3902,16.2481,16.3717,274600.0
2004-05-12 09:30:00,26.51,26.55,26.41,26.41,140900.0,16.3779,16.4026,16.3161,16.3161,140900.0
2004-05-12 10:00:00,26.43,26.43,26.12,26.16,95700.0,16.3285,16.3285,16.1369,16.1616,95700.0
2004-05-12 10:30:00,26.15,26.28,26.14,26.26,132600.0,16.1555,16.2358,16.1493,16.2234,132600.0
2004-05-12 11:00:00,26.26,26.26,26.1,26.12,101100.0,16.2234,16.2234,16.1246,16.1369,101100.0
2004-05-12 11:30:00,26.13,26.25,26.13,26.21,78200.0,16.1431,16.2172,16.1431,16.1925,78200.0
2004-05-12 12:00:00,26.21,26.24,26.14,26.22,93200.0,16.1925,16.2111,16.1493,16.1987,93200.0
2004-05-12 12:30:00,26.23,26.26,26.17,26.26,56900.0,16.2049,16.2234,16.1678,16.2234,56900.0
2004-05-12 13:00:00,26.25,26.35,26.25,26.3,100900.0,16.2172,16.279,16.2172,16.2481,100900.0
2004-05-12 13:30:00,26.3,26.31,26.15,26.17,155200.0,16.2481,16.2543,16.1555,16.1678,155200.0
2004-05-12 14:00:00,26.17,26.2,26.15,26.16,167500.0,16.1678,16.1864,16.1555,16.1616,167500.0
2004-05-12 14:30:00,26.15,26.31,26.12,26.25,162500.0,16.1555,16.2543,16.1369,16.2172,162500.0
2004-05-12 15:00:00,26.26,26.48,26.25,26.39,149600.0,16.2234,16.3593,16.2172,16.3037,149600.0
2004-05-12 15:30:00,26.38,26.57,26.33,26.53,288800.0,16.2976,16.4149,16.2667,16.3902,288800.0
2004-05-13 09:30:00,26.55,26.57,26.35,26.54,149300.0,16.4026,16.4149,16.279,16.3964,149300.0
2004-05-13 10:00:00,26.52,26.58,26.43,26.56,113700.0,16.3841,16.4211,16.3285,16.4088,113700.0
2004-05-13 10:30:00,26.55,26.59,26.47,26.58,81100.0,16.4026,16.4273,16.3532,16.4211,81100.0
2004-05-13 11:00:00,26.58,26.64,26.51,26.51,133000.0,16.4211,16.4582,16.3779,16.3779,133000.0
2004-05-13 11:30:00,26.51,26.57,26.5,26.54,147000.0,16.3779,16.4149,16.3717,16.3964,147000.0
2004-05-13 12:00:00,26.53,26.54,26.5,26.51,52300.0,16.3902,16.3964,16.3717,16.3779,52300.0
2004-05-13 12:30:00,26.5,26.51,26.41,26.41,157700.0,16.3717,16.3779,16.3161,16.3161,157700.0
2004-05-13 13:00:00,26.42,26.43,26.3,26.34,142900.0,16.3223,16.3285,16.2481,16.2728,142900.0
2004-05-13 13:30:00,26.34,26.34,26.3,26.32,201700.0,16.2728,16.2728,16.2481,16.2605,201700.0
2004-05-13 14:00:00,26.32,26.45,26.3,26.43,158100.0,16.2605,16.3408,16.2481,16.3285,158100.0
2004-05-13 14:30:00,26.43,26.46,26.35,26.39,179500.0,16.3285,16.347,16.279,16.3037,179500.0
2004-05-13 15:00:00,26.4,26.5,26.39,26.45,124400.0,16.3099,16.3717,16.3037,16.3408,124400.0
2004-05-13 15:30:00,26.45,26.58,26.4,26.57,286800.0,16.3408,16.4211,16.3099,16.4149,286800.0
2004-05-14 09:30:00,26.6,27.02,26.55,26.81,190100.0,16.4335,16.693,16.4026,16.5632,190100.0
2004-05-14 10:00:00,26.81,27.0,26.73,26.97,262500.0,16.5632,16.6806,16.5138,16.6621,262500.0
2004-05-14 10:30:00,26.97,27.02,26.85,27.01,210600.0,16.6621,16.693,16.5879,16.6868,210600.0
2004-05-14 11:00:00,27.01,27.07,26.97,27.03,183200.0,16.6868,16.7238,16.6621,16.6991,183200.0
2004-05-14 11:30:00,27.03,27.05,26.93,26.98,92400.0,16.6991,16.7115,16.6374,16.6682,92400.0
2004-05-14 12:00:00,26.98,27.15,26.98,27.11,112100.0,16.6682,16.7733,16.6682,16.7486,112100.0
2004-05-14 12:30:00,27.11,27.29,27.1,27.26,73000.0,16.7486,16.8598,16.7424,16.8412,73000.0
2004-05-14 13:00:00,27.26,27.4,27.23,27.23,225200.0,16.8412,16.9277,16.8227,16.8227,225200.0
2004-05-14 13:30:00,27.23,27.27,27.19,27.27,210200.0,16.8227,16.8474,16.798,16.8474,210200.0
2004-05-14 14:00:00,27.26,27.44,27.26,27.41,228600.0,16.8412,16.9524,16.8412,16.9339,228600.0
2004-05-14 14:30:00,27.42,27.44,27.31,27.35,118600.0,16.9401,16.9524,16.8721,16.8968,118600.0
2004-05-14 15:00:00,27.34,27.35,27.2,27.23,322300.0,16.8906,16.8968,16.8042,16.8227,322300.0
2004-05-14 15:30:00,27.23,27.25,27.04,27.12,269000.0,16.8227,16.835,16.7053,16.7547,269000.0
2004-05-17 09:30:00,26.95,26.96,26.68,26.78,101900.0,16.6497,16.6559,16.4829,16.5447,101900.0
2004-05-17 10:00:00,26.77,26.77,26.52,26.75,247700.0,16.5385,16.5385,16.3841,16.5261,247700.0
2004-05-17 10:30:00,26.75,26.83,26.61,26.62,198800.0,16.5261,16.5756,16.4397,16.4458,198800.0
2004-05-17 11:00:00,26.61,26.79,26.54,26.74,71800.0,16.4397,16.5509,16.3964,16.52,71800.0
2004-05-17 11:30:00,26.72,26.79,26.65,26.67,60800.0,16.5076,16.5509,16.4644,16.4767,60800.0
2004-05-17 12:00:00,26.68,26.69,26.6,26.66,55400.0,16.4829,16.4891,16.4335,16.4705,55400.0
2004-05-17 12:30:00,26.66,26.69,26.57,26.58,72800.0,16.4705,16.4891,16.4149,16.4211,72800.0
2004-05-17 13:00:00,26.58,26.66,26.57,26.63,59100.0,16.4211,16.4705,16.4149,16.452,59100.0
2004-05-17 13:30:00,26.63,26.67,26.58,26.58,88800.0,16.452,16.4767,16.4211,16.4211,88800.0
2004-05-17 14:00:00,26.57,26.6,26.55,26.58,83400.0,16.4149,16.4335,16.4026,16.4211,83400.0
2004-05-17 14:30:00,26.58,26.6,26.4,26.4,119500.0,16.4211,16.4335,16.3099,16.3099,119500.0
2004-05-17 15:00:00,26.4,26.52,26.4,26.46,197900.0,16.3099,16.3841,16.3099,16.347,197900.0
2004-05-17 15:30:00,26.46,26.49,26.35,26.46,178000.0,16.347,16.3655,16.279,16.347,178000.0
2004-05-18 09:30:00,26.64,26.8,26.51,26.8,157100.0,16.4582,16.557,16.3779,16.557,157100.0
2004-05-18 10:00:00,26.8,26.86,26.66,26.66,153200.0,16.557,16.5941,16.4705,16.4705,153200.0
2004-05-18 10:30:00,26.66,26.71,26.6,26.6,126200.0,16.4705,16.5014,16.4335,16.4335,126200.0
2004-05-18 11:00:00,26.62,26.69,26.6,26.68,35600.0,16.4458,16.4891,16.4335,16.4829,35600.0
2004-05-18 11:30:00,26.68,26.71,26.67,26.69,40300.0,16.4829,16.5014,16.4767,16.4891,40300.0
2004-05-18 12:00:00,26.69,26.72,26.66,26.68,43900.0,16.4891,16.5076,16.4705,16.4829,43900.0
2004-05-18 12:30:00,26.69,26.75,26.67,26.69,65500.0,16.4891,16.5261,16.4767,16.4891,65500.0
2004-05-18 13:00:00,26.68,26.75,26.68,26.7,34900.0,16.4829,16.5261,16.4829,16.4953,34900.0
2004-05-18 13:30:00,26.7,26.76,26.69,26.7,31500.0,16.4953,16.5323,16.4891,16.4953,31500.0
2004-05-18 14:00:00,26.7,26.75,26.69,26.73,44700.0,16.4953,16.5261,16.4891,16.5138,44700.0
2004-05-18 14:30:00,26.73,26.73,26.63,26.65,129900.0,16.5138,16.5138,16.452,16.4644,129900.0
2004-05-18 15:00:00,26.68,26.68,26.5,26.53,275700.0,16.4829,16.4829,16.3717,16.3902,275700.0
2004-05-18 15:30:00,26.54,26.57,26.47,26.5,552300.0,16.3964,16.4149,16.3532,16.3717,552300.0
2004-05-19 09:30:00,26.65,26.8,26.58,26.71,154000.0,16.4644,16.557,16.4211,16.5014,154000.0
2004-05-19 10:00:00,26.72,26.77,26.69,26.74,87500.0,16.5076,16.5385,16.4891,16.52,87500.0
2004-05-19 10:30:00,26.74,26.77,26.59,26.59,119300.0,16.52,16.5385,16.4273,16.4273,119300.0
2004-05-19 11:00:00,26.59,26.72,26.54,26.63,123400.0,16.4273,16.5076,16.3964,16.452,123400.0
2004-05-19 11:30:00,26.63,26.68,26.62,26.68,48200.0,16.452,16.4829,16.4458,16.4829,48200.0
2004-05-19 12:00:00,26.68,26.7,26.62,26.68,98300.0,16.4829,16.4953,16.4458,16.4829,98300.0
2004-05-19 12:30:00,26.67,26.69,26.63,26.68,37500.0,16.4767,16.4891,16.452,16.4829,37500.0
2004-05-19 13:00:00,26.68,26.74,26.67,26.68,57200.0,16.4829,16.52,16.4767,16.4829,57200.0
2004-05-19 13:30:00,26.69,26.75,26.68,26.72,78300.0,16.4891,16.5261,16.4829,16.5076,78300.0
2004-05-19 14:00:00,26.72,26.76,26.59,26.68,133900.0,16.5076,16.5323,16.4273,16.4829,133900.0
2004-05-19 14:30:00,26.68,26.68,26.6,26.63,140200.0,16.4829,16.4829,16.4335,16.452,140200.0
2004-05-19 15:00:00,26.65,26.69,26.6,26.6,126200.0,16.4644,16.4891,16.4335,16.4335,126200.0
2004-05-19 15:30:00,26.6,26.7,26.55,26.6,185800.0,16.4335,16.4953,16.4026,16.4335,185800.0
2004-05-20 09:30:00,26.63,26.75,26.54,26.67,55200.0,16.452,16.5261,16.3964,16.4767,55200.0
2004-05-20 10:00:00,26.67,26.7,26.62,26.68,32400.0,16.4767,16.4953,16.4458,16.4829,32400.0
2004-05-20 10:30:00,26.68,26.71,26.64,26.69,33000.0,16.4829,16.5014,16.4582,16.4891,33000.0
2004-05-20 11:00:00,26.69,26.74,26.68,26.69,65700.0,16.4891,16.52,16.4829,16.4891,65700.0
2004-05-20 11:30:00,26.69,26.71,26.67,26.69,45600.0,16.4891,16.5014,16.4767,16.4891,45600.0
2004-05-20 12:00:00,26.68,26.71,26.67,26.67,43700.0,16.4829,16.5014,16.4767,16.4767,43700.0
2004-05-20 12:30:00,26.68,26.75,26.67,26.74,61500.0,16.4829,16.5261,16.4767,16.52,61500.0
2004-05-20 13:00:00,26.74,26.76,26.72,26.76,59900.0,16.52,16.5323,16.5076,16.5323,59900.0
2004-05-20 13:30:00,26.75,26.82,26.75,26.8,61600.0,16.5261,16.5694,16.5261,16.557,61600.0
2004-05-20 14:00:00,26.81,26.9,26.79,26.88,60500.0,16.5632,16.6188,16.5509,16.6065,60500.0
2004-05-20 14:30:00,26.87,26.93,26.8,26.8,43000.0,16.6003,16.6374,16.557,16.557,43000.0
2004-05-20 15:00:00,26.79,26.8,26.74,26.79,154800.0,16.5509,16.557,16.52,16.5509,154800.0
2004-05-20 15:30:00,26.8,26.8,26.68,26.74,111300.0,16.557,16.557,16.4829,16.52,111300.0
2004-05-21 09:30:00,26.71,26.76,26.64,26.67,110500.0,16.5014,16.5323,16.4582,16.4767,110500.0
2004-05-21 10:00:00,26.69,26.7,26.65,26.68,59800.0,16.4891,16.4953,16.4644,16.4829,59800.0
2004-05-21 10:30:00,26.69,26.86,26.68,26.84,40400.0,16.4891,16.5941,16.4829,16.5817,40400.0
2004-05-21 11:00:00,26.85,26.9,26.82,26.9,45600.0,16.5879,16.6188,16.5694,16.6188,45600.0
2004-05-21 11:30:00,26.88,26.95,26.82,26.82,71400.0,16.6065,16.6497,16.5694,16.5694,71400.0
2004-05-21 12:00:00,26.85,26.9,26.83,26.88,346500.0,16.5879,16.6188,16.5756,16.6065,346500.0
2004-05-21 12:30:00,26.88,26.88,26.82,26.82,71300.0,16.6065,16.6065,16.5694,16.5694,71300.0
2004-05-21 13:00:00,26.83,26.85,26.81,26.82,29800.0,16.5756,16.5879,16.5632,16.5694,29800.0
2004-05-21 13:30:00,26.83,26.83,26.74,26.76,66300.0,16.5756,16.5756,16.52,16.5323,66300.0
2004-05-21 14:00:00,26.76,26.77,26.67,26.7,64600.0,16.5323,16.5385,16.4767,16.4953,64600.0
2004-05-21 14:30:00,26.69,26.71,26.49,26.57,385000.0,16.4891,16.5014,16.3655,16.4149,385000.0
2004-05-21 15:00:00,26.57,26.68,26.53,26.62,73600.0,16.4149,16.4829,16.3902,16.4458,73600.0
2004-05-21 15:30:00,26.62,26.66,26.55,26.61,178200.0,16.4458,16.4705,16.4026,16.4397,178200.0
2004-05-24 09:30:00,26.89,26.91,26.8,26.89,244500.0,16.6126,16.625,16.557,16.6126,244500.0
2004-05-24 10:00:00,26.88,26.92,26.82,26.92,181400.0,16.6065,16.6312,16.5694,16.6312,181400.0
2004-05-24 10:30:00,26.92,27.11,26.88,27.05,94800.0,16.6312,16.7486,16.6065,16.7115,94800.0
2004-05-24 11:00:00,27.05,27.08,26.9,26.92,62400.0,16.7115,16.73,16.6188,16.6312,62400.0
2004-05-24 11:30:00,26.93,26.94,26.88,26.9,74900.0,16.6374,16.6435,16.6065,16.6188,74900.0
2004-05-24 12:00:00,26.9,26.95,26.89,26.94,55700.0,16.6188,16.6497,16.6126,16.6435,55700.0
2004-05-24 12:30:00,26.94,26.94,26.86,26.88,71800.0,16.6435,16.6435,16.5941,16.6065,71800.0
2004-05-24 13:00:00,26.87,26.95,26.86,26.94,74700.0,16.6003,16.6497,16.5941,16.6435,74700.0
2004-05-24 13:30:00,26.94,26.96,26.92,26.94,51800.0,16.6435,16.6559,16.6312,16.6435,51800.0
2004-05-24 14:00:00,26.94,26.96,26.91,26.96,40700.0,16.6435,16.6559,16.625,16.6559,40700.0
2004-05-24 14:30:00,26.96,26.97,26.9,26.92,45800.0,16.6559,16.6621,16.6188,16.6312,45800.0
2004-05-24 15:00:00,26.92,27.05,26.92,27.04,131300.0,16.6312,16.7115,16.6312,16.7053,131300.0
2004-05-24 15:30:00,27.04,27.18,27.04,27.14,165500.0,16.7053,16.7918,16.7053,16.7671,165500.0
2004-05-25 09:30:00,27.38,27.5,27.29,27.47,269600.0,16.9154,16.9895,16.8598,16.971,269600.0
2004-05-25 10:00:00,27.47,27.81,27.45,27.81,233700.0,16.971,17.181,16.9586,17.181,233700.0
2004-05-25 10:30:00,27.81,27.9,27.79,27.9,448700.0,17.181,17.2366,17.1687,17.2366,448700.0
2004-05-25 11:00:00,27.92,27.95,27.83,27.95,506100.0,17.249,17.2675,17.1934,17.2675,506100.0
2004-05-25 11:30:00,27.95,28.13,27.94,27.95,469300.0,17.2675,17.3787,17.2613,17.2675,469300.0
2004-05-25 12:00:00,27.95,28.05,27.95,27.98,270300.0,17.2675,17.3293,17.2675,17.286,270300.0
2004-05-25 12:30:00,27.97,28.0,27.94,27.99,161400.0,17.2799,17.2984,17.2613,17.2922,161400.0
2004-05-25 13:00:00,27.99,28.02,27.97,28.01,270600.0,17.2922,17.3108,17.2799,17.3046,270600.0
2004-05-25 13:30:00,28.01,28.07,27.99,28.07,150700.0,17.3046,17.3416,17.2922,17.3416,150700.0
2004-05-25 14:00:00,28.07,28.13,27.98,27.99,258200.0,17.3416,17.3787,17.286,17.2922,258200.0
2004-05-25 14:30:00,27.99,28.03,27.97,28.02,267300.0,17.2922,17.3169,17.2799,17.3108,267300.0
2004-05-25 15:00:00,28.02,28.07,27.99,28.07,280900.0,17.3108,17.3416,17.2922,17.3416,280900.0
2004-05-25 15:30:00,28.07,28.15,28.02,28.15,434700.0,17.3416,17.3911,17.3108,17.3911,434700.0
2004-05-26 09:30:00,28.0,28.08,27.8,27.82,337100.0,17.2984,17.3478,17.1748,17.1872,337100.0
2004-05-26 10:00:00,27.8,27.96,27.75,27.83,187100.0,17.1748,17.2737,17.1439,17.1934,187100.0
2004-05-26 10:30:00,27.84,28.13,27.8,28.04,198700.0,17.1995,17.3787,17.1748,17.3231,198700.0
2004-05-26 11:00:00,28.05,28.09,27.87,27.88,140100.0,17.3293,17.354,17.2181,17.2243,140100.0
2004-05-26 11:30:00,27.88,27.97,27.83,27.96,109400.0,17.2243,17.2799,17.1934,17.2737,109400.0
2004-05-26 12:00:00,27.96,27.96,27.78,27.81,103700.0,17.2737,17.2737,17.1625,17.181,103700.0
2004-05-26 12:30:00,27.81,27.87,27.78,27.86,107800.0,17.181,17.2181,17.1625,17.2119,107800.0
2004-05-26 13:00:00,27.86,27.95,27.86,27.95,98400.0,17.2119,17.2675,17.2119,17.2675,98400.0
2004-05-26 13:30:00,27.94,27.94,27.85,27.87,79000.0,17.2613,17.2613,17.2057,17.2181,79000.0
2004-05-26 14:00:00,27.87,27.98,27.83,27.96,97100.0,17.2181,17.286,17.1934,17.2737,97100.0
2004-05-26 14:30:00,27.97,28.06,27.94,27.96,86600.0,17.2799,17.3355,17.2613,17.2737,86600.0
2004-05-26 15:00:00,27.96,27.97,27.83,27.83,125500.0,17.2737,17.2799,17.1934,17.1934,125500.0
2004-05-26 15:30:00,27.83,27.9,27.82,27.89,114600.0,17.1934,17.2366,17.1872,17.2304,114600.0
2004-05-27 09:30:00,28.05,28.5,28.02,28.46,275700.0,17.3293,17.6073,17.3108,17.5826,275700.0
2004-05-27 10:00:00,28.46,28.48,28.27,28.32,309500.0,17.5826,17.5949,17.4652,17.4961,309500.0
2004-05-27 10:30:00,28.34,28.37,28.3,28.34,240200.0,17.5084,17.527,17.4837,17.5084,240200.0
2004-05-27 11:00:00,28.34,28.45,28.34,28.45,155600.0,17.5084,17.5764,17.5084,17.5764,155600.0
2004-05-27 11:30:00,28.44,28.47,28.42,28.45,150000.0,17.5702,17.5888,17.5579,17.5764,150000.0
2004-05-27 12:00:00,28.46,28.5,28.4,28.44,223200.0,17.5826,17.6073,17.5455,17.5702,223200.0
2004-05-27 12:30:00,28.44,28.49,28.43,28.43,34000.0,17.5702,17.6011,17.5641,17.5641,34000.0
2004-05-27 13:00:00,28.42,28.45,28.39,28.44,60900.0,17.5579,17.5764,17.5393,17.5702,60900.0
2004-05-27 13:30:00,28.43,28.5,28.41,28.45,103900.0,17.5641,17.6073,17.5517,17.5764,103900.0
2004-05-27 14:00:00,28.45,28.47,28.42,28.45,152400.0,17.5764,17.5888,17.5579,17.5764,152400.0
2004-05-27 14:30:00,28.45,28.55,28.43,28.52,131100.0,17.5764,17.6382,17.5641,17.6197,131100.0
2004-05-27 15:00:00,28.51,28.56,28.46,28.55,184700.0,17.6135,17.6444,17.5826,17.6382,184700.0
2004-05-27 15:30:00,28.54,28.65,28.4,28.45,361700.0,17.632,17.7,17.5455,17.5764,361700.0
2004-05-28 09:30:00,28.48,28.5,28.19,28.39,181800.0,17.5949,17.6073,17.4158,17.5393,181800.0
2004-05-28 10:00:00,28.44,28.65,28.28,28.62,203400.0,17.5702,17.7,17.4714,17.6814,203400.0
2004-05-28 10:30:00,28.62,28.72,28.57,28.59,257000.0,17.6814,17.7432,17.6505,17.6629,257000.0
2004-05-28 11:00:00,28.58,28.64,28.54,28.62,100900.0,17.6567,17.6938,17.632,17.6814,100900.0
2004-05-28 11:30:00,28.62,28.62,28.57,28.6,60900.0,17.6814,17.6814,17.6505,17.6691,60900.0
2004-05-28 12:00:00,28.6,28.63,28.58,28.59,50000.0,17.6691,17.6876,17.6567,17.6629,50000.0
2004-05-28 12:30:00,28.6,28.6,28.53,28.53,35700.0,17.6691,17.6691,17.6258,17.6258,35700.0
2004-05-28 13:00:00,28.53,28.56,28.52,28.56,43100.0,17.6258,17.6444,17.6197,17.6444,43100.0
2004-05-28 13:30:00,28.56,28.65,28.52,28.63,66400.0,17.6444,17.7,17.6197,17.6876,66400.0
2004-05-28 14:00:00,28.63,28.67,28.63,28.66,49200.0,17.6876,17.7123,17.6876,17.7061,49200.0
2004-05-28 14:30:00,28.65,28.75,28.65,28.72,75100.0,17.7,17.7617,17.7,17.7432,75100.0
2004-05-28 15:00:00,28.71,28.72,28.56,28.62,72800.0,17.737,17.7432,17.6444,17.6814,72800.0
2004-05-28 15:30:00,28.62,28.63,28.5,28.52,115500.0,17.6814,17.6876,17.6073,17.6197,115500.0
2004-06-01 09:30:00,28.2,28.47,28.2,28.42,306100.0,17.422,17.5888,17.422,17.5579,306100.0
2004-06-01 10:00:00,28.43,28.52,28.31,28.32,202200.0,17.5641,17.6197,17.4899,17.4961,202200.0
2004-06-01 10:30:00,28.32,28.4,28.31,28.4,176800.0,17.4961,17.5455,17.4899,17.5455,176800.0
2004-06-01 11:00:00,28.4,28.4,28.22,28.22,147300.0,17.5455,17.5455,17.4343,17.4343,147300.0
2004-06-01 11:30:00,28.22,28.33,28.22,28.33,100900.0,17.4343,17.5023,17.4343,17.5023,100900.0
2004-06-01 12:00:00,28.32,28.34,28.3,28.32,125600.0,17.4961,17.5084,17.4837,17.4961,125600.0
2004-06-01 12:30:00,28.32,28.35,28.29,28.29,99600.0,17.4961,17.5146,17.4776,17.4776,99600.0
2004-06-01 13:00:00,28.3,28.3,28.27,28.28,62600.0,17.4837,17.4837,17.4652,17.4714,62600.0
2004-06-01 13:30:00,28.28,28.29,28.19,28.19,171400.0,17.4714,17.4776,17.4158,17.4158,171400.0
2004-06-01 14:00:00,28.19,28.2,28.1,28.12,212900.0,17.4158,17.422,17.3602,17.3725,212900.0
2004-06-01 14:30:00,28.12,28.13,27.98,28.0,332100.0,17.3725,17.3787,17.286,17.2984,332100.0
2004-06-01 15:00:00,28.0,28.03,27.99,28.01,222100.0,17.2984,17.3169,17.2922,17.3046,222100.0
2004-06-01 15:30:00,28.01,28.2,28.01,28.1,429700.0,17.3046,17.422,17.3046,17.3602,429700.0
2004-06-02 09:30:00,28.3,28.4,28.17,28.39,146600.0,17.4837,17.5455,17.4034,17.5393,146600.0
2004-06-02 10:00:00,28.39,28.48,28.3,28.47,111000.0,17.5393,17.5949,17.4837,17.5888,111000.0
2004-06-02 10:30:00,28.47,28.51,28.46,28.5,143400.0,17.5888,17.6135,17.5826,17.6073,143400.0
2004-06-02 11:00:00,28.5,28.5,28.44,28.46,76200.0,17.6073,17.6073,17.5702,17.5826,76200.0
2004-06-02 11:30:00,28.47,28.51,28.45,28.51,48400.0,17.5888,17.6135,17.5764,17.6135,48400.0
2004-06-02 12:00:00,28.51,28.55,28.49,28.51,93500.0,17.6135,17.6382,17.6011,17.6135,93500.0
2004-06-02 12:30:00,28.51,28.52,28.43,28.44,86000.0,17.6135,17.6197,17.5641,17.5702,86000.0
2004-06-02 13:00:00,28.44,28.44,28.39,28.42,69000.0,17.5702,17.5702,17.5393,17.5579,69000.0
2004-06-02 13:30:00,28.42,28.47,28.42,28.46,62100.0,17.5579,17.5888,17.5579,17.5826,62100.0
2004-06-02 14:00:00,28.47,28.55,28.45,28.54,84700.0,17.5888,17.6382,17.5764,17.632,84700.0
2004-06-02 14:30:00,28.54,28.55,28.42,28.44,90400.0,17.632,17.6382,17.5579,17.5702,90400.0
2004-06-02 15:00:00,28.44,28.48,28.4,28.44,90700.0,17.5702,17.5949,17.5455,17.5702,90700.0
2004-06-02 15:30:00,28.44,28.54,28.4,28.49,145100.0,17.5702,17.632,17.5455,17.6011,145100.0
2004-06-03 09:30:00,28.5,28.53,28.28,28.36,97600.0,17.6073,17.6258,17.4714,17.5208,97600.0
2004-06-03 10:00:00,28.36,28.4,28.27,28.27,175000.0,17.5208,17.5455,17.4652,17.4652,175000.0
2004-06-03 10:30:00,28.27,28.34,28.26,28.32,168400.0,17.4652,17.5084,17.459,17.4961,168400.0
2004-06-03 11:00:00,28.31,28.4,28.31,28.34,80000.0,17.4899,17.5455,17.4899,17.5084,80000.0
2004-06-03 11:30:00,28.33,28.37,28.31,28.33,65600.0,17.5023,17.527,17.4899,17.5023,65600.0
2004-06-03 12:00:00,28.33,28.35,28.31,28.34,49600.0,17.5023,17.5146,17.4899,17.5084,49600.0
2004-06-03 12:30:00,28.34,28.34,28.24,28.27,89800.0,17.5084,17.5084,17.4467,17.4652,89800.0
2004-06-03 13:00:00,28.27,28.34,28.26,28.26,119900.0,17.4652,17.5084,17.459,17.459,119900.0
2004-06-03 13:30:00,28.27,28.29,28.22,28.26,81600.0,17.4652,17.4776,17.4343,17.459,81600.0
2004-06-03 14:00:00,28.26,28.28,28.11,28.14,192100.0,17.459,17.4714,17.3664,17.3849,192100.0
2004-06-03 14:30:00,28.16,28.18,28.12,28.16,299400.0,17.3972,17.4096,17.3725,17.3972,299400.0
2004-06-03 15:00:00,28.15,28.23,28.14,28.19,228900.0,17.3911,17.4405,17.3849,17.4158,228900.0
2004-06-03 15:30:00,28.19,28.24,28.02,28.13,255200.0,17.4158,17.4467,17.3108,17.3787,255200.0
2004-06-04 09:30:00,28.2,28.28,28.08,28.13,111100.0,17.422,17.4714,17.3478,17.3787,111100.0
2004-06-04 10:00:00,28.13,28.13,27.99,28.0,97200.0,17.3787,17.3787,17.2922,17.2984,97200.0
2004-06-04 10:30:00,28.0,28.12,27.96,28.1,160200.0,17.2984,17.3725,17.2737,17.3602,160200.0
2004-06-04 11:00:00,28.08,28.18,28.08,28.15,47800.0,17.3478,17.4096,17.3478,17.3911,47800.0
2004-06-04 11:30:00,28.15,28.2,28.1,28.15,79500.0,17.3911,17.422,17.3602,17.3911,79500.0
2004-06-04 12:00:00,28.16,28.19,28.15,28.18,61500.0,17.3972,17.4158,17.3911,17.4096,61500.0
2004-06-04 12:30:00,28.18,28.29,28.17,28.23,92700.0,17.4096,17.4776,17.4034,17.4405,92700.0
2004-06-04 13:00:00,28.24,28.24,28.17,28.2,47600.0,17.4467,17.4467,17.4034,17.422,47600.0
2004-06-04 13:30:00,28.19,28.2,28.15,28.17,49200.0,17.4158,17.422,17.3911,17.4034,49200.0
2004-06-04 14:00:00,28.18,28.19,28.11,28.14,57200.0,17.4096,17.4158,17.3664,17.3849,57200.0
2004-06-04 14:30:00,28.13,28.2,28.13,28.18,48700.0,17.3787,17.422,17.3787,17.4096,48700.0
2004-06-04 15:00:00,28.18,28.21,28.1,28.14,73800.0,17.4096,17.4281,17.3602,17.3849,73800.0
2004-06-04 15:30:00,28.14,28.14,27.94,28.0,205100.0,17.3849,17.3849,17.2613,17.2984,205100.0
2004-06-07 09:30:00,28.16,28.27,28.13,28.24,110600.0,17.3972,17.4652,17.3787,17.4467,110600.0
2004-06-07 10:00:00,28.26,28.31,28.24,28.28,64200.0,17.459,17.4899,17.4467,17.4714,64200.0
2004-06-07 10:30:00,28.28,28.33,28.26,28.31,35600.0,17.4714,17.5023,17.459,17.4899,35600.0
2004-06-07 11:00:00,28.29,28.42,28.29,28.35,52700.0,17.4776,17.5579,17.4776,17.5146,52700.0
2004-06-07 11:30:00,28.34,28.34,28.29,28.33,62600.0,17.5084,17.5084,17.4776,17.5023,62600.0
2004-06-07 12:00:00,28.34,28.36,28.31,28.34,26500.0,17.5084,17.5208,17.4899,17.5084,26500.0
2004-06-07 12:30:00,28.35,28.35,28.3,28.32,151300.0,17.5146,17.5146,17.4837,17.4961,151300.0
2004-06-07 13:00:00,28.32,28.35,28.27,28.34,63900.0,17.4961,17.5146,17.4652,17.5084,63900.0
2004-06-07 13:30:00,28.34,28.35,28.32,28.33,28000.0,17.5084,17.5146,17.4961,17.5023,28000.0
2004-06-07 14:00:00,28.34,28.34,28.3,28.31,78600.0,17.5084,17.5084,17.4837,17.4899,78600.0
2004-06-07 14:30:00,28.31,28.37,28.3,28.36,59100.0,17.4899,17.527,17.4837,17.5208,59100.0
2004-06-07 15:00:00,28.35,28.44,28.32,28.44,45000.0,17.5146,17.5702,17.4961,17.5702,45000.0
2004-06-07 15:30:00,28.43,28.5,28.39,28.48,109400.0,17.5641,17.6073,17.5393,17.5949,109400.0
2004-06-08 09:30:00,28.4,28.47,28.15,28.31,79700.0,17.5455,17.5888,17.3911,17.4899,79700.0
2004-06-08 10:00:00,28.31,28.32,28.23,28.28,47600.0,17.4899,17.4961,17.4405,17.4714,47600.0
2004-06-08 10:30:00,28.28,28.35,28.25,28.31,171900.0,17.4714,17.5146,17.4528,17.4899,171900.0
2004-06-08 11:00:00,28.31,28.36,28.31,28.36,126600.0,17.4899,17.5208,17.4899,17.5208,126600.0
2004-06-08 11:30:00,28.35,28.37,28.3,28.31,115800.0,17.5146,17.527,17.4837,17.4899,115800.0
2004-06-08 12:00:00,28.3,28.33,28.3,28.32,53400.0,17.4837,17.5023,17.4837,17.4961,53400.0
2004-06-08 12:30:00,28.31,28.32,28.3,28.32,44200.0,17.4899,17.4961,17.4837,17.4961,44200.0
2004-06-08 13:00:00,28.33,28.34,28.3,28.33,76600.0,17.5023,17.5084,17.4837,17.5023,76600.0
2004-06-08 13:30:00,28.33,28.34,28.27,28.29,209200.0,17.5023,17.5084,17.4652,17.4776,209200.0
2004-06-08 14:00:00,28.29,28.31,28.25,28.31,80600.0,17.4776,17.4899,17.4528,17.4899,80600.0
2004-06-08 14:30:00,28.31,28.36,28.28,28.3,39700.0,17.4899,17.5208,17.4714,17.4837,39700.0
2004-06-08 15:00:00,28.3,28.3,28.18,28.18,49100.0,17.4837,17.4837,17.4096,17.4096,49100.0
2004-06-08 15:30:00,28.18,28.35,28.18,28.3,104800.0,17.4096,17.5146,17.4096,17.4837,104800.0
2004-06-09 09:30:00,28.3,28.37,28.25,28.25,128400.0,17.4837,17.527,17.4528,17.4528,128400.0
2004-06-09 10:00:00,28.21,28.25,28.09,28.1,207100.0,17.4281,17.4528,17.354,17.3602,207100.0
2004-06-09 10:30:00,28.1,28.15,28.09,28.15,189200.0,17.3602,17.3911,17.354,17.3911,189200.0
2004-06-09 11:00:00,28.16,28.21,28.13,28.2,190900.0,17.3972,17.4281,17.3787,17.422,190900.0
2004-06-09 11:30:00,28.2,28.25,28.19,28.25,132900.0,17.422,17.4528,17.4158,17.4528,132900.0
2004-06-09 12:00:00,28.25,28.25,28.19,28.21,99700.0,17.4528,17.4528,17.4158,17.4281,99700.0
2004-06-09 12:30:00,28.21,28.35,28.21,28.35,57500.0,17.4281,17.5146,17.4281,17.5146,57500.0
2004-06-09 13:00:00,28.34,28.45,28.34,28.43,160000.0,17.5084,17.5764,17.5084,17.5641,160000.0
2004-06-09 13:30:00,28.43,28.43,28.29,28.29,129200.0,17.5641,17.5641,17.4776,17.4776,129200.0
2004-06-09 14:00:00,28.28,28.35,28.27,28.35,151200.0,17.4714,17.5146,17.4652,17.5146,151200.0
2004-06-09 14:30:00,28.36,28.37,28.25,28.26,119000.0,17.5208,17.527,17.4528,17.459,119000.0
2004-06-09 15:00:00,28.25,28.26,28.16,28.16,66500.0,17.4528,17.459,17.3972,17.3972,66500.0
2004-06-09 15:30:00,28.16,28.23,28.16,28.19,123800.0,17.3972,17.4405,17.3972,17.4158,123800.0
2004-06-10 09:30:00,28.2,28.37,28.17,28.17,63600.0,17.422,17.527,17.4034,17.4034,63600.0
2004-06-10 10:00:00,28.17,28.26,28.1,28.11,131600.0,17.4034,17.459,17.3602,17.3664,131600.0
2004-06-10 10:30:00,28.11,28.28,28.1,28.26,95000.0,17.3664,17.4714,17.3602,17.459,95000.0
2004-06-10 11:00:00,28.25,28.28,28.24,28.27,81600.0,17.4528,17.4714,17.4467,17.4652,81600.0
2004-06-10 11:30:00,28.27,28.27,28.22,28.23,89200.0,17.4652,17.4652,17.4343,17.4405,89200.0
2004-06-10 12:00:00,28.23,28.25,28.21,28.21,140100.0,17.4405,17.4528,17.4281,17.4281,140100.0
2004-06-10 12:30:00,28.21,28.26,28.21,28.23,65700.0,17.4281,17.459,17.4281,17.4405,65700.0
2004-06-10 13:00:00,28.22,28.26,28.21,28.21,49300.0,17.4343,17.459,17.4281,17.4281,49300.0
2004-06-10 13:30:00,28.21,28.24,28.2,28.23,53200.0,17.4281,17.4467,17.422,17.4405,53200.0
2004-06-10 14:00:00,28.23,28.25,28.16,28.16,92900.0,17.4405,17.4528,17.3972,17.3972,92900.0
2004-06-10 14:30:00,28.15,28.27,28.15,28.26,88500.0,17.3911,17.4652,17.3911,17.459,88500.0
2004-06-10 15:00:00,28.27,28.29,28.23,28.25,198200.0,17.4652,17.4776,17.4405,17.4528,198200.0
2004-06-10 15:30:00,28.26,28.29,28.24,28.28,232700.0,17.459,17.4776,17.4467,17.4714,232700.0
2004-06-14 09:30:00,28.3,28.3,28.0,28.0,87200.0,17.4837,17.4837,17.2984,17.2984,87200.0
2004-06-14 10:00:00,28.0,28.99,27.93,27.96,85300.0,17.2984,17.91,17.2552,17.2737,85300.0
2004-06-14 10:30:00,27.96,28.08,27.96,28.06,74800.0,17.2737,17.3478,17.2737,17.3355,74800.0
2004-06-14 11:00:00,28.07,28.19,28.05,28.18,66300.0,17.3416,17.4158,17.3293,17.4096,66300.0
2004-06-14 11:30:00,28.19,28.19,28.13,28.13,35000.0,17.4158,17.4158,17.3787,17.3787,35000.0
2004-06-14 12:00:00,28.13,28.13,28.05,28.06,43400.0,17.3787,17.3787,17.3293,17.3355,43400.0
2004-06-14 12:30:00,28.07,28.07,28.01,28.02,18100.0,17.3416,17.3416,17.3046,17.3108,18100.0
2004-06-14 13:00:00,28.02,28.06,28.01,28.01,19000.0,17.3108,17.3355,17.3046,17.3046,19000.0
2004-06-14 13:30:00,28.01,28.03,27.97,27.98,32800.0,17.3046,17.3169,17.2799,17.286,32800.0
2004-06-14 14:00:00,27.97,28.0,27.95,27.95,71200.0,17.2799,17.2984,17.2675,17.2675,71200.0
2004-06-14 14:30:00,27.95,27.95,27.86,27.88,123000.0,17.2675,17.2675,17.2119,17.2243,123000.0
2004-06-14 15:00:00,27.88,27.95,27.88,27.91,85400.0,17.2243,17.2675,17.2243,17.2428,85400.0
2004-06-14 15:30:00,27.91,27.96,27.86,27.96,127600.0,17.2428,17.2737,17.2119,17.2737,127600.0
2004-06-15 09:30:00,28.25,28.26,28.2,28.23,154400.0,17.4528,17.459,17.422,17.4405,154400.0
2004-06-15 10:00:00,28.23,28.28,28.07,28.08,108600.0,17.4405,17.4714,17.3416,17.3478,108600.0
2004-06-15 10:30:00,28.08,28.11,27.89,27.89,281100.0,17.3478,17.3664,17.2304,17.2304,281100.0
2004-06-15 11:00:00,27.9,27.92,27.86,27.9,225200.0,17.2366,17.249,17.2119,17.2366,225200.0
2004-06-15 11:30:00,27.9,27.99,27.9,27.96,95600.0,17.2366,17.2922,17.2366,17.2737,95600.0
2004-06-15 12:00:00,27.96,28.02,27.95,28.0,46400.0,17.2737,17.3108,17.2675,17.2984,46400.0
2004-06-15 12:30:00,28.0,28.09,27.97,28.07,102500.0,17.2984,17.354,17.2799,17.3416,102500.0
2004-06-15 13:00:00,28.07,28.07,27.97,28.01,58200.0,17.3416,17.3416,17.2799,17.3046,58200.0
2004-06-15 13:30:00,28.01,28.1,28.0,28.09,68200.0,17.3046,17.3602,17.2984,17.354,68200.0
2004-06-15 14:00:00,28.08,28.12,28.04,28.05,33300.0,17.3478,17.3725,17.3231,17.3293,33300.0
2004-06-15 14:30:00,28.04,28.05,28.0,28.0,56200.0,17.3231,17.3293,17.2984,17.2984,56200.0
2004-06-15 15:00:00,28.0,28.03,27.89,27.96,126400.0,17.2984,17.3169,17.2304,17.2737,126400.0
2004-06-15 15:30:00,27.96,28.05,27.96,28.04,124800.0,17.2737,17.3293,17.2737,17.3231,124800.0
2004-06-16 09:30:00,28.03,28.2,28.0,28.2,81300.0,17.3169,17.422,17.2984,17.422,81300.0
2004-06-16 10:00:00,28.21,28.21,28.03,28.09,65900.0,17.4281,17.4281,17.3169,17.354,65900.0
2004-06-16 10:30:00,28.09,28.16,28.05,28.14,35500.0,17.354,17.3972,17.3293,17.3849,35500.0
2004-06-16 11:00:00,28.14,28.15,27.99,27.99,66300.0,17.3849,17.3911,17.2922,17.2922,66300.0
2004-06-16 11:30:00,27.99,28.09,27.99,28.07,88200.0,17.2922,17.354,17.2922,17.3416,88200.0
2004-06-16 12:00:00,28.06,28.08,28.05,28.08,65300.0,17.3355,17.3478,17.3293,17.3478,65300.0
2004-06-16 12:30:00,28.07,28.14,28.07,28.12,52500.0,17.3416,17.3849,17.3416,17.3725,52500.0
2004-06-16 13:00:00,28.12,28.13,28.07,28.11,67300.0,17.3725,17.3787,17.3416,17.3664,67300.0
2004-06-16 13:30:00,28.1,28.13,28.1,28.1,65600.0,17.3602,17.3787,17.3602,17.3602,65600.0
2004-06-16 14:00:00,28.09,28.1,28.05,28.07,87300.0,17.354,17.3602,17.3293,17.3416,87300.0
2004-06-16 14:30:00,28.07,28.14,28.07,28.11,62500.0,17.3416,17.3849,17.3416,17.3664,62500.0
2004-06-16 15:00:00,28.1,28.19,28.09,28.15,49800.0,17.3602,17.4158,17.354,17.3911,49800.0
2004-06-16 15:30:00,28.15,28.16,28.07,28.07,57700.0,17.3911,17.3972,17.3416,17.3416,57700.0
2004-06-17 09:30:00,28.15,28.28,28.07,28.09,103400.0,17.3911,17.4714,17.3416,17.354,103400.0
2004-06-17 10:00:00,28.06,28.25,28.04,28.23,178000.0,17.3355,17.4528,17.3231,17.4405,178000.0
2004-06-17 10:30:00,28.23,28.25,28.18,28.23,68700.0,17.4405,17.4528,17.4096,17.4405,68700.0
2004-06-17 11:00:00,28.25,28.36,28.22,28.35,43000.0,17.4528,17.5208,17.4343,17.5146,43000.0
2004-06-17 11:30:00,28.37,28.49,28.32,28.48,99600.0,17.527,17.6011,17.4961,17.5949,99600.0
2004-06-17 12:00:00,28.48,28.49,28.46,28.46,34500.0,17.5949,17.6011,17.5826,17.5826,34500.0
2004-06-17 12:30:00,28.46,28.46,28.41,28.43,66200.0,17.5826,17.5826,17.5517,17.5641,66200.0
2004-06-17 13:00:00,28.44,28.57,28.43,28.57,83900.0,17.5702,17.6505,17.5641,17.6505,83900.0
2004-06-17 13:30:00,28.56,28.58,28.53,28.55,73500.0,17.6444,17.6567,17.6258,17.6382,73500.0
2004-06-17 14:00:00,28.55,28.59,28.54,28.59,112300.0,17.6382,17.6629,17.632,17.6629,112300.0
2004-06-17 14:30:00,28.58,28.67,28.55,28.64,115400.0,17.6567,17.7123,17.6382,17.6938,115400.0
2004-06-17 15:00:00,28.64,28.73,28.58,28.71,121000.0,17.6938,17.7494,17.6567,17.737,121000.0
2004-06-17 15:30:00,28.7,28.74,28.64,28.65,145900.0,17.7309,17.7556,17.6938,17.7,145900.0
2004-06-18 09:30:00,28.4,28.62,28.4,28.52,319100.0,17.5455,17.6814,17.5455,17.6197,319100.0
2004-06-18 10:00:00,28.52,28.58,28.46,28.47,124400.0,17.6197,17.6567,17.5826,17.5888,124400.0
2004-06-18 10:30:00,28.48,28.5,28.44,28.48,75800.0,17.5949,17.6073,17.5702,17.5949,75800.0
2004-06-18 11:00:00,28.49,28.5,28.41,28.44,75000.0,17.6011,17.6073,17.5517,17.5702,75000.0
2004-06-18 11:30:00,28.44,28.45,28.4,28.4,68900.0,17.5702,17.5764,17.5455,17.5455,68900.0
2004-06-18 12:00:00,28.4,28.41,28.29,28.29,53500.0,17.5455,17.5517,17.4776,17.4776,53500.0
2004-06-18 12:30:00,28.29,28.31,28.24,28.31,155300.0,17.4776,17.4899,17.4467,17.4899,155300.0
2004-06-18 13:00:00,28.32,28.49,28.31,28.45,104700.0,17.4961,17.6011,17.4899,17.5764,104700.0
2004-06-18 13:30:00,28.44,28.45,28.36,28.36,46300.0,17.5702,17.5764,17.5208,17.5208,46300.0
2004-06-18 14:00:00,28.36,28.46,28.31,28.46,93700.0,17.5208,17.5826,17.4899,17.5826,93700.0
2004-06-18 14:30:00,28.46,28.48,28.35,28.42,120300.0,17.5826,17.5949,17.5146,17.5579,120300.0
2004-06-18 15:00:00,28.41,28.48,28.38,28.45,99500.0,17.5517,17.5949,17.5332,17.5764,99500.0
2004-06-18 15:30:00,28.46,28.54,28.41,28.54,290200.0,17.5826,17.632,17.5517,17.632,290200.0
2004-06-21 09:30:00,28.47,28.6,28.41,28.6,93900.0,17.5888,17.6691,17.5517,17.6691,93900.0
2004-06-21 10:00:00,28.6,28.72,28.59,28.6,101700.0,17.6691,17.7432,17.6629,17.6691,101700.0
2004-06-21 10:30:00,28.6,28.65,28.57,28.59,35200.0,17.6691,17.7,17.6505,17.6629,35200.0
2004-06-21 11:00:00,28.59,28.59,28.48,28.52,84600.0,17.6629,17.6629,17.5949,17.6197,84600.0
2004-06-21 11:30:00,28.52,28.6,28.52,28.56,103200.0,17.6197,17.6691,17.6197,17.6444,103200.0
2004-06-21 12:00:00,28.57,28.6,28.56,28.6,211700.0,17.6505,17.6691,17.6444,17.6691,211700.0
2004-06-21 12:30:00,28.6,28.66,28.59,28.66,71800.0,17.6691,17.7061,17.6629,17.7061,71800.0
2004-06-21 13:00:00,28.67,28.68,28.63,28.67,25800.0,17.7123,17.7185,17.6876,17.7123,25800.0
2004-06-21 13:30:00,28.67,28.67,28.59,28.6,42300.0,17.7123,17.7123,17.6629,17.6691,42300.0
2004-06-21 14:00:00,28.6,28.6,28.52,28.54,113900.0,17.6691,17.6691,17.6197,17.632,113900.0
2004-06-21 14:30:00,28.54,28.54,28.47,28.51,56600.0,17.632,17.632,17.5888,17.6135,56600.0
2004-06-21 15:00:00,28.51,28.51,28.4,28.4,70000.0,17.6135,17.6135,17.5455,17.5455,70000.0
2004-06-21 15:30:00,28.4,28.51,28.36,28.47,194400.0,17.5455,17.6135,17.5208,17.5888,194400.0
2004-06-22 09:30:00,28.43,28.49,28.32,28.47,122800.0,17.5641,17.6011,17.4961,17.5888,122800.0
2004-06-22 10:00:00,28.47,28.47,28.27,28.27,52700.0,17.5888,17.5888,17.4652,17.4652,52700.0
2004-06-22 10:30:00,28.27,28.28,28.2,28.23,94500.0,17.4652,17.4714,17.422,17.4405,94500.0
2004-06-22 11:00:00,28.23,28.23,28.14,28.15,41500.0,17.4405,17.4405,17.3849,17.3911,41500.0
2004-06-22 11:30:00,28.15,28.18,28.13,28.15,49100.0,17.3911,17.4096,17.3787,17.3911,49100.0
2004-06-22 12:00:00,28.15,28.2,28.14,28.17,40000.0,17.3911,17.422,17.3849,17.4034,40000.0
2004-06-22 12:30:00,28.17,28.19,28.14,28.18,75100.0,17.4034,17.4158,17.3849,17.4096,75100.0
2004-06-22 13:00:00,28.18,28.19,28.14,28.16,59000.0,17.4096,17.4158,17.3849,17.3972,59000.0
2004-06-22 13:30:00,28.15,28.19,28.14,28.16,33000.0,17.3911,17.4158,17.3849,17.3972,33000.0
2004-06-22 14:00:00,28.15,28.23,28.15,28.23,97500.0,17.3911,17.4405,17.3911,17.4405,97500.0
2004-06-22 14:30:00,28.23,28.32,28.2,28.24,107700.0,17.4405,17.4961,17.422,17.4467,107700.0
2004-06-22 15:00:00,28.24,28.25,28.18,28.21,155300.0,17.4467,17.4528,17.4096,17.4281,155300.0
2004-06-22 15:30:00,28.22,28.26,28.15,28.25,295000.0,17.4343,17.459,17.3911,17.4528,295000.0
2004-06-23 09:30:00,28.26,28.35,28.14,28.28,107600.0,17.459,17.5146,17.3849,17.4714,107600.0
2004-06-23 10:00:00,28.26,28.31,28.24,28.27,69100.0,17.459,17.4899,17.4467,17.4652,69100.0
2004-06-23 10:30:00,28.26,28.35,28.24,28.34,64300.0,17.459,17.5146,17.4467,17.5084,64300.0
2004-06-23 11:00:00,28.34,28.48,28.3,28.4,76300.0,17.5084,17.5949,17.4837,17.5455,76300.0
2004-06-23 11:30:00,28.43,28.43,28.37,28.38,46600.0,17.5641,17.5641,17.527,17.5332,46600.0
2004-06-23 12:00:00,28.37,28.4,28.34,28.36,20000.0,17.527,17.5455,17.5084,17.5208,20000.0
2004-06-23 12:30:00,28.37,28.4,28.34,28.38,106100.0,17.527,17.5455,17.5084,17.5332,106100.0
2004-06-23 13:00:00,28.38,28.4,28.36,28.38,36600.0,17.5332,17.5455,17.5208,17.5332,36600.0
2004-06-23 13:30:00,28.38,28.39,28.35,28.37,48000.0,17.5332,17.5393,17.5146,17.527,48000.0
2004-06-23 14:00:00,28.38,28.43,28.37,28.37,65100.0,17.5332,17.5641,17.527,17.527,65100.0
2004-06-23 14:30:00,28.37,28.38,28.33,28.36,97600.0,17.527,17.5332,17.5023,17.5208,97600.0
2004-06-23 15:00:00,28.35,28.5,28.35,28.49,83600.0,17.5146,17.6073,17.5146,17.6011,83600.0
2004-06-23 15:30:00,28.49,28.6,28.43,28.56,205100.0,17.6011,17.6691,17.5641,17.6444,205100.0
2004-06-24 09:30:00,28.55,28.7,28.42,28.7,125600.0,17.6382,17.7309,17.5579,17.7309,125600.0
2004-06-24 10:00:00,28.68,28.78,28.68,28.76,90000.0,17.7185,17.7803,17.7185,17.7679,90000.0
2004-06-24 10:30:00,28.76,28.81,28.73,28.73,204700.0,17.7679,17.7988,17.7494,17.7494,204700.0
2004-06-24 11:00:00,28.73,28.8,28.72,28.8,59000.0,17.7494,17.7926,17.7432,17.7926,59000.0
2004-06-24 11:30:00,28.8,28.89,28.79,28.87,109800.0,17.7926,17.8482,17.7865,17.8359,109800.0
2004-06-24 12:00:00,28.88,28.89,28.84,28.86,428900.0,17.8421,17.8482,17.8173,17.8297,428900.0
2004-06-24 12:30:00,28.86,28.9,28.85,28.88,84100.0,17.8297,17.8544,17.8235,17.8421,84100.0
2004-06-24 13:00:00,28.88,28.92,28.87,28.89,69500.0,17.8421,17.8668,17.8359,17.8482,69500.0
2004-06-24 13:30:00,28.9,28.95,28.86,28.88,119800.0,17.8544,17.8853,17.8297,17.8421,119800.0
2004-06-24 14:00:00,28.9,28.9,28.84,28.86,65600.0,17.8544,17.8544,17.8173,17.8297,65600.0
2004-06-24 14:30:00,28.86,28.87,28.72,28.72,67600.0,17.8297,17.8359,17.7432,17.7432,67600.0
2004-06-24 15:00:00,28.74,28.75,28.66,28.74,80800.0,17.7556,17.7617,17.7061,17.7556,80800.0
2004-06-24 15:30:00,28.73,28.76,28.69,28.71,72500.0,17.7494,17.7679,17.7247,17.737,72500.0
2004-06-25 09:30:00,28.68,28.82,28.6,28.76,68200.0,17.7185,17.805,17.6691,17.7679,68200.0
2004-06-25 10:00:00,28.77,28.77,28.64,28.64,62700.0,17.7741,17.7741,17.6938,17.6938,62700.0
2004-06-25 10:30:00,28.63,28.69,28.59,28.61,74600.0,17.6876,17.7247,17.6629,17.6753,74600.0
2004-06-25 11:00:00,28.61,28.65,28.57,28.59,40000.0,17.6753,17.7,17.6505,17.6629,40000.0
2004-06-25 11:30:00,28.59,28.6,28.51,28.52,45200.0,17.6629,17.6691,17.6135,17.6197,45200.0
2004-06-25 12:00:00,28.52,28.53,28.39,28.39,44400.0,17.6197,17.6258,17.5393,17.5393,44400.0
2004-06-25 12:30:00,28.39,28.41,28.35,28.36,53800.0,17.5393,17.5517,17.5146,17.5208,53800.0
2004-06-25 13:00:00,28.34,28.45,28.34,28.43,43200.0,17.5084,17.5764,17.5084,17.5641,43200.0
2004-06-25 13:30:00,28.42,28.44,28.37,28.38,97400.0,17.5579,17.5702,17.527,17.5332,97400.0
2004-06-25 14:00:00,28.37,28.37,28.28,28.3,66000.0,17.527,17.527,17.4714,17.4837,66000.0
2004-06-25 14:30:00,28.3,28.35,28.28,28.29,58300.0,17.4837,17.5146,17.4714,17.4776,58300.0
2004-06-25 15:00:00,28.29,28.35,28.28,28.31,93100.0,17.4776,17.5146,17.4714,17.4899,93100.0
2004-06-25 15:30:00,28.31,28.4,28.31,28.36,149900.0,17.4899,17.5455,17.4899,17.5208,149900.0
2004-06-28 09:30:00,28.42,28.48,28.35,28.38,81100.0,17.5579,17.5949,17.5146,17.5332,81100.0
2004-06-28 10:00:00,28.38,28.51,28.38,28.45,77300.0,17.5332,17.6135,17.5332,17.5764,77300.0
2004-06-28 10:30:00,28.44,28.5,28.44,28.48,46600.0,17.5702,17.6073,17.5702,17.5949,46600.0
2004-06-28 11:00:00,28.47,28.62,28.46,28.62,57500.0,17.5888,17.6814,17.5826,17.6814,57500.0
2004-06-28 11:30:00,28.62,28.69,28.57,28.68,54300.0,17.6814,17.7247,17.6505,17.7185,54300.0
2004-06-28 12:00:00,28.68,28.69,28.63,28.67,28300.0,17.7185,17.7247,17.6876,17.7123,28300.0
2004-06-28 12:30:00,28.67,28.68,28.58,28.59,34900.0,17.7123,17.7185,17.6567,17.6629,34900.0
2004-06-28 13:00:00,28.57,28.62,28.55,28.55,18000.0,17.6505,17.6814,17.6382,17.6382,18000.0
2004-06-28 13:30:00,28.57,28.57,28.53,28.54,51600.0,17.6505,17.6505,17.6258,17.632,51600.0
2004-06-28 14:00:00,28.54,28.56,28.37,28.37,89900.0,17.632,17.6444,17.527,17.527,89900.0
2004-06-28 14:30:00,28.38,28.39,28.3,28.34,53400.0,17.5332,17.5393,17.4837,17.5084,53400.0
2004-06-28 15:00:00,28.33,28.33,28.25,28.27,49700.0,17.5023,17.5023,17.4528,17.4652,49700.0
2004-06-28 15:30:00,28.27,28.3,28.2,28.25,107100.0,17.4652,17.4837,17.422,17.4528,107100.0
2004-06-29 09:30:00,28.23,28.26,28.17,28.24,78900.0,17.4405,17.459,17.4034,17.4467,78900.0
2004-06-29 10:00:00,28.24,28.33,28.19,28.21,142700.0,17.4467,17.5023,17.4158,17.4281,142700.0
2004-06-29 10:30:00,28.21,28.24,28.06,28.11,148700.0,17.4281,17.4467,17.3355,17.3664,148700.0
2004-06-29 11:00:00,28.11,28.14,27.99,28.0,60900.0,17.3664,17.3849,17.2922,17.2984,60900.0
2004-06-29 11:30:00,28.0,28.2,28.0,28.19,170900.0,17.2984,17.422,17.2984,17.4158,170900.0
2004-06-29 12:00:00,28.18,28.2,28.12,28.13,104400.0,17.4096,17.422,17.3725,17.3787,104400.0
2004-06-29 12:30:00,28.13,28.15,28.08,28.09,61400.0,17.3787,17.3911,17.3478,17.354,61400.0
2004-06-29 13:00:00,28.09,28.15,28.09,28.13,44500.0,17.354,17.3911,17.354,17.3787,44500.0
2004-06-29 13:30:00,28.12,28.13,28.03,28.05,60900.0,17.3725,17.3787,17.3169,17.3293,60900.0
2004-06-29 14:00:00,28.06,28.09,27.91,27.93,83400.0,17.3355,17.354,17.2428,17.2552,83400.0
2004-06-29 14:30:00,27.94,28.02,27.92,27.95,82600.0,17.2613,17.3108,17.249,17.2675,82600.0
2004-06-29 15:00:00,27.95,27.99,27.91,27.98,79600.0,17.2675,17.2922,17.2428,17.286,79600.0
2004-06-29 15:30:00,27.95,28.0,27.93,27.95,178800.0,17.2675,17.2984,17.2552,17.2675,178800.0
2004-06-30 09:30:00,27.85,27.98,27.85,27.91,247300.0,17.2057,17.286,17.2057,17.2428,247300.0
2004-06-30 10:00:00,27.88,27.98,27.85,27.97,101600.0,17.2243,17.286,17.2057,17.2799,101600.0
2004-06-30 10:30:00,27.97,27.97,27.94,27.94,69100.0,17.2799,17.2799,17.2613,17.2613,69100.0
2004-06-30 11:00:00,27.94,27.96,27.85,27.85,132400.0,17.2613,17.2737,17.2057,17.2057,132400.0
2004-06-30 11:30:00,27.86,27.86,27.57,27.77,283100.0,17.2119,17.2119,17.0327,17.1563,283100.0
2004-06-30 12:00:00,27.77,27.93,27.75,27.93,91100.0,17.1563,17.2552,17.1439,17.2552,91100.0
2004-06-30 12:30:00,27.94,28.01,27.69,28.01,199800.0,17.2613,17.3046,17.1069,17.3046,199800.0
2004-06-30 13:00:00,27.99,28.0,27.93,27.94,46100.0,17.2922,17.2984,17.2552,17.2613,46100.0
2004-06-30 13:30:00,27.93,27.95,27.86,27.86,33100.0,17.2552,17.2675,17.2119,17.2119,33100.0
2004-06-30 14:00:00,27.85,28.1,27.85,28.1,174000.0,17.2057,17.3602,17.2057,17.3602,174000.0
2004-06-30 14:30:00,28.09,28.1,27.87,27.91,149000.0,17.354,17.3602,17.2181,17.2428,149000.0
2004-06-30 15:00:00,27.9,27.92,27.83,27.91,149300.0,17.2366,17.249,17.1934,17.2428,149300.0
2004-06-30 15:30:00,27.89,28.0,27.88,28.0,241000.0,17.2304,17.2984,17.2243,17.2984,241000.0
2004-07-01 09:30:00,27.96,28.07,27.8,27.96,105800.0,17.2737,17.3416,17.1748,17.2737,105800.0
2004-07-01 10:00:00,27.96,28.0,27.82,27.82,75200.0,17.2737,17.2984,17.1872,17.1872,75200.0
2004-07-01 10:30:00,27.83,27.84,27.65,27.67,110100.0,17.1934,17.1995,17.0822,17.0945,110100.0
2004-07-01 11:00:00,27.65,27.65,27.5,27.57,187500.0,17.0822,17.0822,16.9895,17.0327,187500.0
2004-07-01 11:30:00,27.57,27.8,27.56,27.79,119200.0,17.0327,17.1748,17.0266,17.1687,119200.0
2004-07-01 12:00:00,27.79,27.85,27.75,27.85,110800.0,17.1687,17.2057,17.1439,17.2057,110800.0
2004-07-01 12:30:00,27.85,27.99,27.85,27.98,180600.0,17.2057,17.2922,17.2057,17.286,180600.0
2004-07-01 13:00:00,27.99,28.0,27.87,27.88,60000.0,17.2922,17.2984,17.2181,17.2243,60000.0
2004-07-01 13:30:00,27.9,27.97,27.84,27.9,64200.0,17.2366,17.2799,17.1995,17.2366,64200.0
2004-07-01 14:00:00,27.9,27.93,27.83,27.88,48600.0,17.2366,17.2552,17.1934,17.2243,48600.0
2004-07-01 14:30:00,27.87,27.88,27.76,27.82,109500.0,17.2181,17.2243,17.1501,17.1872,109500.0
2004-07-01 15:00:00,27.8,27.82,27.74,27.78,90400.0,17.1748,17.1872,17.1378,17.1625,90400.0
2004-07-01 15:30:00,27.78,27.87,27.75,27.76,131500.0,17.1625,17.2181,17.1439,17.1501,131500.0
2004-07-02 09:30:00,27.95,28.39,27.92,28.32,288300.0,17.2675,17.5393,17.249,17.4961,288300.0
2004-07-02 10:00:00,28.31,28.35,28.1,28.26,80400.0,17.4899,17.5146,17.3602,17.459,80400.0
2004-07-02 10:30:00,28.29,28.37,28.27,28.29,37900.0,17.4776,17.527,17.4652,17.4776,37900.0
2004-07-02 11:00:00,28.29,28.32,28.27,28.3,48000.0,17.4776,17.4961,17.4652,17.4837,48000.0
2004-07-02 11:30:00,28.3,28.34,28.27,28.34,42000.0,17.4837,17.5084,17.4652,17.5084,42000.0
2004-07-02 12:00:00,28.34,28.35,28.27,28.28,24800.0,17.5084,17.5146,17.4652,17.4714,24800.0
2004-07-02 12:30:00,28.29,28.35,28.28,28.33,43600.0,17.4776,17.5146,17.4714,17.5023,43600.0
2004-07-02 13:00:00,28.33,28.38,28.32,28.37,75900.0,17.5023,17.5332,17.4961,17.527,75900.0
2004-07-02 13:30:00,28.38,28.4,28.35,28.36,33400.0,17.5332,17.5455,17.5146,17.5208,33400.0
2004-07-02 14:00:00,28.36,28.38,28.36,28.36,75600.0,17.5208,17.5332,17.5208,17.5208,75600.0
2004-07-02 14:30:00,28.36,28.39,28.32,28.32,104700.0,17.5208,17.5393,17.4961,17.4961,104700.0
2004-07-02 15:00:00,28.32,28.36,28.31,28.32,87500.0,17.4961,17.5208,17.4899,17.4961,87500.0
2004-07-02 15:30:00,28.34,28.34,28.28,28.31,97100.0,17.5084,17.5084,17.4714,17.4899,97100.0
2004-07-06 09:30:00,28.3,28.4,28.23,28.29,76700.0,17.4837,17.5455,17.4405,17.4776,76700.0
2004-07-06 10:00:00,28.29,28.32,28.17,28.24,97300.0,17.4776,17.4961,17.4034,17.4467,97300.0
2004-07-06 10:30:00,28.23,28.35,28.19,28.3,92500.0,17.4405,17.5146,17.4158,17.4837,92500.0
2004-07-06 11:00:00,28.3,28.34,28.26,28.3,106900.0,17.4837,17.5084,17.459,17.4837,106900.0
2004-07-06 11:30:00,28.3,28.3,28.19,28.2,102500.0,17.4837,17.4837,17.4158,17.422,102500.0
2004-07-06 12:00:00,28.2,28.24,28.16,28.17,62600.0,17.422,17.4467,17.3972,17.4034,62600.0
2004-07-06 12:30:00,28.17,28.21,28.15,28.17,47700.0,17.4034,17.4281,17.3911,17.4034,47700.0
2004-07-06 13:00:00,28.18,28.21,28.15,28.2,53700.0,17.4096,17.4281,17.3911,17.422,53700.0
2004-07-06 13:30:00,28.2,28.2,28.08,28.08,48600.0,17.422,17.422,17.3478,17.3478,48600.0
2004-07-06 14:00:00,28.09,28.2,28.05,28.17,62300.0,17.354,17.422,17.3293,17.4034,62300.0
2004-07-06 14:30:00,28.17,28.33,28.17,28.29,104300.0,17.4034,17.5023,17.4034,17.4776,104300.0
2004-07-06 15:00:00,28.29,28.37,28.27,28.35,77600.0,17.4776,17.527,17.4652,17.5146,77600.0
2004-07-06 15:30:00,28.36,28.37,28.26,28.28,127000.0,17.5208,17.527,17.459,17.4714,127000.0
2004-07-07 09:30:00,28.26,28.35,28.18,28.18,124600.0,17.459,17.5146,17.4096,17.4096,124600.0
2004-07-07 10:00:00,28.18,28.38,28.17,28.35,114300.0,17.4096,17.5332,17.4034,17.5146,114300.0
2004-07-07 10:30:00,28.36,28.36,28.29,28.29,52300.0,17.5208,17.5208,17.4776,17.4776,52300.0
2004-07-07 11:00:00,28.29,28.4,28.29,28.39,55800.0,17.4776,17.5455,17.4776,17.5393,55800.0
2004-07-07 11:30:00,28.39,28.4,28.3,28.31,46900.0,17.5393,17.5455,17.4837,17.4899,46900.0
2004-07-07 12:00:00,28.31,28.35,28.31,28.35,47400.0,17.4899,17.5146,17.4899,17.5146,47400.0
2004-07-07 12:30:00,28.36,28.43,28.33,28.38,63000.0,17.5208,17.5641,17.5023,17.5332,63000.0
2004-07-07 13:00:00,28.38,28.51,28.35,28.5,63500.0,17.5332,17.6135,17.5146,17.6073,63500.0
2004-07-07 13:30:00,28.5,28.51,28.37,28.38,84700.0,17.6073,17.6135,17.527,17.5332,84700.0
2004-07-07 14:00:00,28.39,28.39,28.3,28.37,102600.0,17.5393,17.5393,17.4837,17.527,102600.0
2004-07-07 14:30:00,28.36,28.46,28.31,28.4,74100.0,17.5208,17.5826,17.4899,17.5455,74100.0
2004-07-07 15:00:00,28.4,28.43,28.33,28.38,87500.0,17.5455,17.5641,17.5023,17.5332,87500.0
2004-07-07 15:30:00,28.38,28.55,28.34,28.52,257700.0,17.5332,17.6382,17.5084,17.6197,257700.0
2004-07-08 09:30:00,28.53,28.59,28.36,28.46,192800.0,17.6258,17.6629,17.5208,17.5826,192800.0
2004-07-08 10:00:00,28.48,28.49,28.37,28.44,135300.0,17.5949,17.6011,17.527,17.5702,135300.0
2004-07-08 10:30:00,28.43,28.43,28.29,28.3,83100.0,17.5641,17.5641,17.4776,17.4837,83100.0
2004-07-08 11:00:00,28.31,28.35,28.22,28.23,160800.0,17.4899,17.5146,17.4343,17.4405,160800.0
2004-07-08 11:30:00,28.23,28.26,28.14,28.15,108500.0,17.4405,17.459,17.3849,17.3911,108500.0
2004-07-08 12:00:00,28.14,28.2,28.11,28.15,146200.0,17.3849,17.422,17.3664,17.3911,146200.0
2004-07-08 12:30:00,28.15,28.16,28.0,28.08,150900.0,17.3911,17.3972,17.2984,17.3478,150900.0
2004-07-08 13:00:00,28.08,28.12,28.06,28.07,55200.0,17.3478,17.3725,17.3355,17.3416,55200.0
2004-07-08 13:30:00,28.08,28.12,28.06,28.07,92400.0,17.3478,17.3725,17.3355,17.3416,92400.0
2004-07-08 14:00:00,28.07,28.17,28.04,28.09,99400.0,17.3416,17.4034,17.3231,17.354,99400.0
2004-07-08 14:30:00,28.09,28.24,28.09,28.19,112400.0,17.354,17.4467,17.354,17.4158,112400.0
2004-07-08 15:00:00,28.2,28.21,28.15,28.2,104600.0,17.422,17.4281,17.3911,17.422,104600.0
2004-07-08 15:30:00,28.19,28.2,28.08,28.12,142000.0,17.4158,17.422,17.3478,17.3725,142000.0
2004-07-09 09:30:00,28.12,28.15,27.98,28.01,178900.0,17.3725,17.3911,17.286,17.3046,178900.0
2004-07-09 10:00:00,28.02,28.14,28.0,28.06,114700.0,17.3108,17.3849,17.2984,17.3355,114700.0
2004-07-09 10:30:00,28.06,28.09,27.95,28.01,76200.0,17.3355,17.354,17.2675,17.3046,76200.0
2004-07-09 11:00:00,28.0,28.06,28.0,28.05,70800.0,17.2984,17.3355,17.2984,17.3293,70800.0
2004-07-09 11:30:00,28.07,28.1,28.03,28.1,47800.0,17.3416,17.3602,17.3169,17.3602,47800.0
2004-07-09 12:00:00,28.1,28.15,28.08,28.09,54900.0,17.3602,17.3911,17.3478,17.354,54900.0
2004-07-09 12:30:00,28.09,28.1,28.03,28.07,48800.0,17.354,17.3602,17.3169,17.3416,48800.0
2004-07-09 13:00:00,28.07,28.09,28.02,28.03,102900.0,17.3416,17.354,17.3108,17.3169,102900.0
2004-07-09 13:30:00,28.03,28.04,27.95,28.04,79300.0,17.3169,17.3231,17.2675,17.3231,79300.0
2004-07-09 14:00:00,28.03,28.04,27.98,28.03,65000.0,17.3169,17.3231,17.286,17.3169,65000.0
2004-07-09 14:30:00,28.02,28.02,27.96,28.0,57500.0,17.3108,17.3108,17.2737,17.2984,57500.0
2004-07-09 15:00:00,27.99,27.99,27.93,27.95,92300.0,17.2922,17.2922,17.2552,17.2675,92300.0
2004-07-09 15:30:00,27.96,28.02,27.93,28.01,140100.0,17.2737,17.3108,17.2552,17.3046,140100.0
2004-07-13 09:30:00,28.02,28.07,27.9,27.98,49800.0,17.3108,17.3416,17.2366,17.286,49800.0
2004-07-13 10:00:00,28.0,28.02,27.88,27.98,51000.0,17.2984,17.3108,17.2243,17.286,51000.0
2004-07-13 10:30:00,27.99,28.01,27.94,27.94,31500.0,17.2922,17.3046,17.2613,17.2613,31500.0
2004-07-13 11:00:00,27.91,27.93,27.85,27.88,82800.0,17.2428,17.2552,17.2057,17.2243,82800.0
2004-07-13 11:30:00,27.87,27.93,27.83,27.86,34200.0,17.2181,17.2552,17.1934,17.2119,34200.0
2004-07-13 12:00:00,27.86,27.92,27.79,27.9,37500.0,17.2119,17.249,17.1687,17.2366,37500.0
2004-07-13 12:30:00,27.88,27.92,27.87,27.88,21600.0,17.2243,17.249,17.2181,17.2243,21600.0
2004-07-13 13:00:00,27.87,27.93,27.85,27.88,57800.0,17.2181,17.2552,17.2057,17.2243,57800.0
2004-07-13 13:30:00,27.89,27.92,27.83,27.85,39900.0,17.2304,17.249,17.1934,17.2057,39900.0
2004-07-13 14:00:00,27.84,27.92,27.84,27.88,20000.0,17.1995,17.249,17.1995,17.2243,20000.0
2004-07-13 14:30:00,27.89,27.92,27.85,27.91,42800.0,17.2304,17.249,17.2057,17.2428,42800.0
2004-07-13 15:00:00,27.91,27.95,27.88,27.95,49600.0,17.2428,17.2675,17.2243,17.2675,49600.0
2004-07-13 15:30:00,27.95,27.99,27.92,27.96,60300.0,17.2675,17.2922,17.249,17.2737,60300.0
2004-07-14 09:30:00,27.8,27.96,27.75,27.94,46700.0,17.1748,17.2737,17.1439,17.2613,46700.0
2004-07-14 10:00:00,27.94,28.11,27.86,28.1,44800.0,17.2613,17.3664,17.2119,17.3602,44800.0
2004-07-14 10:30:00,28.1,28.42,28.07,28.42,149100.0,17.3602,17.5579,17.3416,17.5579,149100.0
2004-07-14 11:00:00,28.42,28.42,28.23,28.23,136800.0,17.5579,17.5579,17.4405,17.4405,136800.0
2004-07-14 11:30:00,28.23,28.4,28.23,28.27,110000.0,17.4405,17.5455,17.4405,17.4652,110000.0
2004-07-14 12:00:00,28.27,28.3,28.27,28.29,36900.0,17.4652,17.4837,17.4652,17.4776,36900.0
2004-07-14 12:30:00,28.29,28.29,28.22,28.23,45700.0,17.4776,17.4776,17.4343,17.4405,45700.0
2004-07-14 13:00:00,28.23,28.27,28.13,28.2,76800.0,17.4405,17.4652,17.3787,17.422,76800.0
2004-07-14 13:30:00,28.19,28.2,28.15,28.19,22300.0,17.4158,17.422,17.3911,17.4158,22300.0
2004-07-14 14:00:00,28.19,28.2,28.15,28.17,30600.0,17.4158,17.422,17.3911,17.4034,30600.0
2004-07-14 14:30:00,28.18,28.19,28.1,28.13,68600.0,17.4096,17.4158,17.3602,17.3787,68600.0
2004-07-14 15:00:00,28.13,28.18,28.04,28.05,39700.0,17.3787,17.4096,17.3231,17.3293,39700.0
2004-07-14 15:30:00,28.05,28.2,28.05,28.15,193500.0,17.3293,17.422,17.3293,17.3911,193500.0
2004-07-15 09:30:00,28.25,28.26,28.05,28.23,50000.0,17.4528,17.459,17.3293,17.4405,50000.0
2004-07-15 10:00:00,28.24,28.31,28.22,28.26,56600.0,17.4467,17.4899,17.4343,17.459,56600.0
2004-07-15 10:30:00,28.27,28.27,28.17,28.17,40900.0,17.4652,17.4652,17.4034,17.4034,40900.0
2004-07-15 11:00:00,28.19,28.2,28.15,28.2,51100.0,17.4158,17.422,17.3911,17.422,51100.0
2004-07-15 11:30:00,28.2,28.26,28.18,28.23,105200.0,17.422,17.459,17.4096,17.4405,105200.0
2004-07-15 12:00:00,28.24,28.35,28.24,28.3,60700.0,17.4467,17.5146,17.4467,17.4837,60700.0
2004-07-15 12:30:00,28.31,28.46,28.3,28.43,40000.0,17.4899,17.5826,17.4837,17.5641,40000.0
2004-07-15 13:00:00,28.43,28.46,28.31,28.34,35400.0,17.5641,17.5826,17.4899,17.5084,35400.0
2004-07-15 13:30:00,28.34,28.41,28.27,28.41,66500.0,17.5084,17.5517,17.4652,17.5517,66500.0
2004-07-15 14:00:00,28.41,28.44,28.36,28.44,48700.0,17.5517,17.5702,17.5208,17.5702,48700.0
2004-07-15 14:30:00,28.44,28.46,28.37,28.42,102300.0,17.5702,17.5826,17.527,17.5579,102300.0
2004-07-15 15:00:00,28.41,28.52,28.38,28.5,172700.0,17.5517,17.6197,17.5332,17.6073,172700.0
2004-07-15 15:30:00,28.5,28.51,28.41,28.43,173500.0,17.6073,17.6135,17.5517,17.5641,173500.0
2004-07-16 09:30:00,28.67,28.78,28.5,28.77,301100.0,17.7123,17.7803,17.6073,17.7741,301100.0
2004-07-16 10:00:00,28.76,28.83,28.62,28.67,116100.0,17.7679,17.8112,17.6814,17.7123,116100.0
2004-07-16 10:30:00,28.68,28.68,28.61,28.63,57800.0,17.7185,17.7185,17.6753,17.6876,57800.0
2004-07-16 11:00:00,28.63,28.68,28.6,28.67,159900.0,17.6876,17.7185,17.6691,17.7123,159900.0
2004-07-16 11:30:00,28.67,28.75,28.64,28.75,100900.0,17.7123,17.7617,17.6938,17.7617,100900.0
2004-07-16 12:00:00,28.75,28.77,28.72,28.73,45900.0,17.7617,17.7741,17.7432,17.7494,45900.0
2004-07-16 12:30:00,28.73,28.75,28.7,28.74,30600.0,17.7494,17.7617,17.7309,17.7556,30600.0
2004-07-16 13:00:00,28.74,28.75,28.7,28.75,30300.0,17.7556,17.7617,17.7309,17.7617,30300.0
2004-07-16 13:30:00,28.76,28.76,28.72,28.73,62400.0,17.7679,17.7679,17.7432,17.7494,62400.0
2004-07-16 14:00:00,28.73,28.73,28.67,28.69,84400.0,17.7494,17.7494,17.7123,17.7247,84400.0
2004-07-16 14:30:00,28.69,28.85,28.69,28.8,183400.0,17.7247,17.8235,17.7247,17.7926,183400.0
2004-07-16 15:00:00,28.8,28.85,28.79,28.8,94800.0,17.7926,17.8235,17.7865,17.7926,94800.0
2004-07-16 15:30:00,28.8,28.86,28.79,28.84,217600.0,17.7926,17.8297,17.7865,17.8173,217600.0
2004-07-19 09:30:00,28.76,28.88,28.74,28.81,84200.0,17.7679,17.8421,17.7556,17.7988,84200.0
2004-07-19 10:00:00,28.81,28.86,28.77,28.79,54500.0,17.7988,17.8297,17.7741,17.7865,54500.0
2004-07-19 10:30:00,28.81,28.89,28.76,28.86,45900.0,17.7988,17.8482,17.7679,17.8297,45900.0
2004-07-19 11:00:00,28.86,28.86,28.79,28.79,90100.0,17.8297,17.8297,17.7865,17.7865,90100.0
2004-07-19 11:30:00,28.79,28.83,28.73,28.8,47600.0,17.7865,17.8112,17.7494,17.7926,47600.0
2004-07-19 12:00:00,28.8,28.85,28.77,28.79,54900.0,17.7926,17.8235,17.7741,17.7865,54900.0
2004-07-19 12:30:00,28.81,28.87,28.75,28.84,33900.0,17.7988,17.8359,17.7617,17.8173,33900.0
2004-07-19 13:00:00,28.84,28.85,28.77,28.78,59400.0,17.8173,17.8235,17.7741,17.7803,59400.0
2004-07-19 13:30:00,28.79,28.82,28.74,28.82,167000.0,17.7865,17.805,17.7556,17.805,167000.0
2004-07-19 14:00:00,28.82,28.93,28.81,28.92,79000.0,17.805,17.873,17.7988,17.8668,79000.0
2004-07-19 14:30:00,28.91,28.95,28.85,28.86,43800.0,17.8606,17.8853,17.8235,17.8297,43800.0
2004-07-19 15:00:00,28.86,28.86,28.82,28.83,44600.0,17.8297,17.8297,17.805,17.8112,44600.0
2004-07-19 15:30:00,28.83,28.84,28.77,28.79,168700.0,17.8112,17.8173,17.7741,17.7865,168700.0
2004-07-20 09:30:00,28.7,28.71,28.6,28.63,137700.0,17.7309,17.737,17.6691,17.6876,137700.0
2004-07-20 10:00:00,28.61,28.72,28.55,28.71,104700.0,17.6753,17.7432,17.6382,17.737,104700.0
2004-07-20 10:30:00,28.69,28.77,28.68,28.75,190100.0,17.7247,17.7741,17.7185,17.7617,190100.0
2004-07-20 11:00:00,28.75,28.81,28.75,28.8,70500.0,17.7617,17.7988,17.7617,17.7926,70500.0
2004-07-20 11:30:00,28.8,28.9,28.78,28.79,124800.0,17.7926,17.8544,17.7803,17.7865,124800.0
2004-07-20 12:00:00,28.79,28.8,28.76,28.77,26000.0,17.7865,17.7926,17.7679,17.7741,26000.0
2004-07-20 12:30:00,28.77,28.9,28.77,28.89,75900.0,17.7741,17.8544,17.7741,17.8482,75900.0
2004-07-20 13:00:00,28.89,28.92,28.86,28.91,167900.0,17.8482,17.8668,17.8297,17.8606,167900.0
2004-07-20 13:30:00,28.9,28.95,28.85,28.94,84300.0,17.8544,17.8853,17.8235,17.8791,84300.0
2004-07-20 14:00:00,28.93,28.98,28.93,28.95,44000.0,17.873,17.9038,17.873,17.8853,44000.0
2004-07-20 14:30:00,28.95,28.95,28.84,28.86,295300.0,17.8853,17.8853,17.8173,17.8297,295300.0
2004-07-20 15:00:00,28.86,28.92,28.82,28.84,56200.0,17.8297,17.8668,17.805,17.8173,56200.0
2004-07-20 15:30:00,28.83,28.93,28.83,28.91,114300.0,17.8112,17.873,17.8112,17.8606,114300.0
2004-07-21 09:30:00,28.92,28.98,28.83,28.9,69000.0,17.8668,17.9038,17.8112,17.8544,69000.0
2004-07-21 10:00:00,28.89,28.9,28.72,28.72,41000.0,17.8482,17.8544,17.7432,17.7432,41000.0
2004-07-21 10:30:00,28.72,28.8,28.7,28.73,45500.0,17.7432,17.7926,17.7309,17.7494,45500.0
2004-07-21 11:00:00,28.73,28.73,28.52,28.52,57600.0,17.7494,17.7494,17.6197,17.6197,57600.0
2004-07-21 11:30:00,28.52,28.62,28.52,28.61,35700.0,17.6197,17.6814,17.6197,17.6753,35700.0
2004-07-21 12:00:00,28.6,28.7,28.58,28.65,63200.0,17.6691,17.7309,17.6567,17.7,63200.0
2004-07-21 12:30:00,28.66,28.67,28.57,28.58,44700.0,17.7061,17.7123,17.6505,17.6567,44700.0
2004-07-21 13:00:00,28.57,28.64,28.5,28.52,38600.0,17.6505,17.6938,17.6073,17.6197,38600.0
2004-07-21 13:30:00,28.53,28.58,28.45,28.48,18800.0,17.6258,17.6567,17.5764,17.5949,18800.0
2004-07-21 14:00:00,28.49,28.49,28.37,28.39,53400.0,17.6011,17.6011,17.527,17.5393,53400.0
2004-07-21 14:30:00,28.4,28.5,28.37,28.45,89200.0,17.5455,17.6073,17.527,17.5764,89200.0
2004-07-21 15:00:00,28.44,28.45,28.22,28.27,154200.0,17.5702,17.5764,17.4343,17.4652,154200.0
2004-07-21 15:30:00,28.27,28.33,28.2,28.21,162700.0,17.4652,17.5023,17.422,17.4281,162700.0
2004-07-22 09:30:00,28.03,28.25,28.03,28.12,98500.0,17.3169,17.4528,17.3169,17.3725,98500.0
2004-07-22 10:00:00,28.11,28.2,28.1,28.15,84200.0,17.3664,17.422,17.3602,17.3911,84200.0
2004-07-22 10:30:00,28.15,28.2,28.05,28.05,98500.0,17.3911,17.422,17.3293,17.3293,98500.0
2004-07-22 11:00:00,28.06,28.12,28.05,28.06,52500.0,17.3355,17.3725,17.3293,17.3355,52500.0
2004-07-22 11:30:00,28.06,28.07,27.96,27.97,55300.0,17.3355,17.3416,17.2737,17.2799,55300.0
2004-07-22 12:00:00,27.98,28.06,27.95,28.04,51500.0,17.286,17.3355,17.2675,17.3231,51500.0
2004-07-22 12:30:00,28.02,28.09,28.0,28.05,38100.0,17.3108,17.354,17.2984,17.3293,38100.0
2004-07-22 13:00:00,28.03,28.04,27.95,27.98,31900.0,17.3169,17.3231,17.2675,17.286,31900.0
2004-07-22 13:30:00,27.98,28.05,27.98,28.01,28700.0,17.286,17.3293,17.286,17.3046,28700.0
2004-07-22 14:00:00,28.01,28.09,27.99,28.02,47700.0,17.3046,17.354,17.2922,17.3108,47700.0
2004-07-22 14:30:00,28.02,28.12,27.98,28.01,38600.0,17.3108,17.3725,17.286,17.3046,38600.0
2004-07-22 15:00:00,28.01,28.1,27.99,28.06,61400.0,17.3046,17.3602,17.2922,17.3355,61400.0
2004-07-22 15:30:00,28.05,28.12,28.04,28.04,253900.0,17.3293,17.3725,17.3231,17.3231,253900.0
2004-07-23 09:30:00,28.07,28.16,27.99,28.16,100200.0,17.3416,17.3972,17.2922,17.3972,100200.0
2004-07-23 10:00:00,28.16,28.19,27.85,27.85,132000.0,17.3972,17.4158,17.2057,17.2057,132000.0
2004-07-23 10:30:00,27.84,28.03,27.83,27.99,46200.0,17.1995,17.3169,17.1934,17.2922,46200.0
2004-07-23 11:00:00,27.99,28.08,27.95,28.04,129900.0,17.2922,17.3478,17.2675,17.3231,129900.0
2004-07-23 11:30:00,28.06,28.1,27.99,28.07,69700.0,17.3355,17.3602,17.2922,17.3416,69700.0
2004-07-23 12:00:00,28.08,28.11,28.03,28.06,36300.0,17.3478,17.3664,17.3169,17.3355,36300.0
2004-07-23 12:30:00,28.06,28.19,28.06,28.18,48200.0,17.3355,17.4158,17.3355,17.4096,48200.0
2004-07-23 13:00:00,28.18,28.26,28.13,28.2,78400.0,17.4096,17.459,17.3787,17.422,78400.0
2004-07-23 13:30:00,28.21,28.21,28.13,28.15,40100.0,17.4281,17.4281,17.3787,17.3911,40100.0
2004-07-23 14:00:00,28.15,28.17,28.08,28.17,89200.0,17.3911,17.4034,17.3478,17.4034,89200.0
2004-07-23 14:30:00,28.17,28.21,28.13,28.17,101200.0,17.4034,17.4281,17.3787,17.4034,101200.0
2004-07-23 15:00:00,28.16,28.26,28.05,28.24,84000.0,17.3972,17.459,17.3293,17.4467,84000.0
2004-07-23 15:30:00,28.24,28.3,28.13,28.19,171200.0,17.4467,17.4837,17.3787,17.4158,171200.0
2004-07-26 09:30:00,28.11,28.33,28.05,28.24,78600.0,17.3664,17.5023,17.3293,17.4467,78600.0
2004-07-26 10:00:00,28.23,28.26,28.0,28.13,90200.0,17.4405,17.459,17.2984,17.3787,90200.0
2004-07-26 10:30:00,28.12,28.15,28.0,28.02,73600.0,17.3725,17.3911,17.2984,17.3108,73600.0
2004-07-26 11:00:00,28.03,28.09,27.81,27.94,45000.0,17.3169,17.354,17.181,17.2613,45000.0
2004-07-26 11:30:00,27.92,27.99,27.89,27.95,46900.0,17.249,17.2922,17.2304,17.2675,46900.0
2004-07-26 12:00:00,27.96,27.99,27.88,27.88,30300.0,17.2737,17.2922,17.2243,17.2243,30300.0
2004-07-26 12:30:00,27.88,27.94,27.86,27.9,33800.0,17.2243,17.2613,17.2119,17.2366,33800.0
2004-07-26 13:00:00,27.92,27.99,27.88,27.94,31900.0,17.249,17.2922,17.2243,17.2613,31900.0
2004-07-26 13:30:00,27.93,28.0,27.83,27.83,66500.0,17.2552,17.2984,17.1934,17.1934,66500.0
2004-07-26 14:00:00,27.84,27.97,27.79,27.85,61600.0,17.1995,17.2799,17.1687,17.2057,61600.0
2004-07-26 14:30:00,27.84,27.85,27.77,27.81,122000.0,17.1995,17.2057,17.1563,17.181,122000.0
2004-07-26 15:00:00,27.8,27.9,27.8,27.87,94400.0,17.1748,17.2366,17.1748,17.2181,94400.0
2004-07-26 15:30:00,27.84,27.98,27.82,27.92,168600.0,17.1995,17.286,17.1872,17.249,168600.0
2004-07-27 09:30:00,28.0,28.0,27.93,27.97,81500.0,17.2984,17.2984,17.2552,17.2799,81500.0
2004-07-27 10:00:00,27.98,27.99,27.86,27.9,50800.0,17.286,17.2922,17.2119,17.2366,50800.0
2004-07-27 10:30:00,27.89,27.97,27.87,27.97,49000.0,17.2304,17.2799,17.2181,17.2799,49000.0
2004-07-27 11:00:00,27.97,27.98,27.93,27.98,31400.0,17.2799,17.286,17.2552,17.286,31400.0
2004-07-27 11:30:00,27.98,27.99,27.81,27.84,55200.0,17.286,17.2922,17.181,17.1995,55200.0
2004-07-27 12:00:00,27.84,27.9,27.79,27.86,51200.0,17.1995,17.2366,17.1687,17.2119,51200.0
2004-07-27 12:30:00,27.84,27.95,27.8,27.9,48300.0,17.1995,17.2675,17.1748,17.2366,48300.0
2004-07-27 13:00:00,27.9,27.92,27.79,27.79,54000.0,17.2366,17.249,17.1687,17.1687,54000.0
2004-07-27 13:30:00,27.8,27.83,27.77,27.83,112700.0,17.1748,17.1934,17.1563,17.1934,112700.0
2004-07-27 14:00:00,27.82,27.82,27.71,27.82,306600.0,17.1872,17.1872,17.1192,17.1872,306600.0
2004-07-27 14:30:00,27.82,27.93,27.79,27.91,88600.0,17.1872,17.2552,17.1687,17.2428,88600.0
2004-07-27 15:00:00,27.91,27.94,27.84,27.92,50600.0,17.2428,17.2613,17.1995,17.249,50600.0
2004-07-27 15:30:00,27.89,27.98,27.86,27.97,142100.0,17.2304,17.286,17.2119,17.2799,142100.0
2004-07-28 09:30:00,27.8,27.99,27.75,27.76,148000.0,17.1748,17.2922,17.1439,17.1501,148000.0
2004-07-28 10:00:00,27.75,27.75,27.54,27.63,98700.0,17.1439,17.1439,17.0142,17.0698,98700.0
2004-07-28 10:30:00,27.63,27.73,27.63,27.64,84500.0,17.0698,17.1316,17.0698,17.076,84500.0
2004-07-28 11:00:00,27.65,27.65,27.5,27.53,531800.0,17.0822,17.0822,16.9895,17.008,531800.0
2004-07-28 11:30:00,27.54,27.69,27.53,27.67,117000.0,17.0142,17.1069,17.008,17.0945,117000.0
2004-07-28 12:00:00,27.68,27.69,27.63,27.65,124900.0,17.1007,17.1069,17.0698,17.0822,124900.0
2004-07-28 12:30:00,27.68,27.76,27.68,27.7,72600.0,17.1007,17.1501,17.1007,17.1131,72600.0
2004-07-28 13:00:00,27.7,27.78,27.66,27.66,110800.0,17.1131,17.1625,17.0883,17.0883,110800.0
2004-07-28 13:30:00,27.66,27.69,27.62,27.68,113900.0,17.0883,17.1069,17.0636,17.1007,113900.0
2004-07-28 14:00:00,27.68,27.82,27.68,27.8,38500.0,17.1007,17.1872,17.1007,17.1748,38500.0
2004-07-28 14:30:00,27.82,27.87,27.8,27.87,114000.0,17.1872,17.2181,17.1748,17.2181,114000.0
2004-07-28 15:00:00,27.87,27.92,27.79,27.85,236300.0,17.2181,17.249,17.1687,17.2057,236300.0
2004-07-28 15:30:00,27.84,27.99,27.84,27.94,81600.0,17.1995,17.2922,17.1995,17.2613,81600.0
2004-07-29 09:30:00,27.94,28.03,27.9,28.03,190800.0,17.2613,17.3169,17.2366,17.3169,190800.0
2004-07-29 10:00:00,27.99,28.09,27.93,28.09,691100.0,17.2922,17.354,17.2552,17.354,691100.0
2004-07-29 10:30:00,28.09,28.16,28.05,28.14,149400.0,17.354,17.3972,17.3293,17.3849,149400.0
2004-07-29 11:00:00,28.14,28.15,28.0,28.02,93100.0,17.3849,17.3911,17.2984,17.3108,93100.0
2004-07-29 11:30:00,28.02,28.11,28.02,28.11,49900.0,17.3108,17.3664,17.3108,17.3664,49900.0
2004-07-29 12:00:00,28.11,28.12,28.05,28.11,69300.0,17.3664,17.3725,17.3293,17.3664,69300.0
2004-07-29 12:30:00,28.11,28.18,28.02,28.05,36000.0,17.3664,17.4096,17.3108,17.3293,36000.0
2004-07-29 13:00:00,28.04,28.08,28.03,28.03,50100.0,17.3231,17.3478,17.3169,17.3169,50100.0
2004-07-29 13:30:00,28.03,28.06,28.0,28.04,57400.0,17.3169,17.3355,17.2984,17.3231,57400.0
2004-07-29 14:00:00,28.04,28.05,27.86,27.9,54200.0,17.3231,17.3293,17.2119,17.2366,54200.0
2004-07-29 14:30:00,27.89,27.99,27.86,27.98,96100.0,17.2304,17.2922,17.2119,17.286,96100.0
2004-07-29 15:00:00,27.97,28.05,27.93,27.97,67000.0,17.2799,17.3293,17.2552,17.2799,67000.0
2004-07-29 15:30:00,27.97,28.12,27.97,28.09,112100.0,17.2799,17.3725,17.2799,17.354,112100.0
2004-07-30 09:30:00,27.96,28.26,27.96,28.26,167000.0,17.2737,17.459,17.2737,17.459,167000.0
2004-07-30 10:00:00,28.27,28.38,28.2,28.28,164500.0,17.4652,17.5332,17.422,17.4714,164500.0
2004-07-30 10:30:00,28.3,28.48,28.3,28.45,54900.0,17.4837,17.5949,17.4837,17.5764,54900.0
2004-07-30 11:00:00,28.45,28.57,28.42,28.55,56000.0,17.5764,17.6505,17.5579,17.6382,56000.0
2004-07-30 11:30:00,28.55,28.55,28.32,28.33,95700.0,17.6382,17.6382,17.4961,17.5023,95700.0
2004-07-30 12:00:00,28.32,28.45,28.3,28.45,136800.0,17.4961,17.5764,17.4837,17.5764,136800.0
2004-07-30 12:30:00,28.44,28.51,28.4,28.48,74600.0,17.5702,17.6135,17.5455,17.5949,74600.0
2004-07-30 13:00:00,28.48,28.48,28.39,28.43,45800.0,17.5949,17.5949,17.5393,17.5641,45800.0
2004-07-30 13:30:00,28.42,28.43,28.32,28.39,51400.0,17.5579,17.5641,17.4961,17.5393,51400.0
2004-07-30 14:00:00,28.39,28.45,28.36,28.44,58800.0,17.5393,17.5764,17.5208,17.5702,58800.0
2004-07-30 14:30:00,28.43,28.53,28.43,28.48,72500.0,17.5641,17.6258,17.5641,17.5949,72500.0
2004-07-30 15:00:00,28.49,28.57,28.39,28.44,95000.0,17.6011,17.6505,17.5393,17.5702,95000.0
2004-07-30 15:30:00,28.46,28.57,28.43,28.53,218000.0,17.5826,17.6505,17.5641,17.6258,218000.0
2004-08-02 09:30:00,28.62,28.74,28.4,28.43,161900.0,17.6814,17.7556,17.5455,17.5641,161900.0
2004-08-02 10:00:00,28.45,28.61,28.39,28.58,144900.0,17.5764,17.6753,17.5393,17.6567,144900.0
2004-08-02 10:30:00,28.58,28.71,28.48,28.54,116000.0,17.6567,17.737,17.5949,17.632,116000.0
2004-08-02 11:00:00,28.54,28.55,28.41,28.45,35400.0,17.632,17.6382,17.5517,17.5764,35400.0
2004-08-02 11:30:00,28.45,28.5,28.25,28.29,97000.0,17.5764,17.6073,17.4528,17.4776,97000.0
2004-08-02 12:00:00,28.27,28.36,28.25,28.31,58300.0,17.4652,17.5208,17.4528,17.4899,58300.0
2004-08-02 12:30:00,28.35,28.43,28.33,28.39,44300.0,17.5146,17.5641,17.5023,17.5393,44300.0
2004-08-02 13:00:00,28.39,28.41,28.23,28.24,158700.0,17.5393,17.5517,17.4405,17.4467,158700.0
2004-08-02 13:30:00,28.24,28.45,28.24,28.36,151000.0,17.4467,17.5764,17.4467,17.5208,151000.0
2004-08-02 14:00:00,28.36,28.38,28.23,28.28,74900.0,17.5208,17.5332,17.4405,17.4714,74900.0
2004-08-02 14:30:00,28.26,28.36,28.24,28.28,87600.0,17.459,17.5208,17.4467,17.4714,87600.0
2004-08-02 15:00:00,28.27,28.35,28.24,28.28,107800.0,17.4652,17.5146,17.4467,17.4714,107800.0
2004-08-02 15:30:00,28.27,28.43,28.25,28.39,357500.0,17.4652,17.5641,17.4528,17.5393,357500.0
2004-08-03 09:30:00,28.3,28.34,27.92,28.22,348400.0,17.4837,17.5084,17.249,17.4343,348400.0
2004-08-03 10:00:00,28.24,28.37,28.08,28.09,223400.0,17.4467,17.527,17.3478,17.354,223400.0
2004-08-03 10:30:00,28.05,28.16,28.05,28.11,153400.0,17.3293,17.3972,17.3293,17.3664,153400.0
2004-08-03 11:00:00,28.11,28.18,28.06,28.07,166700.0,17.3664,17.4096,17.3355,17.3416,166700.0
2004-08-03 11:30:00,28.07,28.07,28.03,28.04,197600.0,17.3416,17.3416,17.3169,17.3231,197600.0
2004-08-03 12:00:00,28.04,28.04,27.87,27.89,271000.0,17.3231,17.3231,17.2181,17.2304,271000.0
2004-08-03 12:30:00,27.89,27.99,27.82,27.99,161000.0,17.2304,17.2922,17.1872,17.2922,161000.0
2004-08-03 13:00:00,27.99,28.0,27.92,27.97,101400.0,17.2922,17.2984,17.249,17.2799,101400.0
2004-08-03 13:30:00,27.97,28.04,27.96,28.02,118100.0,17.2799,17.3231,17.2737,17.3108,118100.0
2004-08-03 14:00:00,28.01,28.04,27.97,27.98,72500.0,17.3046,17.3231,17.2799,17.286,72500.0
2004-08-03 14:30:00,27.98,28.04,27.97,28.0,256500.0,17.286,17.3231,17.2799,17.2984,256500.0
2004-08-03 15:00:00,27.99,28.08,27.98,28.0,552000.0,17.2922,17.3478,17.286,17.2984,552000.0
2004-08-03 15:30:00,28.0,28.05,27.95,28.04,160800.0,17.2984,17.3293,17.2675,17.3231,160800.0
2004-08-04 09:30:00,27.85,27.87,27.69,27.81,209600.0,17.2057,17.2181,17.1069,17.181,209600.0
2004-08-04 10:00:00,27.81,27.89,27.73,27.82,100800.0,17.181,17.2304,17.1316,17.1872,100800.0
2004-08-04 10:30:00,27.81,27.94,27.79,27.94,75900.0,17.181,17.2613,17.1687,17.2613,75900.0
2004-08-04 11:00:00,27.93,28.05,27.93,28.02,156100.0,17.2552,17.3293,17.2552,17.3108,156100.0
2004-08-04 11:30:00,28.02,28.03,27.91,27.95,71900.0,17.3108,17.3169,17.2428,17.2675,71900.0
2004-08-04 12:00:00,27.96,27.99,27.9,27.95,59600.0,17.2737,17.2922,17.2366,17.2675,59600.0
2004-08-04 12:30:00,27.95,27.99,27.92,27.98,36700.0,17.2675,17.2922,17.249,17.286,36700.0
2004-08-04 13:00:00,27.98,28.06,27.98,28.06,94600.0,17.286,17.3355,17.286,17.3355,94600.0
2004-08-04 13:30:00,28.06,28.1,28.01,28.08,131700.0,17.3355,17.3602,17.3046,17.3478,131700.0
2004-08-04 14:00:00,28.08,28.14,28.06,28.11,110600.0,17.3478,17.3849,17.3355,17.3664,110600.0
2004-08-04 14:30:00,28.11,28.16,28.08,28.14,120100.0,17.3664,17.3972,17.3478,17.3849,120100.0
2004-08-04 15:00:00,28.14,28.18,28.0,28.0,123400.0,17.3849,17.4096,17.2984,17.2984,123400.0
2004-08-04 15:30:00,28.02,28.13,28.0,28.08,127000.0,17.3108,17.3787,17.2984,17.3478,127000.0
2004-08-05 09:30:00,28.11,28.21,27.84,28.11,78600.0,17.3664,17.4281,17.1995,17.3664,78600.0
2004-08-05 10:00:00,28.11,28.14,28.01,28.01,60100.0,17.3664,17.3849,17.3046,17.3046,60100.0
2004-08-05 10:30:00,28.01,28.06,28.0,28.06,93400.0,17.3046,17.3355,17.2984,17.3355,93400.0
2004-08-05 11:00:00,28.07,28.18,28.0,28.0,51900.0,17.3416,17.4096,17.2984,17.2984,51900.0
2004-08-05 11:30:00,27.98,27.99,27.92,27.95,99600.0,17.286,17.2922,17.249,17.2675,99600.0
2004-08-05 12:00:00,27.95,28.01,27.87,27.87,77200.0,17.2675,17.3046,17.2181,17.2181,77200.0
2004-08-05 12:30:00,27.87,27.87,27.75,27.83,51400.0,17.2181,17.2181,17.1439,17.1934,51400.0
2004-08-05 13:00:00,27.82,27.88,27.81,27.87,52500.0,17.1872,17.2243,17.181,17.2181,52500.0
2004-08-05 13:30:00,27.87,27.94,27.86,27.92,29500.0,17.2181,17.2613,17.2119,17.249,29500.0
2004-08-05 14:00:00,27.92,27.93,27.84,27.88,54700.0,17.249,17.2552,17.1995,17.2243,54700.0
2004-08-05 14:30:00,27.88,27.94,27.75,27.75,64500.0,17.2243,17.2613,17.1439,17.1439,64500.0
2004-08-05 15:00:00,27.76,27.89,27.75,27.78,78900.0,17.1501,17.2304,17.1439,17.1625,78900.0
2004-08-05 15:30:00,27.77,27.88,27.65,27.7,179500.0,17.1563,17.2243,17.0822,17.1131,179500.0
2004-08-06 09:30:00,27.68,28.32,27.68,28.12,301300.0,17.1007,17.4961,17.1007,17.3725,301300.0
2004-08-06 10:00:00,28.12,28.12,27.96,28.04,236200.0,17.3725,17.3725,17.2737,17.3231,236200.0
2004-08-06 10:30:00,28.04,28.04,27.96,28.0,72100.0,17.3231,17.3231,17.2737,17.2984,72100.0
2004-08-06 11:00:00,28.01,28.14,27.95,28.14,147500.0,17.3046,17.3849,17.2675,17.3849,147500.0
2004-08-06 11:30:00,28.14,28.17,28.04,28.09,75400.0,17.3849,17.4034,17.3231,17.354,75400.0
2004-08-06 12:00:00,28.09,28.18,28.07,28.08,86300.0,17.354,17.4096,17.3416,17.3478,86300.0
2004-08-06 12:30:00,28.07,28.14,28.03,28.09,82100.0,17.3416,17.3849,17.3169,17.354,82100.0
2004-08-06 13:00:00,28.1,28.19,28.0,28.19,64900.0,17.3602,17.4158,17.2984,17.4158,64900.0
2004-08-06 13:30:00,28.19,28.19,28.02,28.08,120600.0,17.4158,17.4158,17.3108,17.3478,120600.0
2004-08-06 14:00:00,28.08,28.22,28.08,28.21,81400.0,17.3478,17.4343,17.3478,17.4281,81400.0
2004-08-06 14:30:00,28.23,28.24,28.13,28.15,91200.0,17.4405,17.4467,17.3787,17.3911,91200.0
2004-08-06 15:00:00,28.15,28.24,28.07,28.1,136500.0,17.3911,17.4467,17.3416,17.3602,136500.0
2004-08-06 15:30:00,28.09,28.14,27.98,28.0,245100.0,17.354,17.3849,17.286,17.2984,245100.0
2004-08-09 09:30:00,28.1,28.26,28.03,28.03,211100.0,17.3602,17.459,17.3169,17.3169,211100.0
2004-08-09 10:00:00,28.03,28.03,27.9,27.9,238400.0,17.3169,17.3169,17.2366,17.2366,238400.0
2004-08-09 10:30:00,27.9,27.95,27.85,27.94,115100.0,17.2366,17.2675,17.2057,17.2613,115100.0
2004-08-09 11:00:00,27.93,28.01,27.92,27.98,60900.0,17.2552,17.3046,17.249,17.286,60900.0
2004-08-09 11:30:00,27.97,28.03,27.96,28.02,107100.0,17.2799,17.3169,17.2737,17.3108,107100.0
2004-08-09 12:00:00,28.02,28.02,27.92,27.96,344100.0,17.3108,17.3108,17.249,17.2737,344100.0
2004-08-09 12:30:00,27.95,27.96,27.9,27.91,33200.0,17.2675,17.2737,17.2366,17.2428,33200.0
2004-08-09 13:00:00,27.9,27.94,27.87,27.91,55100.0,17.2366,17.2613,17.2181,17.2428,55100.0
2004-08-09 13:30:00,27.91,27.94,27.88,27.89,34400.0,17.2428,17.2613,17.2243,17.2304,34400.0
2004-08-09 14:00:00,27.89,27.93,27.86,27.92,43900.0,17.2304,17.2552,17.2119,17.249,43900.0
2004-08-09 14:30:00,27.92,27.97,27.9,27.93,104400.0,17.249,17.2799,17.2366,17.2552,104400.0
2004-08-09 15:00:00,27.93,27.97,27.88,27.96,234000.0,17.2552,17.2799,17.2243,17.2737,234000.0
2004-08-09 15:30:00,27.96,28.02,27.96,27.98,211800.0,17.2737,17.3108,17.2737,17.286,211800.0
2004-08-10 09:30:00,28.15,28.25,28.1,28.14,395000.0,17.3911,17.4528,17.3602,17.3849,395000.0
2004-08-10 10:00:00,28.14,28.16,28.08,28.16,208200.0,17.3849,17.3972,17.3478,17.3972,208200.0
2004-08-10 10:30:00,28.16,28.29,28.16,28.28,157800.0,17.3972,17.4776,17.3972,17.4714,157800.0
2004-08-10 11:00:00,28.28,28.29,28.2,28.27,116300.0,17.4714,17.4776,17.422,17.4652,116300.0
2004-08-10 11:30:00,28.27,28.29,28.22,28.29,77800.0,17.4652,17.4776,17.4343,17.4776,77800.0
2004-08-10 12:00:00,28.29,28.36,28.25,28.34,78200.0,17.4776,17.5208,17.4528,17.5084,78200.0
2004-08-10 12:30:00,28.34,28.39,28.32,28.38,99700.0,17.5084,17.5393,17.4961,17.5332,99700.0
2004-08-10 13:00:00,28.37,28.43,28.37,28.42,95400.0,17.527,17.5641,17.527,17.5579,95400.0
2004-08-10 13:30:00,28.43,28.43,28.36,28.37,69200.0,17.5641,17.5641,17.5208,17.527,69200.0
2004-08-10 14:00:00,28.36,28.4,28.27,28.36,93700.0,17.5208,17.5455,17.4652,17.5208,93700.0
2004-08-10 14:30:00,28.34,28.41,28.31,28.38,159200.0,17.5084,17.5517,17.4899,17.5332,159200.0
2004-08-10 15:00:00,28.38,28.39,28.34,28.35,88800.0,17.5332,17.5393,17.5084,17.5146,88800.0
2004-08-10 15:30:00,28.35,28.35,28.32,28.35,126600.0,17.5146,17.5146,17.4961,17.5146,126600.0
2004-08-11 09:30:00,28.22,28.32,28.12,28.18,122700.0,17.4343,17.4961,17.3725,17.4096,122700.0
2004-08-11 10:00:00,28.18,28.19,28.13,28.17,114700.0,17.4096,17.4158,17.3787,17.4034,114700.0
2004-08-11 10:30:00,28.16,28.19,28.14,28.19,50500.0,17.3972,17.4158,17.3849,17.4158,50500.0
2004-08-11 11:00:00,28.19,28.21,28.12,28.14,72300.0,17.4158,17.4281,17.3725,17.3849,72300.0
2004-08-11 11:30:00,28.17,28.19,28.14,28.15,59600.0,17.4034,17.4158,17.3849,17.3911,59600.0
2004-08-11 12:00:00,28.15,28.16,28.13,28.15,32600.0,17.3911,17.3972,17.3787,17.3911,32600.0
2004-08-11 12:30:00,28.14,28.16,28.11,28.14,27200.0,17.3849,17.3972,17.3664,17.3849,27200.0
2004-08-11 13:00:00,28.14,28.16,28.11,28.14,31600.0,17.3849,17.3972,17.3664,17.3849,31600.0
2004-08-11 13:30:00,28.14,28.16,28.13,28.15,57300.0,17.3849,17.3972,17.3787,17.3911,57300.0
2004-08-11 14:00:00,28.15,28.16,28.1,28.15,45000.0,17.3911,17.3972,17.3602,17.3911,45000.0
2004-08-11 14:30:00,28.16,28.16,28.12,28.16,51400.0,17.3972,17.3972,17.3725,17.3972,51400.0
2004-08-11 15:00:00,28.16,28.19,28.13,28.15,157700.0,17.3972,17.4158,17.3787,17.3911,157700.0
2004-08-11 15:30:00,28.15,28.23,28.14,28.23,144100.0,17.3911,17.4405,17.3849,17.4405,144100.0
2004-08-12 09:30:00,28.15,28.24,28.01,28.13,64800.0,17.3911,17.4467,17.3046,17.3787,64800.0
2004-08-12 10:00:00,28.12,28.17,28.09,28.15,81400.0,17.3725,17.4034,17.354,17.3911,81400.0
2004-08-12 10:30:00,28.15,28.18,28.07,28.1,108900.0,17.3911,17.4096,17.3416,17.3602,108900.0
2004-08-12 11:00:00,28.1,28.17,28.09,28.12,113000.0,17.3602,17.4034,17.354,17.3725,113000.0
2004-08-12 11:30:00,28.13,28.13,28.06,28.07,68000.0,17.3787,17.3787,17.3355,17.3416,68000.0
2004-08-12 12:00:00,28.07,28.13,28.02,28.06,61500.0,17.3416,17.3787,17.3108,17.3355,61500.0
2004-08-12 12:30:00,28.07,28.1,28.05,28.09,100200.0,17.3416,17.3602,17.3293,17.354,100200.0
2004-08-12 13:00:00,28.09,28.1,28.0,28.1,198400.0,17.354,17.3602,17.2984,17.3602,198400.0
2004-08-12 13:30:00,28.1,28.2,28.09,28.18,201600.0,17.3602,17.422,17.354,17.4096,201600.0
2004-08-12 14:00:00,28.17,28.25,28.15,28.22,137800.0,17.4034,17.4528,17.3911,17.4343,137800.0
2004-08-12 14:30:00,28.23,28.26,28.18,28.25,154200.0,17.4405,17.459,17.4096,17.4528,154200.0
2004-08-12 15:00:00,28.24,28.29,28.2,28.26,132100.0,17.4467,17.4776,17.422,17.459,132100.0
2004-08-12 15:30:00,28.25,28.34,28.24,28.3,297900.0,17.4528,17.5084,17.4467,17.4837,297900.0
2004-08-13 09:30:00,28.35,28.43,28.15,28.38,209300.0,17.5146,17.5641,17.3911,17.5332,209300.0
2004-08-13 10:00:00,28.36,28.38,28.26,28.34,171800.0,17.5208,17.5332,17.459,17.5084,171800.0
2004-08-13 10:30:00,28.34,28.38,28.31,28.35,113600.0,17.5084,17.5332,17.4899,17.5146,113600.0
2004-08-13 11:00:00,28.35,28.39,28.32,28.38,54100.0,17.5146,17.5393,17.4961,17.5332,54100.0
2004-08-13 11:30:00,28.38,28.4,28.32,28.35,73600.0,17.5332,17.5455,17.4961,17.5146,73600.0
2004-08-13 12:00:00,28.35,28.36,28.28,28.3,81200.0,17.5146,17.5208,17.4714,17.4837,81200.0
2004-08-13 12:30:00,28.31,28.32,28.23,28.25,63300.0,17.4899,17.4961,17.4405,17.4528,63300.0
2004-08-13 13:00:00,28.23,28.29,28.23,28.27,140000.0,17.4405,17.4776,17.4405,17.4652,140000.0
2004-08-13 13:30:00,28.27,28.32,28.24,28.3,124700.0,17.4652,17.4961,17.4467,17.4837,124700.0
2004-08-13 14:00:00,28.3,28.31,28.19,28.23,77800.0,17.4837,17.4899,17.4158,17.4405,77800.0
2004-08-13 14:30:00,28.23,28.26,28.2,28.21,99600.0,17.4405,17.459,17.422,17.4281,99600.0
2004-08-13 15:00:00,28.21,28.25,28.18,28.21,97300.0,17.4281,17.4528,17.4096,17.4281,97300.0
2004-08-13 15:30:00,28.2,28.33,28.2,28.33,270900.0,17.422,17.5023,17.422,17.5023,270900.0
2004-08-16 09:30:00,28.34,28.34,28.04,28.23,128500.0,17.5084,17.5084,17.3231,17.4405,128500.0
2004-08-16 10:00:00,28.24,28.39,28.23,28.24,41900.0,17.4467,17.5393,17.4405,17.4467,41900.0
2004-08-16 10:30:00,28.24,28.29,28.2,28.27,45000.0,17.4467,17.4776,17.422,17.4652,45000.0
2004-08-16 11:00:00,28.26,28.34,28.24,28.3,57400.0,17.459,17.5084,17.4467,17.4837,57400.0
2004-08-16 11:30:00,28.33,28.36,28.3,28.3,63300.0,17.5023,17.5208,17.4837,17.4837,63300.0
2004-08-16 12:00:00,28.29,28.35,28.25,28.31,35400.0,17.4776,17.5146,17.4528,17.4899,35400.0
2004-08-16 12:30:00,28.3,28.34,28.28,28.33,25500.0,17.4837,17.5084,17.4714,17.5023,25500.0
2004-08-16 13:00:00,28.33,28.35,28.31,28.33,17900.0,17.5023,17.5146,17.4899,17.5023,17900.0
2004-08-16 13:30:00,28.33,28.33,28.28,28.31,118000.0,17.5023,17.5023,17.4714,17.4899,118000.0
2004-08-16 14:00:00,28.29,28.36,28.28,28.3,77400.0,17.4776,17.5208,17.4714,17.4837,77400.0
2004-08-16 14:30:00,28.31,28.33,28.29,28.31,121800.0,17.4899,17.5023,17.4776,17.4899,121800.0
2004-08-16 15:00:00,28.31,28.36,28.3,28.35,255100.0,17.4899,17.5208,17.4837,17.5146,255100.0
2004-08-16 15:30:00,28.35,28.44,28.35,28.42,88200.0,17.5146,17.5702,17.5146,17.5579,88200.0
2004-08-17 09:30:00,28.41,28.45,28.25,28.36,80500.0,17.5517,17.5764,17.4528,17.5208,80500.0
2004-08-17 10:00:00,28.37,28.45,28.34,28.4,41200.0,17.527,17.5764,17.5084,17.5455,41200.0
2004-08-17 10:30:00,28.4,28.42,28.34,28.34,73700.0,17.5455,17.5579,17.5084,17.5084,73700.0
2004-08-17 11:00:00,28.34,28.5,28.32,28.44,60800.0,17.5084,17.6073,17.4961,17.5702,60800.0
2004-08-17 11:30:00,28.42,28.44,28.4,28.41,38500.0,17.5579,17.5702,17.5455,17.5517,38500.0
2004-08-17 12:00:00,28.41,28.44,28.35,28.39,96100.0,17.5517,17.5702,17.5146,17.5393,96100.0
2004-08-17 12:30:00,28.4,28.46,28.39,28.46,25400.0,17.5455,17.5826,17.5393,17.5826,25400.0
2004-08-17 13:00:00,28.44,28.46,28.4,28.43,48300.0,17.5702,17.5826,17.5455,17.5641,48300.0
2004-08-17 13:30:00,28.43,28.52,28.41,28.5,43700.0,17.5641,17.6197,17.5517,17.6073,43700.0
2004-08-17 14:00:00,28.5,28.5,28.45,28.48,38300.0,17.6073,17.6073,17.5764,17.5949,38300.0
2004-08-17 14:30:00,28.48,28.49,28.45,28.46,91600.0,17.5949,17.6011,17.5764,17.5826,91600.0
2004-08-17 15:00:00,28.47,28.48,28.41,28.42,65800.0,17.5888,17.5949,17.5517,17.5579,65800.0
2004-08-17 15:30:00,28.43,28.49,28.42,28.47,158700.0,17.5641,17.6011,17.5579,17.5888,158700.0
2004-08-18 09:30:00,28.37,28.78,28.37,28.68,203700.0,17.527,17.7803,17.527,17.7185,203700.0
2004-08-18 10:00:00,28.67,28.78,28.62,28.65,230700.0,17.7123,17.7803,17.6814,17.7,230700.0
2004-08-18 10:30:00,28.64,28.78,28.64,28.77,132500.0,17.6938,17.7803,17.6938,17.7741,132500.0
2004-08-18 11:00:00,28.77,28.77,28.72,28.77,99100.0,17.7741,17.7741,17.7432,17.7741,99100.0
2004-08-18 11:30:00,28.77,28.77,28.73,28.74,46200.0,17.7741,17.7741,17.7494,17.7556,46200.0
2004-08-18 12:00:00,28.74,28.77,28.7,28.75,41000.0,17.7556,17.7741,17.7309,17.7617,41000.0
2004-08-18 12:30:00,28.74,28.75,28.7,28.75,42900.0,17.7556,17.7617,17.7309,17.7617,42900.0
2004-08-18 13:00:00,28.74,28.77,28.73,28.77,32200.0,17.7556,17.7741,17.7494,17.7741,32200.0
2004-08-18 13:30:00,28.76,28.82,28.76,28.81,146300.0,17.7679,17.805,17.7679,17.7988,146300.0
2004-08-18 14:00:00,28.81,28.92,28.81,28.9,168900.0,17.7988,17.8668,17.7988,17.8544,168900.0
2004-08-18 14:30:00,28.91,28.91,28.85,28.85,177800.0,17.8606,17.8606,17.8235,17.8235,177800.0
2004-08-18 15:00:00,28.85,28.9,28.76,28.79,126100.0,17.8235,17.8544,17.7679,17.7865,126100.0
2004-08-18 15:30:00,28.79,28.93,28.79,28.9,282700.0,17.7865,17.873,17.7865,17.8544,282700.0
2004-08-19 09:30:00,28.67,28.75,28.48,28.66,139700.0,17.7123,17.7617,17.5949,17.7061,139700.0
2004-08-19 10:00:00,28.66,28.73,28.65,28.66,89600.0,17.7061,17.7494,17.7,17.7061,89600.0
2004-08-19 10:30:00,28.65,28.68,28.6,28.63,50500.0,17.7,17.7185,17.6691,17.6876,50500.0
2004-08-19 11:00:00,28.62,28.69,28.62,28.69,93100.0,17.6814,17.7247,17.6814,17.7247,93100.0
2004-08-19 11:30:00,28.69,28.72,28.67,28.71,61600.0,17.7247,17.7432,17.7123,17.737,61600.0
2004-08-19 12:00:00,28.73,28.73,28.62,28.63,44700.0,17.7494,17.7494,17.6814,17.6876,44700.0
2004-08-19 12:30:00,28.63,28.65,28.57,28.57,37600.0,17.6876,17.7,17.6505,17.6505,37600.0
2004-08-19 13:00:00,28.58,28.59,28.54,28.58,41000.0,17.6567,17.6629,17.632,17.6567,41000.0
2004-08-19 13:30:00,28.58,28.62,28.58,28.6,66500.0,17.6567,17.6814,17.6567,17.6691,66500.0
2004-08-19 14:00:00,28.58,28.59,28.5,28.52,80300.0,17.6567,17.6629,17.6073,17.6197,80300.0
2004-08-19 14:30:00,28.49,28.61,28.49,28.5,57200.0,17.6011,17.6753,17.6011,17.6073,57200.0
2004-08-19 15:00:00,28.5,28.61,28.5,28.58,80000.0,17.6073,17.6753,17.6073,17.6567,80000.0
2004-08-19 15:30:00,28.58,28.68,28.55,28.59,196500.0,17.6567,17.7185,17.6382,17.6629,196500.0
2004-08-20 09:30:00,28.59,28.7,28.59,28.67,54000.0,17.6629,17.7309,17.6629,17.7123,54000.0
2004-08-20 10:00:00,28.67,28.67,28.63,28.64,40200.0,17.7123,17.7123,17.6876,17.6938,40200.0
2004-08-20 10:30:00,28.64,28.68,28.59,28.59,38200.0,17.6938,17.7185,17.6629,17.6629,38200.0
2004-08-20 11:00:00,28.6,28.64,28.57,28.64,16500.0,17.6691,17.6938,17.6505,17.6938,16500.0
2004-08-20 11:30:00,28.64,28.64,28.56,28.62,21300.0,17.6938,17.6938,17.6444,17.6814,21300.0
2004-08-20 12:00:00,28.62,28.62,28.55,28.55,25600.0,17.6814,17.6814,17.6382,17.6382,25600.0
2004-08-20 12:30:00,28.55,28.69,28.5,28.62,76000.0,17.6382,17.7247,17.6073,17.6814,76000.0
2004-08-20 13:00:00,28.62,28.68,28.62,28.63,51500.0,17.6814,17.7185,17.6814,17.6876,51500.0
2004-08-20 13:30:00,28.64,28.71,28.62,28.66,37700.0,17.6938,17.737,17.6814,17.7061,37700.0
2004-08-20 14:00:00,28.67,28.69,28.63,28.68,36200.0,17.7123,17.7247,17.6876,17.7185,36200.0
2004-08-20 14:30:00,28.67,28.69,28.65,28.66,50500.0,17.7123,17.7247,17.7,17.7061,50500.0
2004-08-20 15:00:00,28.66,28.69,28.62,28.63,119500.0,17.7061,17.7247,17.6814,17.6876,119500.0
2004-08-20 15:30:00,28.63,28.75,28.6,28.75,180200.0,17.6876,17.7617,17.6691,17.7617,180200.0
2004-08-23 09:30:00,28.69,28.7,28.47,28.47,91700.0,17.7247,17.7309,17.5888,17.5888,91700.0
2004-08-23 10:00:00,28.47,28.58,28.42,28.48,127600.0,17.5888,17.6567,17.5579,17.5949,127600.0
2004-08-23 10:30:00,28.5,28.58,28.47,28.55,68700.0,17.6073,17.6567,17.5888,17.6382,68700.0
2004-08-23 11:00:00,28.57,28.71,28.55,28.65,87600.0,17.6505,17.737,17.6382,17.7,87600.0
2004-08-23 11:30:00,28.66,28.69,28.63,28.64,51600.0,17.7061,17.7247,17.6876,17.6938,51600.0
2004-08-23 12:00:00,28.64,28.69,28.59,28.62,88500.0,17.6938,17.7247,17.6629,17.6814,88500.0
2004-08-23 12:30:00,28.62,28.69,28.62,28.69,45700.0,17.6814,17.7247,17.6814,17.7247,45700.0
2004-08-23 13:00:00,28.69,28.71,28.65,28.67,51300.0,17.7247,17.737,17.7,17.7123,51300.0
2004-08-23 13:30:00,28.67,28.71,28.64,28.68,123100.0,17.7123,17.737,17.6938,17.7185,123100.0
2004-08-23 14:00:00,28.68,28.72,28.63,28.65,98900.0,17.7185,17.7432,17.6876,17.7,98900.0
2004-08-23 14:30:00,28.65,28.67,28.59,28.62,81000.0,17.7,17.7123,17.6629,17.6814,81000.0
2004-08-23 15:00:00,28.61,28.64,28.5,28.54,62900.0,17.6753,17.6938,17.6073,17.632,62900.0
2004-08-23 15:30:00,28.53,28.61,28.51,28.56,107400.0,17.6258,17.6753,17.6135,17.6444,107400.0
2004-08-24 09:30:00,28.59,28.66,28.58,28.62,66100.0,17.6629,17.7061,17.6567,17.6814,66100.0
2004-08-24 10:00:00,28.62,28.78,28.6,28.7,67600.0,17.6814,17.7803,17.6691,17.7309,67600.0
2004-08-24 10:30:00,28.7,28.71,28.62,28.68,45000.0,17.7309,17.737,17.6814,17.7185,45000.0
2004-08-24 11:00:00,28.68,28.69,28.65,28.69,66200.0,17.7185,17.7247,17.7,17.7247,66200.0
2004-08-24 11:30:00,28.68,28.68,28.59,28.61,23000.0,17.7185,17.7185,17.6629,17.6753,23000.0
2004-08-24 12:00:00,28.59,28.59,28.48,28.51,45000.0,17.6629,17.6629,17.5949,17.6135,45000.0
2004-08-24 12:30:00,28.5,28.55,28.5,28.51,50200.0,17.6073,17.6382,17.6073,17.6135,50200.0
2004-08-24 13:00:00,28.5,28.6,28.48,28.6,37300.0,17.6073,17.6691,17.5949,17.6691,37300.0
2004-08-24 13:30:00,28.6,28.62,28.58,28.61,43100.0,17.6691,17.6814,17.6567,17.6753,43100.0
2004-08-24 14:00:00,28.59,28.6,28.5,28.5,34300.0,17.6629,17.6691,17.6073,17.6073,34300.0
2004-08-24 14:30:00,28.5,28.5,28.42,28.44,53700.0,17.6073,17.6073,17.5579,17.5702,53700.0
2004-08-24 15:00:00,28.44,28.45,28.42,28.44,44600.0,17.5702,17.5764,17.5579,17.5702,44600.0
2004-08-24 15:30:00,28.43,28.51,28.43,28.47,119800.0,17.5641,17.6135,17.5641,17.5888,119800.0
2004-08-25 09:30:00,28.42,28.57,28.4,28.42,57600.0,17.5579,17.6505,17.5455,17.5579,57600.0
2004-08-25 10:00:00,28.42,28.48,28.35,28.38,65200.0,17.5579,17.5949,17.5146,17.5332,65200.0
2004-08-25 10:30:00,28.38,28.45,28.36,28.41,49000.0,17.5332,17.5764,17.5208,17.5517,49000.0
2004-08-25 11:00:00,28.4,28.5,28.39,28.49,61700.0,17.5455,17.6073,17.5393,17.6011,61700.0
2004-08-25 11:30:00,28.49,28.54,28.49,28.53,52900.0,17.6011,17.632,17.6011,17.6258,52900.0
2004-08-25 12:00:00,28.52,28.56,28.52,28.56,53900.0,17.6197,17.6444,17.6197,17.6444,53900.0
2004-08-25 12:30:00,28.56,28.58,28.52,28.53,56600.0,17.6444,17.6567,17.6197,17.6258,56600.0
2004-08-25 13:00:00,28.53,28.6,28.52,28.53,54500.0,17.6258,17.6691,17.6197,17.6258,54500.0
2004-08-25 13:30:00,28.53,28.56,28.5,28.54,77200.0,17.6258,17.6444,17.6073,17.632,77200.0
2004-08-25 14:00:00,28.54,28.55,28.5,28.54,44600.0,17.632,17.6382,17.6073,17.632,44600.0
2004-08-25 14:30:00,28.54,28.57,28.51,28.57,37200.0,17.632,17.6505,17.6135,17.6505,37200.0
2004-08-25 15:00:00,28.57,28.57,28.5,28.53,100400.0,17.6505,17.6505,17.6073,17.6258,100400.0
2004-08-25 15:30:00,28.53,28.58,28.48,28.56,79000.0,17.6258,17.6567,17.5949,17.6444,79000.0
2004-08-26 09:30:00,28.5,28.69,28.48,28.56,50700.0,17.6073,17.7247,17.5949,17.6444,50700.0
2004-08-26 10:00:00,28.57,28.63,28.56,28.59,35300.0,17.6505,17.6876,17.6444,17.6629,35300.0
2004-08-26 10:30:00,28.6,28.6,28.54,28.58,14700.0,17.6691,17.6691,17.632,17.6567,14700.0
2004-08-26 11:00:00,28.58,28.62,28.56,28.61,40000.0,17.6567,17.6814,17.6444,17.6753,40000.0
2004-08-26 11:30:00,28.6,28.6,28.55,28.57,47800.0,17.6691,17.6691,17.6382,17.6505,47800.0
2004-08-26 12:00:00,28.57,28.63,28.56,28.6,24200.0,17.6505,17.6876,17.6444,17.6691,24200.0
2004-08-26 12:30:00,28.59,28.61,28.58,28.61,22200.0,17.6629,17.6753,17.6567,17.6753,22200.0
2004-08-26 13:00:00,28.61,28.62,28.53,28.54,18100.0,17.6753,17.6814,17.6258,17.632,18100.0
2004-08-26 13:30:00,28.53,28.57,28.52,28.53,46600.0,17.6258,17.6505,17.6197,17.6258,46600.0
2004-08-26 14:00:00,28.54,28.55,28.51,28.54,24600.0,17.632,17.6382,17.6135,17.632,24600.0
2004-08-26 14:30:00,28.54,28.55,28.51,28.53,34200.0,17.632,17.6382,17.6135,17.6258,34200.0
2004-08-26 15:00:00,28.53,28.58,28.52,28.57,37500.0,17.6258,17.6567,17.6197,17.6505,37500.0
2004-08-26 15:30:00,28.57,28.6,28.53,28.59,87300.0,17.6505,17.6691,17.6258,17.6629,87300.0
2004-08-27 09:30:00,28.6,28.62,28.49,28.58,265100.0,17.6691,17.6814,17.6011,17.6567,265100.0
2004-08-27 10:00:00,28.56,28.59,28.54,28.56,46800.0,17.6444,17.6629,17.632,17.6444,46800.0
2004-08-27 10:30:00,28.55,28.57,28.53,28.55,81500.0,17.6382,17.6505,17.6258,17.6382,81500.0
2004-08-27 11:00:00,28.54,28.55,28.51,28.52,16000.0,17.632,17.6382,17.6135,17.6197,16000.0
2004-08-27 11:30:00,28.52,28.53,28.47,28.5,69700.0,17.6197,17.6258,17.5888,17.6073,69700.0
2004-08-27 12:00:00,28.49,28.5,28.49,28.49,16800.0,17.6011,17.6073,17.6011,17.6011,16800.0
2004-08-27 12:30:00,28.49,28.5,28.48,28.5,17700.0,17.6011,17.6073,17.5949,17.6073,17700.0
2004-08-27 13:00:00,28.5,28.54,28.48,28.49,67800.0,17.6073,17.632,17.5949,17.6011,67800.0
2004-08-27 13:30:00,28.5,28.52,28.47,28.49,32600.0,17.6073,17.6197,17.5888,17.6011,32600.0
2004-08-27 14:00:00,28.48,28.53,28.48,28.5,18700.0,17.5949,17.6258,17.5949,17.6073,18700.0
2004-08-27 14:30:00,28.5,28.52,28.48,28.5,41000.0,17.6073,17.6197,17.5949,17.6073,41000.0
2004-08-27 15:00:00,28.51,28.51,28.49,28.5,44900.0,17.6135,17.6135,17.6011,17.6073,44900.0
2004-08-27 15:30:00,28.49,28.52,28.48,28.5,58000.0,17.6011,17.6197,17.5949,17.6073,58000.0
2004-08-30 09:30:00,28.38,28.51,28.33,28.47,94600.0,17.5332,17.6135,17.5023,17.5888,94600.0
2004-08-30 10:00:00,28.47,28.49,28.44,28.45,56600.0,17.5888,17.6011,17.5702,17.5764,56600.0
2004-08-30 10:30:00,28.45,28.49,28.4,28.49,55400.0,17.5764,17.6011,17.5455,17.6011,55400.0
2004-08-30 11:00:00,28.5,28.56,28.48,28.54,69300.0,17.6073,17.6444,17.5949,17.632,69300.0
2004-08-30 11:30:00,28.55,28.63,28.53,28.63,181800.0,17.6382,17.6876,17.6258,17.6876,181800.0
2004-08-30 12:00:00,28.63,28.7,28.62,28.7,92900.0,17.6876,17.7309,17.6814,17.7309,92900.0
2004-08-30 12:30:00,28.7,28.71,28.68,28.7,40400.0,17.7309,17.737,17.7185,17.7309,40400.0
2004-08-30 13:00:00,28.7,28.71,28.65,28.69,62000.0,17.7309,17.737,17.7,17.7247,62000.0
2004-08-30 13:30:00,28.66,28.71,28.65,28.67,33500.0,17.7061,17.737,17.7,17.7123,33500.0
2004-08-30 14:00:00,28.67,28.68,28.63,28.65,52200.0,17.7123,17.7185,17.6876,17.7,52200.0
2004-08-30 14:30:00,28.64,28.65,28.61,28.62,77400.0,17.6938,17.7,17.6753,17.6814,77400.0
2004-08-30 15:00:00,28.62,28.65,28.6,28.63,89700.0,17.6814,17.7,17.6691,17.6876,89700.0
2004-08-30 15:30:00,28.62,28.66,28.59,28.61,136800.0,17.6814,17.7061,17.6629,17.6753,136800.0
2004-08-31 09:30:00,28.5,28.63,28.47,28.56,90300.0,17.6073,17.6876,17.5888,17.6444,90300.0
2004-08-31 10:00:00,28.56,28.59,28.47,28.55,49900.0,17.6444,17.6629,17.5888,17.6382,49900.0
2004-08-31 10:30:00,28.55,28.6,28.54,28.55,79200.0,17.6382,17.6691,17.632,17.6382,79200.0
2004-08-31 11:00:00,28.55,28.57,28.54,28.55,43400.0,17.6382,17.6505,17.632,17.6382,43400.0
2004-08-31 11:30:00,28.55,28.69,28.54,28.67,38600.0,17.6382,17.7247,17.632,17.7123,38600.0
2004-08-31 12:00:00,28.68,28.73,28.68,28.72,51400.0,17.7185,17.7494,17.7185,17.7432,51400.0
2004-08-31 12:30:00,28.72,28.77,28.71,28.74,137500.0,17.7432,17.7741,17.737,17.7556,137500.0
2004-08-31 13:00:00,28.74,29.09,28.74,29.06,733200.0,17.7556,17.9718,17.7556,17.9533,733200.0
2004-08-31 13:30:00,29.07,29.07,28.99,29.02,130500.0,17.9594,17.9594,17.91,17.9286,130500.0
2004-08-31 14:00:00,29.03,29.21,29.01,29.18,337200.0,17.9347,18.0459,17.9224,18.0274,337200.0
2004-08-31 14:30:00,29.18,29.24,29.14,29.14,201100.0,18.0274,18.0645,18.0027,18.0027,201100.0
2004-08-31 15:00:00,29.14,29.16,29.03,29.08,205700.0,18.0027,18.015,17.9347,17.9656,205700.0
2004-08-31 15:30:00,29.09,29.19,29.05,29.19,397400.0,17.9718,18.0336,17.9471,18.0336,397400.0
2004-09-01 09:30:00,29.16,29.25,29.14,29.22,165100.0,18.015,18.0706,18.0027,18.0521,165100.0
2004-09-01 10:00:00,29.22,29.3,29.15,29.26,218300.0,18.0521,18.1015,18.0089,18.0768,218300.0
2004-09-01 10:30:00,29.26,29.3,29.21,29.21,131500.0,18.0768,18.1015,18.0459,18.0459,131500.0
2004-09-01 11:00:00,29.22,29.24,29.21,29.23,95800.0,18.0521,18.0645,18.0459,18.0583,95800.0
2004-09-01 11:30:00,29.23,29.27,29.22,29.26,144300.0,18.0583,18.083,18.0521,18.0768,144300.0
2004-09-01 12:00:00,29.26,29.27,29.22,29.23,138400.0,18.0768,18.083,18.0521,18.0583,138400.0
2004-09-01 12:30:00,29.23,29.27,29.21,29.27,102900.0,18.0583,18.083,18.0459,18.083,102900.0
2004-09-01 13:00:00,29.27,29.27,29.12,29.22,265100.0,18.083,18.083,17.9903,18.0521,265100.0
2004-09-01 13:30:00,29.23,29.25,29.21,29.22,93900.0,18.0583,18.0706,18.0459,18.0521,93900.0
2004-09-01 14:00:00,29.23,29.28,29.2,29.26,138000.0,18.0583,18.0892,18.0398,18.0768,138000.0
2004-09-01 14:30:00,29.27,29.31,29.25,29.26,162600.0,18.083,18.1077,18.0706,18.0768,162600.0
2004-09-01 15:00:00,29.26,29.29,29.23,29.27,106000.0,18.0768,18.0954,18.0583,18.083,106000.0
2004-09-01 15:30:00,29.28,29.34,29.27,29.33,183300.0,18.0892,18.1262,18.083,18.1201,183300.0
2004-09-02 09:30:00,29.35,29.39,29.32,29.34,149500.0,18.1324,18.1571,18.1139,18.1262,149500.0
2004-09-02 10:00:00,29.34,29.37,29.31,29.33,186700.0,18.1262,18.1448,18.1077,18.1201,186700.0
2004-09-02 10:30:00,29.34,29.37,29.28,29.31,136100.0,18.1262,18.1448,18.0892,18.1077,136100.0
2004-09-02 11:00:00,29.31,29.31,29.26,29.29,159800.0,18.1077,18.1077,18.0768,18.0954,159800.0
2004-09-02 11:30:00,29.3,29.3,29.26,29.27,87100.0,18.1015,18.1015,18.0768,18.083,87100.0
2004-09-02 12:00:00,29.27,29.29,29.26,29.27,86600.0,18.083,18.0954,18.0768,18.083,86600.0
2004-09-02 12:30:00,29.28,29.3,29.26,29.26,88000.0,18.0892,18.1015,18.0768,18.0768,88000.0
2004-09-02 13:00:00,29.26,29.3,29.26,29.3,67300.0,18.0768,18.1015,18.0768,18.1015,67300.0
2004-09-02 13:30:00,29.3,29.3,29.26,29.28,45900.0,18.1015,18.1015,18.0768,18.0892,45900.0
2004-09-02 14:00:00,29.27,29.3,29.25,29.28,114700.0,18.083,18.1015,18.0706,18.0892,114700.0
2004-09-02 14:30:00,29.28,29.3,29.2,29.3,144700.0,18.0892,18.1015,18.0398,18.1015,144700.0
2004-09-02 15:00:00,29.3,29.31,29.28,29.31,149100.0,18.1015,18.1077,18.0892,18.1077,149100.0
2004-09-02 15:30:00,29.31,29.43,29.3,29.39,173800.0,18.1077,18.1819,18.1015,18.1571,173800.0
2004-09-03 09:30:00,29.4,29.45,29.35,29.37,79900.0,18.1633,18.1942,18.1324,18.1448,79900.0
2004-09-03 10:00:00,29.36,29.38,29.25,29.25,41700.0,18.1386,18.151,18.0706,18.0706,41700.0
2004-09-03 10:30:00,29.23,29.32,29.21,29.27,114000.0,18.0583,18.1139,18.0459,18.083,114000.0
2004-09-03 11:00:00,29.25,29.26,29.19,29.23,103500.0,18.0706,18.0768,18.0336,18.0583,103500.0
2004-09-03 11:30:00,29.23,29.27,29.22,29.26,59200.0,18.0583,18.083,18.0521,18.0768,59200.0
2004-09-03 12:00:00,29.26,29.28,29.23,29.26,59700.0,18.0768,18.0892,18.0583,18.0768,59700.0
2004-09-03 12:30:00,29.28,29.28,29.18,29.2,109700.0,18.0892,18.0892,18.0274,18.0398,109700.0
2004-09-03 13:00:00,29.19,29.21,29.18,29.21,74000.0,18.0336,18.0459,18.0274,18.0459,74000.0
2004-09-03 13:30:00,29.21,29.25,29.21,29.22,45800.0,18.0459,18.0706,18.0459,18.0521,45800.0
2004-09-03 14:00:00,29.21,29.25,29.21,29.23,54500.0,18.0459,18.0706,18.0459,18.0583,54500.0
2004-09-03 14:30:00,29.23,29.26,29.22,29.24,56800.0,18.0583,18.0768,18.0521,18.0645,56800.0
2004-09-03 15:00:00,29.24,29.31,29.24,29.27,120100.0,18.0645,18.1077,18.0645,18.083,120100.0
2004-09-03 15:30:00,29.29,29.29,29.25,29.25,162700.0,18.0954,18.0954,18.0706,18.0706,162700.0
2004-09-07 09:30:00,29.4,29.45,29.34,29.38,92500.0,18.1633,18.1942,18.1262,18.151,92500.0
2004-09-07 10:00:00,29.36,29.39,29.34,29.38,83000.0,18.1386,18.1571,18.1262,18.151,83000.0
2004-09-07 10:30:00,29.39,29.45,29.36,29.45,90600.0,18.1571,18.1942,18.1386,18.1942,90600.0
2004-09-07 11:00:00,29.43,29.49,29.43,29.46,58300.0,18.1819,18.2189,18.1819,18.2004,58300.0
2004-09-07 11:30:00,29.46,29.46,29.43,29.45,99700.0,18.2004,18.2004,18.1819,18.1942,99700.0
2004-09-07 12:00:00,29.46,29.46,29.44,29.44,42900.0,18.2004,18.2004,18.188,18.188,42900.0
2004-09-07 12:30:00,29.44,29.45,29.43,29.45,54200.0,18.188,18.1942,18.1819,18.1942,54200.0
2004-09-07 13:00:00,29.44,29.46,29.39,29.42,55900.0,18.188,18.2004,18.1571,18.1757,55900.0
2004-09-07 13:30:00,29.4,29.46,29.38,29.41,129900.0,18.1633,18.2004,18.151,18.1695,129900.0
2004-09-07 14:00:00,29.41,29.42,29.37,29.37,47900.0,18.1695,18.1757,18.1448,18.1448,47900.0
2004-09-07 14:30:00,29.37,29.38,29.29,29.35,150200.0,18.1448,18.151,18.0954,18.1324,150200.0
2004-09-07 15:00:00,29.35,29.4,29.31,29.34,137400.0,18.1324,18.1633,18.1077,18.1262,137400.0
2004-09-07 15:30:00,29.34,29.4,29.28,29.37,135900.0,18.1262,18.1633,18.0892,18.1448,135900.0
2004-09-08 09:30:00,29.2,29.29,29.15,29.2,174000.0,18.0398,18.0954,18.0089,18.0398,174000.0
2004-09-08 10:00:00,29.2,29.22,29.15,29.18,95900.0,18.0398,18.0521,18.0089,18.0274,95900.0
2004-09-08 10:30:00,29.18,29.19,29.05,29.05,87200.0,18.0274,18.0336,17.9471,17.9471,87200.0
2004-09-08 11:00:00,29.05,29.15,29.05,29.09,61000.0,17.9471,18.0089,17.9471,17.9718,61000.0
2004-09-08 11:30:00,29.1,29.15,29.07,29.11,87500.0,17.978,18.0089,17.9594,17.9842,87500.0
2004-09-08 12:00:00,29.1,29.11,29.05,29.07,55400.0,17.978,17.9842,17.9471,17.9594,55400.0
2004-09-08 12:30:00,29.07,29.08,29.0,29.0,106500.0,17.9594,17.9656,17.9162,17.9162,106500.0
2004-09-08 13:00:00,29.01,29.09,29.01,29.08,69900.0,17.9224,17.9718,17.9224,17.9656,69900.0
2004-09-08 13:30:00,29.08,29.11,29.06,29.07,40200.0,17.9656,17.9842,17.9533,17.9594,40200.0
2004-09-08 14:00:00,29.07,29.1,29.0,29.07,161700.0,17.9594,17.978,17.9162,17.9594,161700.0
2004-09-08 14:30:00,29.06,29.08,28.99,29.05,256600.0,17.9533,17.9656,17.91,17.9471,256600.0
2004-09-08 15:00:00,29.04,29.05,29.01,29.04,79500.0,17.9409,17.9471,17.9224,17.9409,79500.0
2004-09-08 15:30:00,29.04,29.07,29.01,29.01,163500.0,17.9409,17.9594,17.9224,17.9224,163500.0
2004-09-09 09:30:00,29.13,29.27,29.08,29.21,123300.0,17.9965,18.083,17.9656,18.0459,123300.0
2004-09-09 10:00:00,29.21,29.24,29.17,29.21,94200.0,18.0459,18.0645,18.0212,18.0459,94200.0
2004-09-09 10:30:00,29.22,29.26,29.18,29.19,101300.0,18.0521,18.0768,18.0274,18.0336,101300.0
2004-09-09 11:00:00,29.2,29.2,29.14,29.14,50100.0,18.0398,18.0398,18.0027,18.0027,50100.0
2004-09-09 11:30:00,29.14,29.15,29.11,29.15,43500.0,18.0027,18.0089,17.9842,18.0089,43500.0
2004-09-09 12:00:00,29.16,29.2,29.15,29.19,43100.0,18.015,18.0398,18.0089,18.0336,43100.0
2004-09-09 12:30:00,29.19,29.22,29.17,29.21,79000.0,18.0336,18.0521,18.0212,18.0459,79000.0
2004-09-09 13:00:00,29.21,29.28,29.19,29.27,44700.0,18.0459,18.0892,18.0336,18.083,44700.0
2004-09-09 13:30:00,29.27,29.27,29.17,29.19,79900.0,18.083,18.083,18.0212,18.0336,79900.0
2004-09-09 14:00:00,29.19,29.26,29.17,29.21,147000.0,18.0336,18.0768,18.0212,18.0459,147000.0
2004-09-09 14:30:00,29.21,29.24,29.17,29.2,164700.0,18.0459,18.0645,18.0212,18.0398,164700.0
2004-09-09 15:00:00,29.2,29.23,29.17,29.17,106500.0,18.0398,18.0583,18.0212,18.0212,106500.0
2004-09-09 15:30:00,29.15,29.16,29.1,29.15,161800.0,18.0089,18.015,17.978,18.0089,161800.0
2004-09-10 09:30:00,29.11,29.11,28.88,29.04,135700.0,17.9842,17.9842,17.8421,17.9409,135700.0
2004-09-10 10:00:00,29.04,29.09,29.01,29.04,63000.0,17.9409,17.9718,17.9224,17.9409,63000.0
2004-09-10 10:30:00,29.04,29.16,29.04,29.13,25100.0,17.9409,18.015,17.9409,17.9965,25100.0
2004-09-10 11:00:00,29.13,29.18,29.08,29.17,40300.0,17.9965,18.0274,17.9656,18.0212,40300.0
2004-09-10 11:30:00,29.17,29.19,29.15,29.16,38000.0,18.0212,18.0336,18.0089,18.015,38000.0
2004-09-10 12:00:00,29.16,29.18,29.14,29.18,11800.0,18.015,18.0274,18.0027,18.0274,11800.0
2004-09-10 12:30:00,29.18,29.24,29.16,29.2,62500.0,18.0274,18.0645,18.015,18.0398,62500.0
2004-09-10 13:00:00,29.19,29.26,29.19,29.24,41400.0,18.0336,18.0768,18.0336,18.0645,41400.0
2004-09-10 13:30:00,29.24,29.26,29.22,29.24,53200.0,18.0645,18.0768,18.0521,18.0645,53200.0
2004-09-10 14:00:00,29.25,29.35,29.24,29.31,84800.0,18.0706,18.1324,18.0645,18.1077,84800.0
2004-09-10 14:30:00,29.33,29.36,29.32,29.34,99300.0,18.1201,18.1386,18.1139,18.1262,99300.0
2004-09-10 15:00:00,29.33,29.35,29.29,29.35,103700.0,18.1201,18.1324,18.0954,18.1324,103700.0
2004-09-10 15:30:00,29.34,29.35,29.29,29.3,215300.0,18.1262,18.1324,18.0954,18.1015,215300.0
2004-09-13 09:30:00,29.27,29.31,29.24,29.29,123500.0,18.083,18.1077,18.0645,18.0954,123500.0
2004-09-13 10:00:00,29.27,29.3,29.22,29.25,61400.0,18.083,18.1015,18.0521,18.0706,61400.0
2004-09-13 10:30:00,29.25,29.34,29.24,29.34,65600.0,18.0706,18.1262,18.0645,18.1262,65600.0
2004-09-13 11:00:00,29.34,29.35,29.27,29.31,84900.0,18.1262,18.1324,18.083,18.1077,84900.0
2004-09-13 11:30:00,29.32,29.34,29.25,29.26,110200.0,18.1139,18.1262,18.0706,18.0768,110200.0
2004-09-13 12:00:00,29.29,29.3,29.24,29.26,55700.0,18.0954,18.1015,18.0645,18.0768,55700.0
2004-09-13 12:30:00,29.27,29.31,29.25,29.26,50700.0,18.083,18.1077,18.0706,18.0768,50700.0
2004-09-13 13:00:00,29.28,29.33,29.26,29.31,40800.0,18.0892,18.1201,18.0768,18.1077,40800.0
2004-09-13 13:30:00,29.32,29.32,29.17,29.21,65200.0,18.1139,18.1139,18.0212,18.0459,65200.0
2004-09-13 14:00:00,29.23,29.26,29.2,29.21,45800.0,18.0583,18.0768,18.0398,18.0459,45800.0
2004-09-13 14:30:00,29.22,29.31,29.21,29.31,106400.0,18.0521,18.1077,18.0459,18.1077,106400.0
2004-09-13 15:00:00,29.32,29.35,29.27,29.33,107000.0,18.1139,18.1324,18.083,18.1201,107000.0
2004-09-13 15:30:00,29.34,29.36,29.27,29.35,163300.0,18.1262,18.1386,18.083,18.1324,163300.0
2004-09-14 09:30:00,29.37,29.39,29.27,29.34,113400.0,18.1448,18.1571,18.083,18.1262,113400.0
2004-09-14 10:00:00,29.33,29.38,29.32,29.36,92400.0,18.1201,18.151,18.1139,18.1386,92400.0
2004-09-14 10:30:00,29.36,29.39,29.33,29.34,66400.0,18.1386,18.1571,18.1201,18.1262,66400.0
2004-09-14 11:00:00,29.35,29.37,29.29,29.31,113300.0,18.1324,18.1448,18.0954,18.1077,113300.0
2004-09-14 11:30:00,29.31,29.34,29.28,29.31,61700.0,18.1077,18.1262,18.0892,18.1077,61700.0
2004-09-14 12:00:00,29.32,29.38,29.3,29.36,57100.0,18.1139,18.151,18.1015,18.1386,57100.0
2004-09-14 12:30:00,29.37,29.37,29.32,29.35,33700.0,18.1448,18.1448,18.1139,18.1324,33700.0
2004-09-14 13:00:00,29.35,29.38,29.29,29.32,63500.0,18.1324,18.151,18.0954,18.1139,63500.0
2004-09-14 13:30:00,29.32,29.32,29.27,29.3,54500.0,18.1139,18.1139,18.083,18.1015,54500.0
2004-09-14 14:00:00,29.3,29.33,29.3,29.31,54900.0,18.1015,18.1201,18.1015,18.1077,54900.0
2004-09-14 14:30:00,29.32,29.34,29.26,29.27,72900.0,18.1139,18.1262,18.0768,18.083,72900.0
2004-09-14 15:00:00,29.27,29.27,29.22,29.23,155400.0,18.083,18.083,18.0521,18.0583,155400.0
2004-09-14 15:30:00,29.23,29.33,29.22,29.31,184100.0,18.0583,18.1201,18.0521,18.1077,184100.0
2004-09-15 09:30:00,29.25,29.29,29.2,29.29,233000.0,18.0706,18.0954,18.0398,18.0954,233000.0
2004-09-15 10:00:00,29.28,29.35,29.28,29.35,127200.0,18.0892,18.1324,18.0892,18.1324,127200.0
2004-09-15 10:30:00,29.34,29.45,29.3,29.43,170000.0,18.1262,18.1942,18.1015,18.1819,170000.0
2004-09-15 11:00:00,29.44,29.46,29.42,29.46,126500.0,18.188,18.2004,18.1757,18.2004,126500.0
2004-09-15 11:30:00,29.46,29.48,29.44,29.47,136400.0,18.2004,18.2127,18.188,18.2066,136400.0
2004-09-15 12:00:00,29.48,29.49,29.4,29.41,123200.0,18.2127,18.2189,18.1633,18.1695,123200.0
2004-09-15 12:30:00,29.41,29.46,29.37,29.44,128100.0,18.1695,18.2004,18.1448,18.188,128100.0
2004-09-15 13:00:00,29.44,29.53,29.43,29.51,351100.0,18.188,18.2436,18.1819,18.2313,351100.0
2004-09-15 13:30:00,29.51,29.6,29.5,29.6,257300.0,18.2313,18.2869,18.2251,18.2869,257300.0
2004-09-15 14:00:00,29.6,29.7,29.58,29.69,353400.0,18.2869,18.3487,18.2745,18.3425,353400.0
2004-09-15 14:30:00,29.69,29.71,29.61,29.71,357400.0,18.3425,18.3548,18.2931,18.3548,357400.0
2004-09-15 15:00:00,29.7,29.85,29.68,29.83,636800.0,18.3487,18.4413,18.3363,18.429,636800.0
2004-09-15 15:30:00,29.82,29.86,29.7,29.7,766700.0,18.4228,18.4475,18.3487,18.3487,766700.0
2004-09-16 09:30:00,29.5,29.6,29.47,29.6,463000.0,18.2251,18.2869,18.2066,18.2869,463000.0
2004-09-16 10:00:00,29.61,29.65,29.59,29.64,333600.0,18.2931,18.3178,18.2807,18.3116,333600.0
2004-09-16 10:30:00,29.64,29.73,29.63,29.7,220700.0,18.3116,18.3672,18.3054,18.3487,220700.0
2004-09-16 11:00:00,29.71,29.75,29.68,29.7,180300.0,18.3548,18.3795,18.3363,18.3487,180300.0
2004-09-16 11:30:00,29.7,29.72,29.69,29.7,77800.0,18.3487,18.361,18.3425,18.3487,77800.0
2004-09-16 12:00:00,29.7,29.71,29.69,29.7,74300.0,18.3487,18.3548,18.3425,18.3487,74300.0
2004-09-16 12:30:00,29.71,29.72,29.69,29.7,53900.0,18.3548,18.361,18.3425,18.3487,53900.0
2004-09-16 13:00:00,29.7,29.71,29.69,29.71,48400.0,18.3487,18.3548,18.3425,18.3548,48400.0
2004-09-16 13:30:00,29.71,29.77,29.7,29.76,144600.0,18.3548,18.3919,18.3487,18.3857,144600.0
2004-09-16 14:00:00,29.77,29.8,29.75,29.8,177500.0,18.3919,18.4104,18.3795,18.4104,177500.0
2004-09-16 14:30:00,29.8,29.81,29.74,29.78,104600.0,18.4104,18.4166,18.3734,18.3981,104600.0
2004-09-16 15:00:00,29.78,29.79,29.74,29.76,141900.0,18.3981,18.4043,18.3734,18.3857,141900.0
2004-09-16 15:30:00,29.76,29.82,29.75,29.8,234400.0,18.3857,18.4228,18.3795,18.4104,234400.0
2004-09-17 09:30:00,29.8,29.89,29.79,29.86,294500.0,18.4104,18.466,18.4043,18.4475,294500.0
2004-09-17 10:00:00,29.85,29.86,29.76,29.81,92800.0,18.4413,18.4475,18.3857,18.4166,92800.0
2004-09-17 10:30:00,29.8,29.87,29.75,29.83,164700.0,18.4104,18.4537,18.3795,18.429,164700.0
2004-09-17 11:00:00,29.83,29.83,29.79,29.81,101000.0,18.429,18.429,18.4043,18.4166,101000.0
2004-09-17 11:30:00,29.81,29.81,29.79,29.79,210200.0,18.4166,18.4166,18.4043,18.4043,210200.0
2004-09-17 12:00:00,29.79,29.8,29.76,29.8,43400.0,18.4043,18.4104,18.3857,18.4104,43400.0
2004-09-17 12:30:00,29.79,29.82,29.79,29.79,68800.0,18.4043,18.4228,18.4043,18.4043,68800.0
2004-09-17 13:00:00,29.79,29.84,29.79,29.79,53300.0,18.4043,18.4351,18.4043,18.4043,53300.0
2004-09-17 13:30:00,29.79,29.83,29.79,29.81,67100.0,18.4043,18.429,18.4043,18.4166,67100.0
2004-09-17 14:00:00,29.8,29.81,29.77,29.78,95900.0,18.4104,18.4166,18.3919,18.3981,95900.0
2004-09-17 14:30:00,29.79,29.81,29.78,29.81,138200.0,18.4043,18.4166,18.3981,18.4166,138200.0
2004-09-17 15:00:00,29.81,29.84,29.78,29.8,109300.0,18.4166,18.4351,18.3981,18.4104,109300.0
2004-09-17 15:30:00,29.8,29.87,29.78,29.85,415100.0,18.4104,18.4537,18.3981,18.4413,415100.0
2004-09-20 09:30:00,29.75,29.85,29.7,29.77,113700.0,18.3795,18.4413,18.3487,18.3919,113700.0
2004-09-20 10:00:00,29.78,29.85,29.74,29.8,102200.0,18.3981,18.4413,18.3734,18.4104,102200.0
2004-09-20 10:30:00,29.8,29.89,29.79,29.86,60700.0,18.4104,18.466,18.4043,18.4475,60700.0
2004-09-20 11:00:00,29.88,29.89,29.81,29.84,54500.0,18.4599,18.466,18.4166,18.4351,54500.0
2004-09-20 11:30:00,29.84,29.85,29.79,29.82,68800.0,18.4351,18.4413,18.4043,18.4228,68800.0
2004-09-20 12:00:00,29.83,29.87,29.8,29.86,52900.0,18.429,18.4537,18.4104,18.4475,52900.0
2004-09-20 12:30:00,29.85,29.85,29.8,29.81,30100.0,18.4413,18.4413,18.4104,18.4166,30100.0
2004-09-20 13:00:00,29.82,29.84,29.79,29.84,29800.0,18.4228,18.4351,18.4043,18.4351,29800.0
2004-09-20 13:30:00,29.83,29.85,29.79,29.8,66700.0,18.429,18.4413,18.4043,18.4104,66700.0
2004-09-20 14:00:00,29.81,29.82,29.77,29.82,56300.0,18.4166,18.4228,18.3919,18.4228,56300.0
2004-09-20 14:30:00,29.81,29.82,29.77,29.8,63600.0,18.4166,18.4228,18.3919,18.4104,63600.0
2004-09-20 15:00:00,29.81,29.86,29.78,29.83,72200.0,18.4166,18.4475,18.3981,18.429,72200.0
2004-09-20 15:30:00,29.84,29.84,29.78,29.79,103300.0,18.4351,18.4351,18.3981,18.4043,103300.0
2004-09-21 09:30:00,29.7,29.79,29.67,29.73,131700.0,18.3487,18.4043,18.3301,18.3672,131700.0
2004-09-21 10:00:00,29.73,29.81,29.7,29.76,77300.0,18.3672,18.4166,18.3487,18.3857,77300.0
2004-09-21 10:30:00,29.76,29.79,29.74,29.76,76500.0,18.3857,18.4043,18.3734,18.3857,76500.0
2004-09-21 11:00:00,29.77,29.84,29.75,29.8,107300.0,18.3919,18.4351,18.3795,18.4104,107300.0
2004-09-21 11:30:00,29.8,29.83,29.79,29.81,29700.0,18.4104,18.429,18.4043,18.4166,29700.0
2004-09-21 12:00:00,29.81,29.83,29.78,29.82,58000.0,18.4166,18.429,18.3981,18.4228,58000.0
2004-09-21 12:30:00,29.82,29.84,29.8,29.81,80000.0,18.4228,18.4351,18.4104,18.4166,80000.0
2004-09-21 13:00:00,29.82,29.86,29.8,29.81,49400.0,18.4228,18.4475,18.4104,18.4166,49400.0
2004-09-21 13:30:00,29.81,29.84,29.8,29.84,29600.0,18.4166,18.4351,18.4104,18.4351,29600.0
2004-09-21 14:00:00,29.85,29.87,29.76,29.85,99000.0,18.4413,18.4537,18.3857,18.4413,99000.0
2004-09-21 14:30:00,29.85,29.88,29.82,29.86,106700.0,18.4413,18.4599,18.4228,18.4475,106700.0
2004-09-21 15:00:00,29.87,29.9,29.84,29.84,135200.0,18.4537,18.4722,18.4351,18.4351,135200.0
2004-09-21 15:30:00,29.83,29.91,29.83,29.88,159800.0,18.429,18.4784,18.429,18.4599,159800.0
2004-09-22 09:30:00,29.7,29.81,29.6,29.72,202100.0,18.3487,18.4166,18.2869,18.361,202100.0
2004-09-22 10:00:00,29.72,29.75,29.67,29.71,164300.0,18.361,18.3795,18.3301,18.3548,164300.0
2004-09-22 10:30:00,29.71,29.85,29.7,29.84,80200.0,18.3548,18.4413,18.3487,18.4351,80200.0
2004-09-22 11:00:00,29.84,29.85,29.76,29.77,67700.0,18.4351,18.4413,18.3857,18.3919,67700.0
2004-09-22 11:30:00,29.76,29.8,29.74,29.76,83100.0,18.3857,18.4104,18.3734,18.3857,83100.0
2004-09-22 12:00:00,29.75,29.82,29.75,29.78,43700.0,18.3795,18.4228,18.3795,18.3981,43700.0
2004-09-22 12:30:00,29.79,29.79,29.7,29.75,86600.0,18.4043,18.4043,18.3487,18.3795,86600.0
2004-09-22 13:00:00,29.73,29.79,29.72,29.77,90700.0,18.3672,18.4043,18.361,18.3919,90700.0
2004-09-22 13:30:00,29.78,29.8,29.74,29.76,49000.0,18.3981,18.4104,18.3734,18.3857,49000.0
2004-09-22 14:00:00,29.75,29.81,29.73,29.77,260000.0,18.3795,18.4166,18.3672,18.3919,260000.0
2004-09-22 14:30:00,29.77,29.8,29.75,29.76,36900.0,18.3919,18.4104,18.3795,18.3857,36900.0
2004-09-22 15:00:00,29.76,29.78,29.73,29.77,55500.0,18.3857,18.3981,18.3672,18.3919,55500.0
2004-09-22 15:30:00,29.76,29.81,29.74,29.75,183400.0,18.3857,18.4166,18.3734,18.3795,183400.0
2004-09-23 09:30:00,29.75,29.8,29.64,29.71,86300.0,18.3795,18.4104,18.3116,18.3548,86300.0
2004-09-23 10:00:00,29.71,29.78,29.68,29.72,76800.0,18.3548,18.3981,18.3363,18.361,76800.0
2004-09-23 10:30:00,29.72,29.72,29.62,29.71,96900.0,18.361,18.361,18.2992,18.3548,96900.0
2004-09-23 11:00:00,29.69,29.7,29.62,29.7,113400.0,18.3425,18.3487,18.2992,18.3487,113400.0
2004-09-23 11:30:00,29.7,29.72,29.66,29.72,75900.0,18.3487,18.361,18.3239,18.361,75900.0
2004-09-23 12:00:00,29.72,29.74,29.66,29.67,112100.0,18.361,18.3734,18.3239,18.3301,112100.0
2004-09-23 12:30:00,29.67,29.7,29.63,29.65,74700.0,18.3301,18.3487,18.3054,18.3178,74700.0
2004-09-23 13:00:00,29.65,29.71,29.64,29.7,88000.0,18.3178,18.3548,18.3116,18.3487,88000.0
2004-09-23 13:30:00,29.71,29.71,29.65,29.66,45300.0,18.3548,18.3548,18.3178,18.3239,45300.0
2004-09-23 14:00:00,29.66,29.77,29.65,29.74,151600.0,18.3239,18.3919,18.3178,18.3734,151600.0
2004-09-23 14:30:00,29.74,29.77,29.69,29.73,125900.0,18.3734,18.3919,18.3425,18.3672,125900.0
2004-09-23 15:00:00,29.72,29.76,29.7,29.74,105300.0,18.361,18.3857,18.3487,18.3734,105300.0
2004-09-23 15:30:00,29.74,29.78,29.69,29.74,236300.0,18.3734,18.3981,18.3425,18.3734,236300.0
2004-09-24 09:30:00,29.67,30.0,29.63,29.91,305200.0,18.3301,18.534,18.3054,18.4784,305200.0
2004-09-24 10:00:00,29.89,30.04,29.87,30.01,322700.0,18.466,18.5587,18.4537,18.5402,322700.0
2004-09-24 10:30:00,30.01,30.13,30.0,30.09,368800.0,18.5402,18.6143,18.534,18.5896,368800.0
2004-09-24 11:00:00,30.09,30.13,30.08,30.1,439800.0,18.5896,18.6143,18.5834,18.5958,439800.0
2004-09-24 11:30:00,30.09,30.1,30.07,30.08,211700.0,18.5896,18.5958,18.5772,18.5834,211700.0
2004-09-24 12:00:00,30.08,30.11,30.02,30.04,229500.0,18.5834,18.602,18.5464,18.5587,229500.0
2004-09-24 12:30:00,30.04,30.07,30.04,30.04,206100.0,18.5587,18.5772,18.5587,18.5587,206100.0
2004-09-24 13:00:00,30.04,30.05,30.01,30.02,85700.0,18.5587,18.5649,18.5402,18.5464,85700.0
2004-09-24 13:30:00,30.02,30.18,30.02,30.17,124300.0,18.5464,18.6452,18.5464,18.639,124300.0
2004-09-24 14:00:00,30.17,30.21,30.15,30.21,107600.0,18.639,18.6637,18.6267,18.6637,107600.0
2004-09-24 14:30:00,30.22,30.24,30.06,30.08,221000.0,18.6699,18.6823,18.5711,18.5834,221000.0
2004-09-24 15:00:00,30.07,30.11,30.05,30.11,77700.0,18.5772,18.602,18.5649,18.602,77700.0
2004-09-24 15:30:00,30.11,30.11,30.04,30.06,137300.0,18.602,18.602,18.5587,18.5711,137300.0
2004-09-27 09:30:00,30.1,30.11,29.93,30.0,213700.0,18.5958,18.602,18.4908,18.534,213700.0
2004-09-27 10:00:00,30.0,30.05,29.91,29.93,203600.0,18.534,18.5649,18.4784,18.4908,203600.0
2004-09-27 10:30:00,29.92,29.97,29.89,29.97,178900.0,18.4846,18.5155,18.466,18.5155,178900.0
2004-09-27 11:00:00,29.97,30.01,29.97,29.99,151700.0,18.5155,18.5402,18.5155,18.5278,151700.0
2004-09-27 11:30:00,29.98,29.99,29.96,29.99,98900.0,18.5216,18.5278,18.5093,18.5278,98900.0
2004-09-27 12:00:00,29.99,30.12,29.99,30.1,128600.0,18.5278,18.6081,18.5278,18.5958,128600.0
2004-09-27 12:30:00,30.09,30.1,30.05,30.1,77700.0,18.5896,18.5958,18.5649,18.5958,77700.0
2004-09-27 13:00:00,30.1,30.1,30.03,30.04,127600.0,18.5958,18.5958,18.5525,18.5587,127600.0
2004-09-27 13:30:00,30.04,30.06,30.0,30.05,102300.0,18.5587,18.5711,18.534,18.5649,102300.0
2004-09-27 14:00:00,30.04,30.08,30.01,30.04,136600.0,18.5587,18.5834,18.5402,18.5587,136600.0
2004-09-27 14:30:00,30.05,30.18,30.04,30.17,106500.0,18.5649,18.6452,18.5587,18.639,106500.0
2004-09-27 15:00:00,30.18,30.2,30.14,30.17,124000.0,18.6452,18.6576,18.6205,18.639,124000.0
2004-09-27 15:30:00,30.17,30.2,30.12,30.17,205300.0,18.639,18.6576,18.6081,18.639,205300.0
2004-09-28 09:30:00,30.08,30.22,30.01,30.21,105200.0,18.5834,18.6699,18.5402,18.6637,105200.0
2004-09-28 10:00:00,30.21,30.24,30.15,30.2,66600.0,18.6637,18.6823,18.6267,18.6576,66600.0
2004-09-28 10:30:00,30.2,30.2,30.04,30.16,221000.0,18.6576,18.6576,18.5587,18.6328,221000.0
2004-09-28 11:00:00,30.15,30.19,30.12,30.15,139200.0,18.6267,18.6514,18.6081,18.6267,139200.0
2004-09-28 11:30:00,30.16,30.26,30.15,30.25,244900.0,18.6328,18.6946,18.6267,18.6884,244900.0
2004-09-28 12:00:00,30.25,30.26,30.2,30.22,102700.0,18.6884,18.6946,18.6576,18.6699,102700.0
2004-09-28 12:30:00,30.23,30.3,30.21,30.29,121000.0,18.6761,18.7193,18.6637,18.7132,121000.0
2004-09-28 13:00:00,30.29,30.29,30.25,30.28,69200.0,18.7132,18.7132,18.6884,18.707,69200.0
2004-09-28 13:30:00,30.27,30.3,30.25,30.26,108700.0,18.7008,18.7193,18.6884,18.6946,108700.0
2004-09-28 14:00:00,30.25,30.27,30.21,30.24,123000.0,18.6884,18.7008,18.6637,18.6823,123000.0
2004-09-28 14:30:00,30.25,30.3,30.23,30.28,67600.0,18.6884,18.7193,18.6761,18.707,67600.0
2004-09-28 15:00:00,30.29,30.31,30.26,30.28,112200.0,18.7132,18.7255,18.6946,18.707,112200.0
2004-09-28 15:30:00,30.29,30.3,30.23,30.27,192500.0,18.7132,18.7193,18.6761,18.7008,192500.0
2004-09-29 09:30:00,30.2,30.25,30.13,30.22,130300.0,18.6576,18.6884,18.6143,18.6699,130300.0
2004-09-29 10:00:00,30.21,30.24,30.19,30.2,63500.0,18.6637,18.6823,18.6514,18.6576,63500.0
2004-09-29 10:30:00,30.2,30.27,30.17,30.18,82800.0,18.6576,18.7008,18.639,18.6452,82800.0
2004-09-29 11:00:00,30.18,30.19,30.15,30.19,71700.0,18.6452,18.6514,18.6267,18.6514,71700.0
2004-09-29 11:30:00,30.19,30.19,30.12,30.13,166800.0,18.6514,18.6514,18.6081,18.6143,166800.0
2004-09-29 12:00:00,30.14,30.15,30.1,30.12,68400.0,18.6205,18.6267,18.5958,18.6081,68400.0
2004-09-29 12:30:00,30.11,30.13,30.09,30.12,117300.0,18.602,18.6143,18.5896,18.6081,117300.0
2004-09-29 13:00:00,30.11,30.14,30.1,30.12,75800.0,18.602,18.6205,18.5958,18.6081,75800.0
2004-09-29 13:30:00,30.12,30.15,30.11,30.12,62700.0,18.6081,18.6267,18.602,18.6081,62700.0
2004-09-29 14:00:00,30.12,30.13,30.07,30.11,73800.0,18.6081,18.6143,18.5772,18.602,73800.0
2004-09-29 14:30:00,30.13,30.18,30.13,30.16,81700.0,18.6143,18.6452,18.6143,18.6328,81700.0
2004-09-29 15:00:00,30.16,30.2,30.16,30.19,104100.0,18.6328,18.6576,18.6328,18.6514,104100.0
2004-09-29 15:30:00,30.19,30.21,30.16,30.2,157300.0,18.6514,18.6637,18.6328,18.6576,157300.0
2004-09-30 09:30:00,30.13,30.25,29.96,30.25,115300.0,18.6143,18.6884,18.5093,18.6884,115300.0
2004-09-30 10:00:00,30.25,30.26,30.2,30.23,105900.0,18.6884,18.6946,18.6576,18.6761,105900.0
2004-09-30 10:30:00,30.23,30.31,30.18,30.3,200500.0,18.6761,18.7255,18.6452,18.7193,200500.0
2004-09-30 11:00:00,30.3,30.31,30.24,30.27,220600.0,18.7193,18.7255,18.6823,18.7008,220600.0
2004-09-30 11:30:00,30.27,30.3,30.21,30.22,90600.0,18.7008,18.7193,18.6637,18.6699,90600.0
2004-09-30 12:00:00,30.21,30.25,30.2,30.23,68600.0,18.6637,18.6884,18.6576,18.6761,68600.0
2004-09-30 12:30:00,30.23,30.25,30.16,30.17,65500.0,18.6761,18.6884,18.6328,18.639,65500.0
2004-09-30 13:00:00,30.17,30.23,30.14,30.22,101100.0,18.639,18.6761,18.6205,18.6699,101100.0
2004-09-30 13:30:00,30.21,30.27,30.21,30.26,101000.0,18.6637,18.7008,18.6637,18.6946,101000.0
2004-09-30 14:00:00,30.26,30.29,30.25,30.26,119700.0,18.6946,18.7132,18.6884,18.6946,119700.0
2004-09-30 14:30:00,30.27,30.33,30.26,30.32,148800.0,18.7008,18.7379,18.6946,18.7317,148800.0
2004-09-30 15:00:00,30.32,30.36,30.32,30.34,145700.0,18.7317,18.7564,18.7317,18.744,145700.0
2004-09-30 15:30:00,30.34,30.38,30.31,30.38,335900.0,18.744,18.7688,18.7255,18.7688,335900.0
2004-10-01 09:30:00,30.47,30.47,30.32,30.45,95300.0,18.8244,18.8244,18.7317,18.812,95300.0
2004-10-01 10:00:00,30.45,30.54,30.45,30.46,267000.0,18.812,18.8676,18.812,18.8182,267000.0
2004-10-01 10:30:00,30.48,30.5,30.41,30.44,99400.0,18.8305,18.8429,18.7873,18.8058,99400.0
2004-10-01 11:00:00,30.44,30.48,30.38,30.4,95100.0,18.8058,18.8305,18.7688,18.7811,95100.0
2004-10-01 11:30:00,30.4,30.99,30.39,30.41,158200.0,18.7811,19.1456,18.7749,18.7873,158200.0
2004-10-01 12:00:00,30.4,30.41,30.35,30.4,94100.0,18.7811,18.7873,18.7502,18.7811,94100.0
2004-10-01 12:30:00,30.39,30.4,30.34,30.35,35800.0,18.7749,18.7811,18.744,18.7502,35800.0
2004-10-01 13:00:00,30.35,30.4,30.35,30.39,36800.0,18.7502,18.7811,18.7502,18.7749,36800.0
2004-10-01 13:30:00,30.39,30.43,30.37,30.41,56400.0,18.7749,18.7997,18.7626,18.7873,56400.0
2004-10-01 14:00:00,30.42,30.44,30.36,30.39,101000.0,18.7935,18.8058,18.7564,18.7749,101000.0
2004-10-01 14:30:00,30.39,30.42,30.38,30.38,138300.0,18.7749,18.7935,18.7688,18.7688,138300.0
2004-10-01 15:00:00,30.37,30.43,30.37,30.4,103800.0,18.7626,18.7997,18.7626,18.7811,103800.0
2004-10-01 15:30:00,30.4,30.48,30.35,30.44,152000.0,18.7811,18.8305,18.7502,18.8058,152000.0
2004-10-04 09:30:00,30.5,30.82,30.48,30.62,218400.0,18.8429,19.0406,18.8305,18.917,218400.0
2004-10-04 10:00:00,30.66,30.71,30.58,30.6,264900.0,18.9417,18.9726,18.8923,18.9047,264900.0
2004-10-04 10:30:00,30.6,30.62,30.54,30.54,196700.0,18.9047,18.917,18.8676,18.8676,196700.0
2004-10-04 11:00:00,30.54,30.56,30.51,30.53,135400.0,18.8676,18.88,18.8491,18.8614,135400.0
2004-10-04 11:30:00,30.53,30.53,30.48,30.5,569200.0,18.8614,18.8614,18.8305,18.8429,569200.0
2004-10-04 12:00:00,30.5,30.54,30.49,30.54,103700.0,18.8429,18.8676,18.8367,18.8676,103700.0
2004-10-04 12:30:00,30.54,30.6,30.53,30.57,87000.0,18.8676,18.9047,18.8614,18.8861,87000.0
2004-10-04 13:00:00,30.58,30.58,30.51,30.55,75000.0,18.8923,18.8923,18.8491,18.8738,75000.0
2004-10-04 13:30:00,30.56,30.59,30.53,30.53,105000.0,18.88,18.8985,18.8614,18.8614,105000.0
2004-10-04 14:00:00,30.53,30.59,30.5,30.58,123000.0,18.8614,18.8985,18.8429,18.8923,123000.0
2004-10-04 14:30:00,30.58,30.64,30.54,30.62,209900.0,18.8923,18.9294,18.8676,18.917,209900.0
2004-10-04 15:00:00,30.62,30.72,30.6,30.7,202700.0,18.917,18.9788,18.9047,18.9665,202700.0
2004-10-04 15:30:00,30.7,30.72,30.63,30.67,434600.0,18.9665,18.9788,18.9232,18.9479,434600.0
2004-10-05 09:30:00,30.73,30.73,30.65,30.67,187100.0,18.985,18.985,18.9356,18.9479,187100.0
2004-10-05 10:00:00,30.67,30.74,30.65,30.74,89700.0,18.9479,18.9912,18.9356,18.9912,89700.0
2004-10-05 10:30:00,30.75,30.8,30.74,30.77,137700.0,18.9973,19.0282,18.9912,19.0097,137700.0
2004-10-05 11:00:00,30.77,30.77,30.71,30.73,85200.0,19.0097,19.0097,18.9726,18.985,85200.0
2004-10-05 11:30:00,30.73,30.76,30.72,30.74,45200.0,18.985,19.0035,18.9788,18.9912,45200.0
2004-10-05 12:00:00,30.75,30.79,30.71,30.73,57300.0,18.9973,19.0221,18.9726,18.985,57300.0
2004-10-05 12:30:00,30.73,30.75,30.72,30.73,29100.0,18.985,18.9973,18.9788,18.985,29100.0
2004-10-05 13:00:00,30.73,30.75,30.73,30.73,72100.0,18.985,18.9973,18.985,18.985,72100.0
2004-10-05 13:30:00,30.74,30.75,30.69,30.71,55200.0,18.9912,18.9973,18.9603,18.9726,55200.0
2004-10-05 14:00:00,30.7,30.73,30.68,30.72,146400.0,18.9665,18.985,18.9541,18.9788,146400.0
2004-10-05 14:30:00,30.72,30.77,30.72,30.75,53400.0,18.9788,19.0097,18.9788,18.9973,53400.0
2004-10-05 15:00:00,30.75,30.82,30.72,30.8,88100.0,18.9973,19.0406,18.9788,19.0282,88100.0
2004-10-05 15:30:00,30.8,30.85,30.75,30.8,160300.0,19.0282,19.0591,18.9973,19.0282,160300.0
2004-10-06 09:30:00,30.65,30.72,30.5,30.62,169200.0,18.9356,18.9788,18.8429,18.917,169200.0
2004-10-06 10:00:00,30.62,30.76,30.61,30.76,74800.0,18.917,19.0035,18.9109,19.0035,74800.0
2004-10-06 10:30:00,30.76,30.8,30.65,30.68,227000.0,19.0035,19.0282,18.9356,18.9541,227000.0
2004-10-06 11:00:00,30.68,30.73,30.67,30.71,127500.0,18.9541,18.985,18.9479,18.9726,127500.0
2004-10-06 11:30:00,30.71,30.75,30.71,30.73,85500.0,18.9726,18.9973,18.9726,18.985,85500.0
2004-10-06 12:00:00,30.73,30.79,30.73,30.76,148600.0,18.985,19.0221,18.985,19.0035,148600.0
2004-10-06 12:30:00,30.76,30.8,30.76,30.76,27400.0,19.0035,19.0282,19.0035,19.0035,27400.0
2004-10-06 13:00:00,30.75,30.78,30.74,30.77,43800.0,18.9973,19.0159,18.9912,19.0097,43800.0
2004-10-06 13:30:00,30.77,30.77,30.73,30.74,433000.0,19.0097,19.0097,18.985,18.9912,433000.0
2004-10-06 14:00:00,30.76,30.8,30.75,30.77,29700.0,19.0035,19.0282,18.9973,19.0097,29700.0
2004-10-06 14:30:00,30.76,30.79,30.74,30.78,46600.0,19.0035,19.0221,18.9912,19.0159,46600.0
2004-10-06 15:00:00,30.78,30.95,30.76,30.91,135600.0,19.0159,19.1209,19.0035,19.0962,135600.0
2004-10-06 15:30:00,30.91,30.93,30.84,30.87,169200.0,19.0962,19.1086,19.0529,19.0715,169200.0
2004-10-07 09:30:00,30.87,30.88,30.74,30.79,57100.0,19.0715,19.0777,18.9912,19.0221,57100.0
2004-10-07 10:00:00,30.8,30.97,30.8,30.94,64800.0,19.0282,19.1333,19.0282,19.1147,64800.0
2004-10-07 10:30:00,30.94,30.98,30.89,30.93,197200.0,19.1147,19.1394,19.0838,19.1086,197200.0
2004-10-07 11:00:00,30.92,30.92,30.82,30.84,90800.0,19.1024,19.1024,19.0406,19.0529,90800.0
2004-10-07 11:30:00,30.85,30.89,30.79,30.82,82600.0,19.0591,19.0838,19.0221,19.0406,82600.0
2004-10-07 12:00:00,30.84,30.84,30.77,30.78,40900.0,19.0529,19.0529,19.0097,19.0159,40900.0
2004-10-07 12:30:00,30.79,30.9,30.75,30.89,61100.0,19.0221,19.09,18.9973,19.0838,61100.0
2004-10-07 13:00:00,30.89,30.91,30.85,30.91,118100.0,19.0838,19.0962,19.0591,19.0962,118100.0
2004-10-07 13:30:00,30.91,30.91,30.85,30.87,88200.0,19.0962,19.0962,19.0591,19.0715,88200.0
2004-10-07 14:00:00,30.87,30.89,30.85,30.89,111100.0,19.0715,19.0838,19.0591,19.0838,111100.0
2004-10-07 14:30:00,30.89,30.93,30.85,30.9,126300.0,19.0838,19.1086,19.0591,19.09,126300.0
2004-10-07 15:00:00,30.89,30.9,30.84,30.87,60000.0,19.0838,19.09,19.0529,19.0715,60000.0
2004-10-07 15:30:00,30.87,30.88,30.77,30.8,102200.0,19.0715,19.0777,19.0097,19.0282,102200.0
2004-10-08 09:30:00,30.83,30.89,30.76,30.89,117000.0,19.0468,19.0838,19.0035,19.0838,117000.0
2004-10-08 10:00:00,30.89,30.91,30.82,30.85,47100.0,19.0838,19.0962,19.0406,19.0591,47100.0
2004-10-08 10:30:00,30.86,30.88,30.76,30.78,60500.0,19.0653,19.0777,19.0035,19.0159,60500.0
2004-10-08 11:00:00,30.77,30.84,30.77,30.81,26400.0,19.0097,19.0529,19.0097,19.0344,26400.0
2004-10-08 11:30:00,30.82,30.82,30.78,30.81,33400.0,19.0406,19.0406,19.0159,19.0344,33400.0
2004-10-08 12:00:00,30.82,30.84,30.8,30.81,20200.0,19.0406,19.0529,19.0282,19.0344,20200.0
2004-10-08 12:30:00,30.81,30.82,30.8,30.81,29600.0,19.0344,19.0406,19.0282,19.0344,29600.0
2004-10-08 13:00:00,30.81,30.84,30.79,30.8,105600.0,19.0344,19.0529,19.0221,19.0282,105600.0
2004-10-08 13:30:00,30.8,30.85,30.78,30.79,82700.0,19.0282,19.0591,19.0159,19.0221,82700.0
2004-10-08 14:00:00,30.79,30.84,30.78,30.81,107900.0,19.0221,19.0529,19.0159,19.0344,107900.0
2004-10-08 14:30:00,30.81,30.84,30.81,30.83,45400.0,19.0344,19.0529,19.0344,19.0468,45400.0
2004-10-08 15:00:00,30.83,30.85,30.79,30.83,105000.0,19.0468,19.0591,19.0221,19.0468,105000.0
2004-10-08 15:30:00,30.83,30.83,30.77,30.79,143700.0,19.0468,19.0468,19.0097,19.0221,143700.0
2004-10-11 09:30:00,30.78,30.78,30.64,30.68,105800.0,19.0159,19.0159,18.9294,18.9541,105800.0
2004-10-11 10:00:00,30.68,30.73,30.67,30.73,104800.0,18.9541,18.985,18.9479,18.985,104800.0
2004-10-11 10:30:00,30.73,30.74,30.7,30.71,44700.0,18.985,18.9912,18.9665,18.9726,44700.0
2004-10-11 11:00:00,30.7,30.72,30.69,30.71,43100.0,18.9665,18.9788,18.9603,18.9726,43100.0
2004-10-11 11:30:00,30.71,30.72,30.7,30.7,40600.0,18.9726,18.9788,18.9665,18.9665,40600.0
2004-10-11 12:00:00,30.7,30.73,30.7,30.7,45900.0,18.9665,18.985,18.9665,18.9665,45900.0
2004-10-11 12:30:00,30.71,30.71,30.7,30.71,35700.0,18.9726,18.9726,18.9665,18.9726,35700.0
2004-10-11 13:00:00,30.71,30.72,30.7,30.72,48000.0,18.9726,18.9788,18.9665,18.9788,48000.0
2004-10-11 13:30:00,30.72,30.76,30.72,30.74,47000.0,18.9788,19.0035,18.9788,18.9912,47000.0
2004-10-11 14:00:00,30.75,30.8,30.75,30.78,56500.0,18.9973,19.0282,18.9973,19.0159,56500.0
2004-10-11 14:30:00,30.79,30.87,30.75,30.86,125800.0,19.0221,19.0715,18.9973,19.0653,125800.0
2004-10-11 15:00:00,30.86,30.86,30.81,30.83,52600.0,19.0653,19.0653,19.0344,19.0468,52600.0
2004-10-11 15:30:00,30.83,30.84,30.79,30.82,136800.0,19.0468,19.0529,19.0221,19.0406,136800.0
2004-10-12 09:30:00,30.66,30.75,30.58,30.59,109300.0,18.9417,18.9973,18.8923,18.8985,109300.0
2004-10-12 10:00:00,30.59,30.66,30.5,30.63,645900.0,18.8985,18.9417,18.8429,18.9232,645900.0
2004-10-12 10:30:00,30.64,30.68,30.63,30.64,80200.0,18.9294,18.9541,18.9232,18.9294,80200.0
2004-10-12 11:00:00,30.64,30.7,30.61,30.67,73300.0,18.9294,18.9665,18.9109,18.9479,73300.0
2004-10-12 11:30:00,30.68,30.7,30.65,30.68,45400.0,18.9541,18.9665,18.9356,18.9541,45400.0
2004-10-12 12:00:00,30.67,30.68,30.61,30.65,30300.0,18.9479,18.9541,18.9109,18.9356,30300.0
2004-10-12 12:30:00,30.65,30.77,30.65,30.77,43300.0,18.9356,19.0097,18.9356,19.0097,43300.0
2004-10-12 13:00:00,30.78,30.78,30.74,30.74,33200.0,19.0159,19.0159,18.9912,18.9912,33200.0
2004-10-12 13:30:00,30.74,30.8,30.74,30.79,49600.0,18.9912,19.0282,18.9912,19.0221,49600.0
2004-10-12 14:00:00,30.79,30.86,30.76,30.86,99700.0,19.0221,19.0653,19.0035,19.0653,99700.0
2004-10-12 14:30:00,30.86,30.95,30.86,30.95,82800.0,19.0653,19.1209,19.0653,19.1209,82800.0
2004-10-12 15:00:00,30.94,30.97,30.89,30.97,120600.0,19.1147,19.1333,19.0838,19.1333,120600.0
2004-10-12 15:30:00,30.98,31.0,30.92,30.97,178300.0,19.1394,19.1518,19.1024,19.1333,178300.0
2004-10-13 09:30:00,30.97,31.22,30.96,30.97,125400.0,19.1333,19.2877,19.1271,19.1333,125400.0
2004-10-13 10:00:00,30.97,30.98,30.84,30.93,120300.0,19.1333,19.1394,19.0529,19.1086,120300.0
2004-10-13 10:30:00,30.93,30.93,30.88,30.88,64000.0,19.1086,19.1086,19.0777,19.0777,64000.0
2004-10-13 11:00:00,30.88,30.9,30.77,30.77,82300.0,19.0777,19.09,19.0097,19.0097,82300.0
2004-10-13 11:30:00,30.78,30.81,30.7,30.71,86800.0,19.0159,19.0344,18.9665,18.9726,86800.0
2004-10-13 12:00:00,30.7,30.74,30.64,30.7,331100.0,18.9665,18.9912,18.9294,18.9665,331100.0
2004-10-13 12:30:00,30.71,30.74,30.7,30.72,72500.0,18.9726,18.9912,18.9665,18.9788,72500.0
2004-10-13 13:00:00,30.71,30.73,30.7,30.7,55900.0,18.9726,18.985,18.9665,18.9665,55900.0
2004-10-13 13:30:00,30.69,30.72,30.67,30.69,131000.0,18.9603,18.9788,18.9479,18.9603,131000.0
2004-10-13 14:00:00,30.69,30.77,30.69,30.7,118900.0,18.9603,19.0097,18.9603,18.9665,118900.0
2004-10-13 14:30:00,30.7,30.76,30.68,30.74,59000.0,18.9665,19.0035,18.9541,18.9912,59000.0
2004-10-13 15:00:00,30.75,30.8,30.71,30.76,79400.0,18.9973,19.0282,18.9726,19.0035,79400.0
2004-10-13 15:30:00,30.76,30.85,30.74,30.77,137200.0,19.0035,19.0591,18.9912,19.0097,137200.0
2004-10-14 09:30:00,30.62,30.63,30.43,30.56,409400.0,18.917,18.9232,18.7997,18.88,409400.0
2004-10-14 10:00:00,30.56,30.66,30.54,30.6,185600.0,18.88,18.9417,18.8676,18.9047,185600.0
2004-10-14 10:30:00,30.61,30.66,30.6,30.61,208100.0,18.9109,18.9417,18.9047,18.9109,208100.0
2004-10-14 11:00:00,30.61,30.65,30.6,30.63,158500.0,18.9109,18.9356,18.9047,18.9232,158500.0
2004-10-14 11:30:00,30.64,30.64,30.56,30.59,134400.0,18.9294,18.9294,18.88,18.8985,134400.0
2004-10-14 12:00:00,30.6,30.63,30.52,30.63,182700.0,18.9047,18.9232,18.8553,18.9232,182700.0
2004-10-14 12:30:00,30.62,30.7,30.59,30.65,77400.0,18.917,18.9665,18.8985,18.9356,77400.0
2004-10-14 13:00:00,30.65,30.8,30.62,30.78,63100.0,18.9356,19.0282,18.917,19.0159,63100.0
2004-10-14 13:30:00,30.79,30.84,30.75,30.81,58500.0,19.0221,19.0529,18.9973,19.0344,58500.0
2004-10-14 14:00:00,30.82,30.84,30.77,30.79,48300.0,19.0406,19.0529,19.0097,19.0221,48300.0
2004-10-14 14:30:00,30.79,30.85,30.76,30.81,213800.0,19.0221,19.0591,19.0035,19.0344,213800.0
2004-10-14 15:00:00,30.82,30.9,30.75,30.75,281800.0,19.0406,19.09,18.9973,18.9973,281800.0
2004-10-14 15:30:00,30.74,30.8,30.72,30.75,185200.0,18.9912,19.0282,18.9788,18.9973,185200.0
2004-10-15 09:30:00,30.91,30.99,30.85,30.97,169600.0,19.0962,19.1456,19.0591,19.1333,169600.0
2004-10-15 10:00:00,30.98,31.0,30.8,30.91,188000.0,19.1394,19.1518,19.0282,19.0962,188000.0
2004-10-15 10:30:00,30.91,30.96,30.88,30.88,158900.0,19.0962,19.1271,19.0777,19.0777,158900.0
2004-10-15 11:00:00,30.89,30.9,30.76,30.79,119400.0,19.0838,19.09,19.0035,19.0221,119400.0
2004-10-15 11:30:00,30.78,30.83,30.77,30.83,197100.0,19.0159,19.0468,19.0097,19.0468,197100.0
2004-10-15 12:00:00,30.83,31.0,30.82,30.96,92400.0,19.0468,19.1518,19.0406,19.1271,92400.0
2004-10-15 12:30:00,30.95,30.96,30.88,30.93,131500.0,19.1209,19.1271,19.0777,19.1086,131500.0
2004-10-15 13:00:00,30.93,30.98,30.93,30.96,66100.0,19.1086,19.1394,19.1086,19.1271,66100.0
2004-10-15 13:30:00,30.95,30.96,30.89,30.9,69000.0,19.1209,19.1271,19.0838,19.09,69000.0
2004-10-15 14:00:00,30.9,30.92,30.88,30.88,63600.0,19.09,19.1024,19.0777,19.0777,63600.0
2004-10-15 14:30:00,30.88,30.9,30.86,30.87,32900.0,19.0777,19.09,19.0653,19.0715,32900.0
2004-10-15 15:00:00,30.87,30.9,30.82,30.88,65400.0,19.0715,19.09,19.0406,19.0777,65400.0
2004-10-15 15:30:00,30.89,30.97,30.86,30.93,251500.0,19.0838,19.1333,19.0653,19.1086,251500.0
2004-10-18 09:30:00,30.93,30.93,30.8,30.89,92600.0,19.1086,19.1086,19.0282,19.0838,92600.0
2004-10-18 10:00:00,30.89,30.98,30.88,30.93,110000.0,19.0838,19.1394,19.0777,19.1086,110000.0
2004-10-18 10:30:00,30.93,30.97,30.9,30.9,50300.0,19.1086,19.1333,19.09,19.09,50300.0
2004-10-18 11:00:00,30.9,30.97,30.9,30.94,60700.0,19.09,19.1333,19.09,19.1147,60700.0
2004-10-18 11:30:00,30.94,30.97,30.94,30.95,54300.0,19.1147,19.1333,19.1147,19.1209,54300.0
2004-10-18 12:00:00,30.95,30.98,30.92,30.93,85600.0,19.1209,19.1394,19.1024,19.1086,85600.0
2004-10-18 12:30:00,30.93,30.98,30.93,30.94,61500.0,19.1086,19.1394,19.1086,19.1147,61500.0
2004-10-18 13:00:00,30.95,30.98,30.91,30.93,100600.0,19.1209,19.1394,19.0962,19.1086,100600.0
2004-10-18 13:30:00,30.93,30.98,30.92,30.96,95600.0,19.1086,19.1394,19.1024,19.1271,95600.0
2004-10-18 14:00:00,30.96,30.98,30.91,30.96,100700.0,19.1271,19.1394,19.0962,19.1271,100700.0
2004-10-18 14:30:00,30.96,31.02,30.96,31.02,118200.0,19.1271,19.1642,19.1271,19.1642,118200.0
2004-10-18 15:00:00,31.02,31.06,30.99,31.06,104200.0,19.1642,19.1889,19.1456,19.1889,104200.0
2004-10-18 15:30:00,31.06,31.06,30.99,31.01,142000.0,19.1889,19.1889,19.1456,19.158,142000.0
2004-10-19 09:30:00,31.0,31.15,30.94,31.04,276200.0,19.1518,19.2445,19.1147,19.1765,276200.0
2004-10-19 10:00:00,31.05,31.06,30.98,31.03,190800.0,19.1827,19.1889,19.1394,19.1703,190800.0
2004-10-19 10:30:00,31.03,31.03,30.94,30.96,168800.0,19.1703,19.1703,19.1147,19.1271,168800.0
2004-10-19 11:00:00,30.97,30.98,30.9,30.94,105400.0,19.1333,19.1394,19.09,19.1147,105400.0
2004-10-19 11:30:00,30.94,30.94,30.91,30.94,147100.0,19.1147,19.1147,19.0962,19.1147,147100.0
2004-10-19 12:00:00,30.95,30.99,30.93,30.99,98200.0,19.1209,19.1456,19.1086,19.1456,98200.0
2004-10-19 12:30:00,30.99,31.0,30.96,30.97,40100.0,19.1456,19.1518,19.1271,19.1333,40100.0
2004-10-19 13:00:00,30.97,31.0,30.95,31.0,75800.0,19.1333,19.1518,19.1209,19.1518,75800.0
2004-10-19 13:30:00,30.99,31.0,30.97,31.0,43600.0,19.1456,19.1518,19.1333,19.1518,43600.0
2004-10-19 14:00:00,30.99,31.0,30.94,30.95,90400.0,19.1456,19.1518,19.1147,19.1209,90400.0
2004-10-19 14:30:00,30.95,30.95,30.86,30.89,73300.0,19.1209,19.1209,19.0653,19.0838,73300.0
2004-10-19 15:00:00,30.89,30.91,30.82,30.9,77300.0,19.0838,19.0962,19.0406,19.09,77300.0
2004-10-19 15:30:00,30.9,30.94,30.85,30.87,149000.0,19.09,19.1147,19.0591,19.0715,149000.0
2004-10-20 09:30:00,30.95,30.99,30.73,30.8,96600.0,19.1209,19.1456,18.985,19.0282,96600.0
2004-10-20 10:00:00,30.8,30.8,30.65,30.67,345100.0,19.0282,19.0282,18.9356,18.9479,345100.0
2004-10-20 10:30:00,30.67,30.77,30.62,30.72,136800.0,18.9479,19.0097,18.917,18.9788,136800.0
2004-10-20 11:00:00,30.72,30.75,30.69,30.73,106800.0,18.9788,18.9973,18.9603,18.985,106800.0
2004-10-20 11:30:00,30.73,30.74,30.61,30.74,146300.0,18.985,18.9912,18.9109,18.9912,146300.0
2004-10-20 12:00:00,30.73,30.89,30.73,30.89,30000.0,18.985,19.0838,18.985,19.0838,30000.0
2004-10-20 12:30:00,30.9,30.95,30.87,30.87,39800.0,19.09,19.1209,19.0715,19.0715,39800.0
2004-10-20 13:00:00,30.88,30.95,30.87,30.94,27500.0,19.0777,19.1209,19.0715,19.1147,27500.0
2004-10-20 13:30:00,30.94,30.94,30.85,30.87,90400.0,19.1147,19.1147,19.0591,19.0715,90400.0
2004-10-20 14:00:00,30.87,30.93,30.85,30.92,89600.0,19.0715,19.1086,19.0591,19.1024,89600.0
2004-10-20 14:30:00,30.92,31.01,30.85,30.99,90900.0,19.1024,19.158,19.0591,19.1456,90900.0
2004-10-20 15:00:00,30.99,31.02,30.93,31.0,213200.0,19.1456,19.1642,19.1086,19.1518,213200.0
2004-10-20 15:30:00,31.0,31.16,31.0,31.1,248800.0,19.1518,19.2506,19.1518,19.2136,248800.0
2004-10-21 09:30:00,31.1,31.14,30.9,31.12,99100.0,19.2136,19.2383,19.09,19.2259,99100.0
2004-10-21 10:00:00,31.13,31.14,30.95,30.97,101400.0,19.2321,19.2383,19.1209,19.1333,101400.0
2004-10-21 10:30:00,30.98,31.17,30.87,31.14,111900.0,19.1394,19.2568,19.0715,19.2383,111900.0
2004-10-21 11:00:00,31.14,31.14,31.07,31.11,42000.0,19.2383,19.2383,19.195,19.2198,42000.0
2004-10-21 11:30:00,31.12,31.14,31.09,31.13,113900.0,19.2259,19.2383,19.2074,19.2321,113900.0
2004-10-21 12:00:00,31.13,31.15,31.01,31.11,76100.0,19.2321,19.2445,19.158,19.2198,76100.0
2004-10-21 12:30:00,31.11,31.12,31.0,31.05,81700.0,19.2198,19.2259,19.1518,19.1827,81700.0
2004-10-21 13:00:00,31.08,31.11,31.05,31.09,31500.0,19.2012,19.2198,19.1827,19.2074,31500.0
2004-10-21 13:30:00,31.09,31.15,31.05,31.14,82700.0,19.2074,19.2445,19.1827,19.2383,82700.0
2004-10-21 14:00:00,31.15,31.2,31.11,31.2,79700.0,19.2445,19.2754,19.2198,19.2754,79700.0
2004-10-21 14:30:00,31.21,31.25,31.19,31.2,70900.0,19.2815,19.3062,19.2692,19.2754,70900.0
2004-10-21 15:00:00,31.2,31.27,31.2,31.26,104000.0,19.2754,19.3186,19.2754,19.3124,104000.0
2004-10-21 15:30:00,31.25,31.26,31.14,31.14,159300.0,19.3062,19.3124,19.2383,19.2383,159300.0
2004-10-22 09:30:00,31.25,31.6,31.22,31.29,580000.0,19.3062,19.5225,19.2877,19.331,580000.0
2004-10-22 10:00:00,31.3,31.41,31.25,31.29,439900.0,19.3371,19.4051,19.3062,19.331,439900.0
2004-10-22 10:30:00,31.29,31.3,31.25,31.28,202000.0,19.331,19.3371,19.3062,19.3248,202000.0
2004-10-22 11:00:00,31.28,31.3,31.24,31.26,165800.0,19.3248,19.3371,19.3001,19.3124,165800.0
2004-10-22 11:30:00,31.26,31.46,31.26,31.33,378000.0,19.3124,19.436,19.3124,19.3557,378000.0
2004-10-22 12:00:00,31.33,31.52,31.33,31.49,231500.0,19.3557,19.4731,19.3557,19.4545,231500.0
2004-10-22 12:30:00,31.48,31.49,31.36,31.39,67900.0,19.4483,19.4545,19.3742,19.3927,67900.0
2004-10-22 13:00:00,31.39,31.44,31.38,31.43,96000.0,19.3927,19.4236,19.3866,19.4175,96000.0
2004-10-22 13:30:00,31.43,31.44,31.36,31.39,226400.0,19.4175,19.4236,19.3742,19.3927,226400.0
2004-10-22 14:00:00,31.39,31.44,31.35,31.42,110600.0,19.3927,19.4236,19.368,19.4113,110600.0
2004-10-22 14:30:00,31.42,31.43,31.29,31.3,156900.0,19.4113,19.4175,19.331,19.3371,156900.0
2004-10-22 15:00:00,31.31,31.36,31.28,31.35,275800.0,19.3433,19.3742,19.3248,19.368,275800.0
2004-10-22 15:30:00,31.34,31.39,31.32,31.35,290600.0,19.3618,19.3927,19.3495,19.368,290600.0
2004-10-25 09:30:00,31.52,31.72,31.36,31.51,375300.0,19.4731,19.5966,19.3742,19.4669,375300.0
2004-10-25 10:00:00,31.52,31.57,31.5,31.55,150300.0,19.4731,19.5039,19.4607,19.4916,150300.0
2004-10-25 10:30:00,31.55,31.73,31.54,31.72,232300.0,19.4916,19.6028,19.4854,19.5966,232300.0
2004-10-25 11:00:00,31.72,31.76,31.67,31.75,149600.0,19.5966,19.6213,19.5657,19.6151,149600.0
2004-10-25 11:30:00,31.75,31.79,31.74,31.77,88300.0,19.6151,19.6399,19.609,19.6275,88300.0
2004-10-25 12:00:00,31.77,31.84,31.76,31.76,234000.0,19.6275,19.6707,19.6213,19.6213,234000.0
2004-10-25 12:30:00,31.78,31.78,31.64,31.7,195200.0,19.6337,19.6337,19.5472,19.5843,195200.0
2004-10-25 13:00:00,31.7,31.72,31.65,31.69,86800.0,19.5843,19.5966,19.5534,19.5781,86800.0
2004-10-25 13:30:00,31.68,31.71,31.67,31.69,58000.0,19.5719,19.5904,19.5657,19.5781,58000.0
2004-10-25 14:00:00,31.69,31.69,31.66,31.67,64800.0,19.5781,19.5781,19.5595,19.5657,64800.0
2004-10-25 14:30:00,31.67,31.73,31.66,31.7,115900.0,19.5657,19.6028,19.5595,19.5843,115900.0
2004-10-25 15:00:00,31.7,31.72,31.66,31.7,117700.0,19.5843,19.5966,19.5595,19.5843,117700.0
2004-10-25 15:30:00,31.7,31.78,31.7,31.75,181900.0,19.5843,19.6337,19.5843,19.6151,181900.0
2004-10-26 09:30:00,31.94,32.01,31.82,31.96,292700.0,19.7325,19.7758,19.6584,19.7449,292700.0
2004-10-26 10:00:00,31.96,32.0,31.9,31.96,195600.0,19.7449,19.7696,19.7078,19.7449,195600.0
2004-10-26 10:30:00,31.96,31.99,31.93,31.96,45100.0,19.7449,19.7634,19.7264,19.7449,45100.0
2004-10-26 11:00:00,31.97,32.01,31.93,31.94,143600.0,19.7511,19.7758,19.7264,19.7325,143600.0
2004-10-26 11:30:00,31.94,31.98,31.85,31.95,181000.0,19.7325,19.7572,19.6769,19.7387,181000.0
2004-10-26 12:00:00,31.95,32.01,31.92,31.98,114000.0,19.7387,19.7758,19.7202,19.7572,114000.0
2004-10-26 12:30:00,31.98,32.0,31.91,31.95,144200.0,19.7572,19.7696,19.714,19.7387,144200.0
2004-10-26 13:00:00,31.94,32.03,31.92,32.01,166700.0,19.7325,19.7881,19.7202,19.7758,166700.0
2004-10-26 13:30:00,32.01,32.01,31.94,32.0,45900.0,19.7758,19.7758,19.7325,19.7696,45900.0
2004-10-26 14:00:00,31.99,32.0,31.96,31.97,61800.0,19.7634,19.7696,19.7449,19.7511,61800.0
2004-10-26 14:30:00,31.97,32.02,31.97,31.98,88100.0,19.7511,19.782,19.7511,19.7572,88100.0
2004-10-26 15:00:00,31.99,32.1,31.98,32.07,131900.0,19.7634,19.8314,19.7572,19.8128,131900.0
2004-10-26 15:30:00,32.08,32.11,32.0,32.03,275800.0,19.819,19.8376,19.7696,19.7881,275800.0
2004-10-27 09:30:00,32.05,32.1,31.92,32.04,56300.0,19.8005,19.8314,19.7202,19.7943,56300.0
2004-10-27 10:00:00,32.04,32.07,31.97,31.99,43900.0,19.7943,19.8128,19.7511,19.7634,43900.0
2004-10-27 10:30:00,31.99,32.08,31.94,32.07,92700.0,19.7634,19.819,19.7325,19.8128,92700.0
2004-10-27 11:00:00,32.05,32.09,31.98,32.0,158400.0,19.8005,19.8252,19.7572,19.7696,158400.0
2004-10-27 11:30:00,31.99,32.02,31.96,32.0,132400.0,19.7634,19.782,19.7449,19.7696,132400.0
2004-10-27 12:00:00,32.0,32.02,31.94,31.95,79200.0,19.7696,19.782,19.7325,19.7387,79200.0
2004-10-27 12:30:00,31.94,32.0,31.9,32.0,129400.0,19.7325,19.7696,19.7078,19.7696,129400.0
2004-10-27 13:00:00,31.99,32.04,31.94,31.95,145200.0,19.7634,19.7943,19.7325,19.7387,145200.0
2004-10-27 13:30:00,31.95,32.01,31.94,32.0,73700.0,19.7387,19.7758,19.7325,19.7696,73700.0
2004-10-27 14:00:00,32.0,32.08,31.98,32.04,111000.0,19.7696,19.819,19.7572,19.7943,111000.0
2004-10-27 14:30:00,32.03,32.12,32.01,32.12,164200.0,19.7881,19.8437,19.7758,19.8437,164200.0
2004-10-27 15:00:00,32.11,32.13,32.0,32.01,146100.0,19.8376,19.8499,19.7696,19.7758,146100.0
2004-10-27 15:30:00,32.01,32.1,31.97,32.06,182800.0,19.7758,19.8314,19.7511,19.8067,182800.0
2004-10-28 09:30:00,32.02,32.08,31.92,32.0,118900.0,19.782,19.819,19.7202,19.7696,118900.0
2004-10-28 10:00:00,31.98,32.0,31.69,31.69,237800.0,19.7572,19.7696,19.5781,19.5781,237800.0
2004-10-28 10:30:00,31.6,31.65,31.5,31.62,279200.0,19.5225,19.5534,19.4607,19.5348,279200.0
2004-10-28 11:00:00,31.61,31.65,31.6,31.64,90500.0,19.5287,19.5534,19.5225,19.5472,90500.0
2004-10-28 11:30:00,31.64,31.85,31.61,31.85,241700.0,19.5472,19.6769,19.5287,19.6769,241700.0
2004-10-28 12:00:00,31.84,31.85,31.78,31.81,206300.0,19.6707,19.6769,19.6337,19.6522,206300.0
2004-10-28 12:30:00,31.81,31.9,31.79,31.88,121200.0,19.6522,19.7078,19.6399,19.6955,121200.0
2004-10-28 13:00:00,31.88,31.88,31.83,31.84,256000.0,19.6955,19.6955,19.6646,19.6707,256000.0
2004-10-28 13:30:00,31.84,31.85,31.8,31.81,64400.0,19.6707,19.6769,19.646,19.6522,64400.0
2004-10-28 14:00:00,31.82,31.98,31.81,31.98,180800.0,19.6584,19.7572,19.6522,19.7572,180800.0
2004-10-28 14:30:00,31.99,31.99,31.84,31.84,160500.0,19.7634,19.7634,19.6707,19.6707,160500.0
2004-10-28 15:00:00,31.84,31.86,31.8,31.81,76100.0,19.6707,19.6831,19.646,19.6522,76100.0
2004-10-28 15:30:00,31.81,31.87,31.78,31.87,261600.0,19.6522,19.6893,19.6337,19.6893,261600.0
2004-10-29 09:30:00,31.9,32.09,31.9,32.06,335200.0,19.7078,19.8252,19.7078,19.8067,335200.0
2004-10-29 10:00:00,32.05,32.07,31.86,31.92,199000.0,19.8005,19.8128,19.6831,19.7202,199000.0
2004-10-29 10:30:00,31.92,31.96,31.86,31.88,154700.0,19.7202,19.7449,19.6831,19.6955,154700.0
2004-10-29 11:00:00,31.88,31.9,31.85,31.85,38000.0,19.6955,19.7078,19.6769,19.6769,38000.0
2004-10-29 11:30:00,31.85,31.86,31.79,31.83,143400.0,19.6769,19.6831,19.6399,19.6646,143400.0
2004-10-29 12:00:00,31.83,31.85,31.8,31.8,23500.0,19.6646,19.6769,19.646,19.646,23500.0
2004-10-29 12:30:00,31.8,31.83,31.78,31.81,24400.0,19.646,19.6646,19.6337,19.6522,24400.0
2004-10-29 13:00:00,31.81,31.88,31.8,31.88,65000.0,19.6522,19.6955,19.646,19.6955,65000.0
2004-10-29 13:30:00,31.87,31.9,31.7,31.82,252800.0,19.6893,19.7078,19.5843,19.6584,252800.0
2004-10-29 14:00:00,31.81,31.88,31.8,31.84,81700.0,19.6522,19.6955,19.646,19.6707,81700.0
2004-10-29 14:30:00,31.84,31.9,31.84,31.88,68600.0,19.6707,19.7078,19.6707,19.6955,68600.0
2004-10-29 15:00:00,31.89,31.94,31.88,31.93,354900.0,19.7016,19.7325,19.6955,19.7264,354900.0
2004-10-29 15:30:00,31.94,32.14,31.93,32.0,249600.0,19.7325,19.8561,19.7264,19.7696,249600.0
2004-11-01 09:30:00,32.19,32.26,31.94,31.95,299500.0,19.887,19.9302,19.7325,19.7387,299500.0
2004-11-01 10:00:00,31.96,32.32,31.96,32.1,174600.0,19.7449,19.9673,19.7449,19.8314,174600.0
2004-11-01 10:30:00,32.08,32.22,32.04,32.22,230300.0,19.819,19.9055,19.7943,19.9055,230300.0
2004-11-01 11:00:00,32.21,32.5,32.21,32.42,202400.0,19.8993,20.0785,19.8993,20.0291,202400.0
2004-11-01 11:30:00,32.41,32.47,32.31,32.35,252800.0,20.0229,20.06,19.9611,19.9858,252800.0
2004-11-01 12:00:00,32.36,32.46,32.35,32.38,186500.0,19.992,20.0538,19.9858,20.0044,186500.0
2004-11-01 12:30:00,32.37,32.4,32.28,32.28,152500.0,19.9982,20.0167,19.9426,19.9426,152500.0
2004-11-01 13:00:00,32.28,32.35,32.24,32.35,167900.0,19.9426,19.9858,19.9179,19.9858,167900.0
2004-11-01 13:30:00,32.35,32.35,32.24,32.25,181500.0,19.9858,19.9858,19.9179,19.924,181500.0
2004-11-01 14:00:00,32.24,32.37,32.13,32.36,160900.0,19.9179,19.9982,19.8499,19.992,160900.0
2004-11-01 14:30:00,32.36,32.41,32.3,32.4,148000.0,19.992,20.0229,19.9549,20.0167,148000.0
2004-11-01 15:00:00,32.4,32.45,32.37,32.4,168400.0,20.0167,20.0476,19.9982,20.0167,168400.0
2004-11-01 15:30:00,32.4,32.55,32.39,32.39,380300.0,20.0167,20.1094,20.0105,20.0105,380300.0
2004-11-02 09:30:00,32.3,32.3,31.75,32.11,452000.0,19.9549,19.9549,19.6151,19.8376,452000.0
2004-11-02 10:00:00,32.12,32.21,32.03,32.11,258200.0,19.8437,19.8993,19.7881,19.8376,258200.0
2004-11-02 10:30:00,32.12,32.12,32.0,32.08,199000.0,19.8437,19.8437,19.7696,19.819,199000.0
2004-11-02 11:00:00,32.05,32.19,31.95,32.14,189700.0,19.8005,19.887,19.7387,19.8561,189700.0
2004-11-02 11:30:00,32.14,32.31,32.11,32.2,191800.0,19.8561,19.9611,19.8376,19.8932,191800.0
2004-11-02 12:00:00,32.2,32.25,32.13,32.15,197000.0,19.8932,19.924,19.8499,19.8623,197000.0
2004-11-02 12:30:00,32.15,32.18,32.09,32.14,98400.0,19.8623,19.8808,19.8252,19.8561,98400.0
2004-11-02 13:00:00,32.15,32.17,32.12,32.15,110800.0,19.8623,19.8746,19.8437,19.8623,110800.0
2004-11-02 13:30:00,32.16,32.2,32.07,32.18,83300.0,19.8684,19.8932,19.8128,19.8808,83300.0
2004-11-02 14:00:00,32.18,32.19,32.04,32.05,138200.0,19.8808,19.887,19.7943,19.8005,138200.0
2004-11-02 14:30:00,32.06,32.06,31.89,31.94,118900.0,19.8067,19.8067,19.7016,19.7325,118900.0
2004-11-02 15:00:00,31.95,32.05,31.86,31.87,173300.0,19.7387,19.8005,19.6831,19.6893,173300.0
2004-11-02 15:30:00,31.88,31.95,31.58,31.59,403900.0,19.6955,19.7387,19.5101,19.5163,403900.0
2004-11-03 09:30:00,31.95,32.35,31.9,31.95,347500.0,19.7387,19.9858,19.7078,19.7387,347500.0
2004-11-03 10:00:00,31.9,31.94,31.84,31.94,499100.0,19.7078,19.7325,19.6707,19.7325,499100.0
2004-11-03 10:30:00,31.94,32.17,31.91,31.91,154600.0,19.7325,19.8746,19.714,19.714,154600.0
2004-11-03 11:00:00,31.9,32.06,31.9,32.05,121700.0,19.7078,19.8067,19.7078,19.8005,121700.0
2004-11-03 11:30:00,32.05,32.16,32.05,32.16,108800.0,19.8005,19.8684,19.8005,19.8684,108800.0
2004-11-03 12:00:00,32.16,32.16,32.08,32.08,83500.0,19.8684,19.8684,19.819,19.819,83500.0
2004-11-03 12:30:00,32.09,32.19,32.09,32.13,80400.0,19.8252,19.887,19.8252,19.8499,80400.0
2004-11-03 13:00:00,32.14,32.2,32.08,32.08,105900.0,19.8561,19.8932,19.819,19.819,105900.0
2004-11-03 13:30:00,32.09,32.2,32.07,32.1,240000.0,19.8252,19.8932,19.8128,19.8314,240000.0
2004-11-03 14:00:00,32.11,32.15,32.09,32.14,117400.0,19.8376,19.8623,19.8252,19.8561,117400.0
2004-11-03 14:30:00,32.15,32.16,32.1,32.15,80000.0,19.8623,19.8684,19.8314,19.8623,80000.0
2004-11-03 15:00:00,32.16,32.18,32.0,32.04,201700.0,19.8684,19.8808,19.7696,19.7943,201700.0
2004-11-03 15:30:00,32.03,32.15,32.0,32.15,339100.0,19.7881,19.8623,19.7696,19.8623,339100.0
2004-11-04 09:30:00,32.2,32.28,32.04,32.28,249200.0,19.8932,19.9426,19.7943,19.9426,249200.0
2004-11-04 10:00:00,32.28,32.39,32.17,32.36,190600.0,19.9426,20.0105,19.8746,19.992,190600.0
2004-11-04 10:30:00,32.34,32.44,32.26,32.44,187600.0,19.9796,20.0414,19.9302,20.0414,187600.0
2004-11-04 11:00:00,32.43,32.59,32.43,32.59,248600.0,20.0353,20.1341,20.0353,20.1341,248600.0
2004-11-04 11:30:00,32.59,32.7,32.57,32.7,131800.0,20.1341,20.2021,20.1217,20.2021,131800.0
2004-11-04 12:00:00,32.69,32.71,32.67,32.69,259500.0,20.1959,20.2082,20.1835,20.1959,259500.0
2004-11-04 12:30:00,32.69,32.76,32.63,32.69,246400.0,20.1959,20.2391,20.1588,20.1959,246400.0
2004-11-04 13:00:00,32.7,32.84,32.7,32.84,99400.0,20.2021,20.2885,20.2021,20.2885,99400.0
2004-11-04 13:30:00,32.84,32.95,32.83,32.94,258200.0,20.2885,20.3565,20.2824,20.3503,258200.0
2004-11-04 14:00:00,32.94,32.96,32.82,32.88,378400.0,20.3503,20.3627,20.2762,20.3133,378400.0
2004-11-04 14:30:00,32.88,32.95,32.84,32.91,278300.0,20.3133,20.3565,20.2885,20.3318,278300.0
2004-11-04 15:00:00,32.91,32.97,32.88,32.89,350200.0,20.3318,20.3689,20.3133,20.3194,350200.0
2004-11-04 15:30:00,32.89,32.99,32.87,32.91,469500.0,20.3194,20.3812,20.3071,20.3318,469500.0
2004-11-05 09:30:00,32.85,32.86,32.5,32.6,322500.0,20.2947,20.3009,20.0785,20.1403,322500.0
2004-11-05 10:00:00,32.6,32.6,32.49,32.54,345800.0,20.1403,20.1403,20.0723,20.1032,345800.0
2004-11-05 10:30:00,32.52,32.72,32.51,32.7,268600.0,20.0909,20.2144,20.0847,20.2021,268600.0
2004-11-05 11:00:00,32.7,32.71,32.59,32.61,203500.0,20.2021,20.2082,20.1341,20.1465,203500.0
2004-11-05 11:30:00,32.62,32.78,32.61,32.74,210500.0,20.1526,20.2515,20.1465,20.2268,210500.0
2004-11-05 12:00:00,32.74,32.78,32.69,32.75,171700.0,20.2268,20.2515,20.1959,20.2329,171700.0
2004-11-05 12:30:00,32.75,32.78,32.72,32.78,114500.0,20.2329,20.2515,20.2144,20.2515,114500.0
2004-11-05 13:00:00,32.78,32.78,32.69,32.73,128700.0,20.2515,20.2515,20.1959,20.2206,128700.0
2004-11-05 13:30:00,32.74,32.76,32.63,32.68,98500.0,20.2268,20.2391,20.1588,20.1897,98500.0
2004-11-05 14:00:00,32.68,32.71,32.61,32.61,267500.0,20.1897,20.2082,20.1465,20.1465,267500.0
2004-11-05 14:30:00,32.6,32.68,32.58,32.63,83900.0,20.1403,20.1897,20.1279,20.1588,83900.0
2004-11-05 15:00:00,32.63,32.76,32.63,32.75,102500.0,20.1588,20.2391,20.1588,20.2329,102500.0
2004-11-05 15:30:00,32.75,32.76,32.68,32.7,199500.0,20.2329,20.2391,20.1897,20.2021,199500.0
2004-11-08 09:30:00,32.57,32.83,32.57,32.81,86800.0,20.1217,20.2824,20.1217,20.27,86800.0
2004-11-08 10:00:00,32.81,32.86,32.75,32.78,46600.0,20.27,20.3009,20.2329,20.2515,46600.0
2004-11-08 10:30:00,32.78,32.83,32.74,32.83,56300.0,20.2515,20.2824,20.2268,20.2824,56300.0
2004-11-08 11:00:00,32.82,32.84,32.75,32.79,75900.0,20.2762,20.2885,20.2329,20.2577,75900.0
2004-11-08 11:30:00,32.78,32.85,32.77,32.8,65500.0,20.2515,20.2947,20.2453,20.2638,65500.0
2004-11-08 12:00:00,32.79,32.87,32.79,32.85,78500.0,20.2577,20.3071,20.2577,20.2947,78500.0
2004-11-08 12:30:00,32.86,32.89,32.83,32.85,77900.0,20.3009,20.3194,20.2824,20.2947,77900.0
2004-11-08 13:00:00,32.84,32.85,32.75,32.8,58300.0,20.2885,20.2947,20.2329,20.2638,58300.0
2004-11-08 13:30:00,32.8,32.86,32.79,32.81,36200.0,20.2638,20.3009,20.2577,20.27,36200.0
2004-11-08 14:00:00,32.81,32.86,32.81,32.84,41200.0,20.27,20.3009,20.27,20.2885,41200.0
2004-11-08 14:30:00,32.85,32.87,32.8,32.86,88200.0,20.2947,20.3071,20.2638,20.3009,88200.0
2004-11-08 15:00:00,32.85,32.9,32.79,32.89,66500.0,20.2947,20.3256,20.2577,20.3194,66500.0
2004-11-08 15:30:00,32.9,32.95,32.1,32.9,142400.0,20.3256,20.3565,19.8314,20.3256,142400.0
2004-11-09 09:30:00,32.97,33.0,32.84,33.0,150600.0,20.3689,20.3874,20.2885,20.3874,150600.0
2004-11-09 10:00:00,33.0,33.0,32.85,32.91,81800.0,20.3874,20.3874,20.2947,20.3318,81800.0
2004-11-09 10:30:00,32.93,32.95,32.86,32.88,60300.0,20.3442,20.3565,20.3009,20.3133,60300.0
2004-11-09 11:00:00,32.88,32.93,32.88,32.92,42000.0,20.3133,20.3442,20.3133,20.338,42000.0
2004-11-09 11:30:00,32.93,32.93,32.86,32.86,76300.0,20.3442,20.3442,20.3009,20.3009,76300.0
2004-11-09 12:00:00,32.86,32.87,32.81,32.85,40700.0,20.3009,20.3071,20.27,20.2947,40700.0
2004-11-09 12:30:00,32.85,32.9,32.85,32.85,78000.0,20.2947,20.3256,20.2947,20.2947,78000.0
2004-11-09 13:00:00,32.86,32.89,32.84,32.89,32400.0,20.3009,20.3194,20.2885,20.3194,32400.0
2004-11-09 13:30:00,32.89,32.94,32.89,32.94,51400.0,20.3194,20.3503,20.3194,20.3503,51400.0
2004-11-09 14:00:00,32.94,33.02,32.84,33.0,156200.0,20.3503,20.3998,20.2885,20.3874,156200.0
2004-11-09 14:30:00,33.0,33.02,33.0,33.01,130600.0,20.3874,20.3998,20.3874,20.3936,130600.0
2004-11-09 15:00:00,33.01,33.01,32.89,32.92,126100.0,20.3936,20.3936,20.3194,20.338,126100.0
2004-11-09 15:30:00,32.92,32.92,32.81,32.85,130700.0,20.338,20.338,20.27,20.2947,130700.0
2004-11-10 09:30:00,32.7,32.89,32.69,32.84,136300.0,20.2021,20.3194,20.1959,20.2885,136300.0
2004-11-10 10:00:00,32.85,32.86,32.65,32.69,120400.0,20.2947,20.3009,20.1712,20.1959,120400.0
2004-11-10 10:30:00,32.69,32.76,32.64,32.75,127500.0,20.1959,20.2391,20.165,20.2329,127500.0
2004-11-10 11:00:00,32.75,32.75,32.67,32.73,53400.0,20.2329,20.2329,20.1835,20.2206,53400.0
2004-11-10 11:30:00,32.73,32.75,32.69,32.73,42100.0,20.2206,20.2329,20.1959,20.2206,42100.0
2004-11-10 12:00:00,32.72,32.76,32.7,32.7,61100.0,20.2144,20.2391,20.2021,20.2021,61100.0
2004-11-10 12:30:00,32.71,32.72,32.69,32.69,37600.0,20.2082,20.2144,20.1959,20.1959,37600.0
2004-11-10 13:00:00,32.7,32.7,32.67,32.68,78600.0,20.2021,20.2021,20.1835,20.1897,78600.0
2004-11-10 13:30:00,32.67,32.68,32.66,32.68,44600.0,20.1835,20.1897,20.1773,20.1897,44600.0
2004-11-10 14:00:00,32.68,32.69,32.63,32.69,143600.0,20.1897,20.1959,20.1588,20.1959,143600.0
2004-11-10 14:30:00,32.69,32.74,32.66,32.73,163700.0,20.1959,20.2268,20.1773,20.2206,163700.0
2004-11-10 15:00:00,32.74,32.74,32.63,32.69,95600.0,20.2268,20.2268,20.1588,20.1959,95600.0
2004-11-10 15:30:00,32.69,32.7,32.64,32.64,95200.0,20.1959,20.2021,20.165,20.165,95200.0
2004-11-11 09:30:00,32.66,32.79,32.64,32.79,103700.0,20.1773,20.2577,20.165,20.2577,103700.0
2004-11-11 10:00:00,32.8,32.87,32.73,32.75,88700.0,20.2638,20.3071,20.2206,20.2329,88700.0
2004-11-11 10:30:00,32.75,32.83,32.73,32.78,71000.0,20.2329,20.2824,20.2206,20.2515,71000.0
2004-11-11 11:00:00,32.78,32.89,32.78,32.89,99200.0,20.2515,20.3194,20.2515,20.3194,99200.0
2004-11-11 11:30:00,32.88,32.95,32.88,32.91,85000.0,20.3133,20.3565,20.3133,20.3318,85000.0
2004-11-11 12:00:00,32.89,32.91,32.83,32.85,89400.0,20.3194,20.3318,20.2824,20.2947,89400.0
2004-11-11 12:30:00,32.84,32.89,32.77,32.88,95300.0,20.2885,20.3194,20.2453,20.3133,95300.0
2004-11-11 13:00:00,32.88,32.95,32.88,32.94,49900.0,20.3133,20.3565,20.3133,20.3503,49900.0
2004-11-11 13:30:00,32.94,32.99,32.93,32.94,41200.0,20.3503,20.3812,20.3442,20.3503,41200.0
2004-11-11 14:00:00,32.95,33.04,32.93,32.99,120400.0,20.3565,20.4121,20.3442,20.3812,120400.0
2004-11-11 14:30:00,32.98,32.99,32.92,32.93,81000.0,20.375,20.3812,20.338,20.3442,81000.0
2004-11-11 15:00:00,32.94,33.06,32.93,33.04,170700.0,20.3503,20.4245,20.3442,20.4121,170700.0
2004-11-11 15:30:00,33.04,33.08,32.95,33.0,138200.0,20.4121,20.4368,20.3565,20.3874,138200.0
2004-11-12 09:30:00,33.07,33.25,32.88,32.93,191600.0,20.4306,20.5418,20.3133,20.3442,191600.0
2004-11-12 10:00:00,32.96,33.01,32.9,33.01,84700.0,20.3627,20.3936,20.3256,20.3936,84700.0
2004-11-12 10:30:00,33.0,33.18,32.98,33.17,215200.0,20.3874,20.4986,20.375,20.4924,215200.0
2004-11-12 11:00:00,33.17,33.18,33.11,33.18,64200.0,20.4924,20.4986,20.4554,20.4986,64200.0
2004-11-12 11:30:00,33.18,33.26,33.16,33.26,110300.0,20.4986,20.548,20.4862,20.548,110300.0
2004-11-12 12:00:00,33.26,33.59,33.26,33.55,246500.0,20.548,20.7519,20.548,20.7272,246500.0
2004-11-12 12:30:00,33.54,33.73,33.54,33.72,193000.0,20.721,20.8384,20.721,20.8322,193000.0
2004-11-12 13:00:00,33.72,33.82,33.67,33.67,166300.0,20.8322,20.894,20.8013,20.8013,166300.0
2004-11-12 13:30:00,33.68,33.68,33.57,33.59,174500.0,20.8075,20.8075,20.7395,20.7519,174500.0
2004-11-12 14:00:00,33.58,33.7,33.57,33.7,136700.0,20.7457,20.8199,20.7395,20.8199,136700.0
2004-11-12 14:30:00,33.69,33.79,33.67,33.69,154400.0,20.8137,20.8755,20.8013,20.8137,154400.0
2004-11-12 15:00:00,33.7,33.7,33.63,33.68,224900.0,20.8199,20.8199,20.7766,20.8075,224900.0
2004-11-12 15:30:00,33.68,33.7,33.66,33.67,219000.0,20.8075,20.8199,20.7951,20.8013,219000.0
2004-11-15 09:30:00,33.53,33.83,33.53,33.7,161200.0,20.7148,20.9002,20.7148,20.8199,161200.0
2004-11-15 10:00:00,33.69,33.75,33.67,33.67,159600.0,20.8137,20.8507,20.8013,20.8013,159600.0
2004-11-15 10:30:00,33.66,33.71,33.62,33.63,91800.0,20.7951,20.826,20.7704,20.7766,91800.0
2004-11-15 11:00:00,33.63,33.66,33.61,33.65,110200.0,20.7766,20.7951,20.7643,20.789,110200.0
2004-11-15 11:30:00,33.65,33.7,33.64,33.68,115000.0,20.789,20.8199,20.7828,20.8075,115000.0
2004-11-15 12:00:00,33.67,33.71,33.65,33.69,147500.0,20.8013,20.826,20.789,20.8137,147500.0
2004-11-15 12:30:00,33.68,33.73,33.66,33.72,138900.0,20.8075,20.8384,20.7951,20.8322,138900.0
2004-11-15 13:00:00,33.72,33.79,33.72,33.76,94000.0,20.8322,20.8755,20.8322,20.8569,94000.0
2004-11-15 13:30:00,33.76,33.77,33.65,33.65,54400.0,20.8569,20.8631,20.789,20.789,54400.0
2004-11-15 14:00:00,33.64,33.75,33.63,33.74,76000.0,20.7828,20.8507,20.7766,20.8446,76000.0
2004-11-15 14:30:00,33.74,33.78,33.73,33.78,50700.0,20.8446,20.8693,20.8384,20.8693,50700.0
2004-11-15 15:00:00,33.78,33.84,33.71,33.72,48200.0,20.8693,20.9063,20.826,20.8322,48200.0
2004-11-15 15:30:00,33.72,33.74,33.66,33.72,149600.0,20.8322,20.8446,20.7951,20.8322,149600.0
2004-11-16 09:30:00,33.55,33.9,33.55,33.83,148100.0,20.7272,20.9434,20.7272,20.9002,148100.0
2004-11-16 10:00:00,33.89,33.92,33.82,33.91,233300.0,20.9372,20.9558,20.894,20.9496,233300.0
2004-11-16 10:30:00,33.92,34.15,33.92,34.09,223600.0,20.9558,21.0979,20.9558,21.0608,223600.0
2004-11-16 11:00:00,34.1,34.1,33.98,34.0,111400.0,21.067,21.067,20.9928,21.0052,111400.0
2004-11-16 11:30:00,34.01,34.01,33.93,33.94,298100.0,21.0114,21.0114,20.962,20.9681,298100.0
2004-11-16 12:00:00,33.94,34.01,33.94,33.99,102200.0,20.9681,21.0114,20.9681,20.999,102200.0
2004-11-16 12:30:00,33.98,33.99,33.88,33.9,99200.0,20.9928,20.999,20.9311,20.9434,99200.0
2004-11-16 13:00:00,33.9,33.93,33.85,33.93,66700.0,20.9434,20.962,20.9125,20.962,66700.0
2004-11-16 13:30:00,33.93,33.96,33.88,33.89,63100.0,20.962,20.9805,20.9311,20.9372,63100.0
2004-11-16 14:00:00,33.89,33.96,33.88,33.95,52000.0,20.9372,20.9805,20.9311,20.9743,52000.0
2004-11-16 14:30:00,33.94,33.95,33.85,33.87,96100.0,20.9681,20.9743,20.9125,20.9249,96100.0
2004-11-16 15:00:00,33.86,33.91,33.84,33.88,144100.0,20.9187,20.9496,20.9063,20.9311,144100.0
2004-11-16 15:30:00,33.88,33.91,33.85,33.9,171800.0,20.9311,20.9496,20.9125,20.9434,171800.0
2004-11-17 09:30:00,33.85,34.03,33.84,33.87,196700.0,20.9125,21.0237,20.9063,20.9249,196700.0
2004-11-17 10:00:00,33.88,33.97,33.86,33.93,206800.0,20.9311,20.9867,20.9187,20.962,206800.0
2004-11-17 10:30:00,33.93,33.99,33.91,33.97,196700.0,20.962,20.999,20.9496,20.9867,196700.0
2004-11-17 11:00:00,33.97,33.99,33.93,33.99,269600.0,20.9867,20.999,20.962,20.999,269600.0
2004-11-17 11:30:00,34.0,34.0,33.94,33.94,85400.0,21.0052,21.0052,20.9681,20.9681,85400.0
2004-11-17 12:00:00,33.95,33.95,33.9,33.9,74400.0,20.9743,20.9743,20.9434,20.9434,74400.0
2004-11-17 12:30:00,33.91,34.0,33.9,34.0,151100.0,20.9496,21.0052,20.9434,21.0052,151100.0
2004-11-17 13:00:00,34.0,34.01,33.96,34.0,114000.0,21.0052,21.0114,20.9805,21.0052,114000.0
2004-11-17 13:30:00,34.0,34.01,33.94,33.99,152000.0,21.0052,21.0114,20.9681,20.999,152000.0
2004-11-17 14:00:00,33.98,33.98,33.79,33.82,119500.0,20.9928,20.9928,20.8755,20.894,119500.0
2004-11-17 14:30:00,33.82,33.93,33.79,33.87,205700.0,20.894,20.962,20.8755,20.9249,205700.0
2004-11-17 15:00:00,33.87,33.9,33.85,33.86,197600.0,20.9249,20.9434,20.9125,20.9187,197600.0
2004-11-17 15:30:00,33.86,33.95,33.82,33.92,232200.0,20.9187,20.9743,20.894,20.9558,232200.0
2004-11-18 09:30:00,33.85,33.98,33.82,33.84,263600.0,20.9125,20.9928,20.894,20.9063,263600.0
2004-11-18 10:00:00,33.81,33.81,33.64,33.64,195000.0,20.8878,20.8878,20.7828,20.7828,195000.0
2004-11-18 10:30:00,33.64,33.79,33.62,33.75,147600.0,20.7828,20.8755,20.7704,20.8507,147600.0
2004-11-18 11:00:00,33.75,33.77,33.73,33.74,127400.0,20.8507,20.8631,20.8384,20.8446,127400.0
2004-11-18 11:30:00,33.75,33.78,33.69,33.77,118800.0,20.8507,20.8693,20.8137,20.8631,118800.0
2004-11-18 12:00:00,33.77,33.78,33.62,33.65,92500.0,20.8631,20.8693,20.7704,20.789,92500.0
2004-11-18 12:30:00,33.65,33.65,33.45,33.48,131700.0,20.789,20.789,20.6654,20.6839,131700.0
2004-11-18 13:00:00,33.48,33.58,33.47,33.57,110500.0,20.6839,20.7457,20.6778,20.7395,110500.0
2004-11-18 13:30:00,33.58,33.58,33.5,33.5,77700.0,20.7457,20.7457,20.6963,20.6963,77700.0
2004-11-18 14:00:00,33.51,33.51,33.35,33.42,88800.0,20.7025,20.7025,20.6036,20.6469,88800.0
2004-11-18 14:30:00,33.43,33.53,33.33,33.53,228100.0,20.6531,20.7148,20.5913,20.7148,228100.0
2004-11-18 15:00:00,33.53,33.53,33.33,33.37,302700.0,20.7148,20.7148,20.5913,20.616,302700.0
2004-11-18 15:30:00,33.37,33.43,33.24,33.27,355300.0,20.616,20.6531,20.5357,20.5542,355300.0
2004-11-19 09:30:00,33.25,33.67,33.21,33.36,313100.0,20.5418,20.8013,20.5171,20.6098,313100.0
2004-11-19 10:00:00,33.36,33.38,33.17,33.18,278200.0,20.6098,20.6222,20.4924,20.4986,278200.0
2004-11-19 10:30:00,33.17,33.21,33.0,33.14,137800.0,20.4924,20.5171,20.3874,20.4739,137800.0
2004-11-19 11:00:00,33.14,33.23,33.11,33.13,90500.0,20.4739,20.5295,20.4554,20.4677,90500.0
2004-11-19 11:30:00,33.13,33.25,33.11,33.25,77700.0,20.4677,20.5418,20.4554,20.5418,77700.0
2004-11-19 12:00:00,33.25,33.33,33.21,33.24,67800.0,20.5418,20.5913,20.5171,20.5357,67800.0
2004-11-19 12:30:00,33.24,33.29,33.22,33.24,75500.0,20.5357,20.5666,20.5233,20.5357,75500.0
2004-11-19 13:00:00,33.24,33.39,33.22,33.38,122400.0,20.5357,20.6283,20.5233,20.6222,122400.0
2004-11-19 13:30:00,33.37,33.37,33.27,33.28,59800.0,20.616,20.616,20.5542,20.5604,59800.0
2004-11-19 14:00:00,33.27,33.3,33.24,33.27,58800.0,20.5542,20.5727,20.5357,20.5542,58800.0
2004-11-19 14:30:00,33.27,33.36,33.25,33.3,95600.0,20.5542,20.6098,20.5418,20.5727,95600.0
2004-11-19 15:00:00,33.3,33.35,33.29,33.29,96600.0,20.5727,20.6036,20.5666,20.5666,96600.0
2004-11-19 15:30:00,33.29,33.29,33.19,33.29,175700.0,20.5666,20.5666,20.5048,20.5666,175700.0
2004-11-22 09:30:00,33.25,33.45,33.23,33.31,132500.0,20.5418,20.6654,20.5295,20.5789,132500.0
2004-11-22 10:00:00,33.32,33.46,33.29,33.34,149500.0,20.5851,20.6716,20.5666,20.5974,149500.0
2004-11-22 10:30:00,33.34,33.4,33.32,33.35,83000.0,20.5974,20.6345,20.5851,20.6036,83000.0
2004-11-22 11:00:00,33.35,33.44,33.3,33.44,90800.0,20.6036,20.6592,20.5727,20.6592,90800.0
2004-11-22 11:30:00,33.43,33.51,33.43,33.49,72500.0,20.6531,20.7025,20.6531,20.6901,72500.0
2004-11-22 12:00:00,33.48,33.54,33.47,33.54,109000.0,20.6839,20.721,20.6778,20.721,109000.0
2004-11-22 12:30:00,33.54,33.64,33.53,33.64,114500.0,20.721,20.7828,20.7148,20.7828,114500.0
2004-11-22 13:00:00,33.62,33.77,33.61,33.77,133000.0,20.7704,20.8631,20.7643,20.8631,133000.0
2004-11-22 13:30:00,33.77,33.91,33.76,33.81,96500.0,20.8631,20.9496,20.8569,20.8878,96500.0
2004-11-22 14:00:00,33.8,33.96,33.8,33.94,109300.0,20.8816,20.9805,20.8816,20.9681,109300.0
2004-11-22 14:30:00,33.95,33.98,33.9,33.9,131600.0,20.9743,20.9928,20.9434,20.9434,131600.0
2004-11-22 15:00:00,33.91,33.91,33.86,33.9,155900.0,20.9496,20.9496,20.9187,20.9434,155900.0
2004-11-22 15:30:00,33.89,33.94,33.86,33.94,186900.0,20.9372,20.9681,20.9187,20.9681,186900.0
2004-11-23 09:30:00,33.83,34.0,33.7,33.95,94100.0,20.9002,21.0052,20.8199,20.9743,94100.0
2004-11-23 10:00:00,33.94,34.13,33.93,33.95,139000.0,20.9681,21.0855,20.962,20.9743,139000.0
2004-11-23 10:30:00,33.94,33.95,33.81,33.9,45600.0,20.9681,20.9743,20.8878,20.9434,45600.0
2004-11-23 11:00:00,33.89,33.93,33.84,33.93,96600.0,20.9372,20.962,20.9063,20.962,96600.0
2004-11-23 11:30:00,33.92,33.93,33.89,33.9,45200.0,20.9558,20.962,20.9372,20.9434,45200.0
2004-11-23 12:00:00,33.91,33.95,33.88,33.93,44600.0,20.9496,20.9743,20.9311,20.962,44600.0
2004-11-23 12:30:00,33.93,34.03,33.89,33.89,61200.0,20.962,21.0237,20.9372,20.9372,61200.0
2004-11-23 13:00:00,33.9,34.01,33.9,33.99,56800.0,20.9434,21.0114,20.9434,20.999,56800.0
2004-11-23 13:30:00,33.99,34.05,33.98,34.0,41100.0,20.999,21.0361,20.9928,21.0052,41100.0
2004-11-23 14:00:00,34.01,34.27,34.01,34.27,68600.0,21.0114,21.172,21.0114,21.172,68600.0
2004-11-23 14:30:00,34.26,34.27,34.06,34.06,59500.0,21.1658,21.172,21.0423,21.0423,59500.0
2004-11-23 15:00:00,34.07,34.12,33.99,34.1,106600.0,21.0484,21.0793,20.999,21.067,106600.0
2004-11-23 15:30:00,34.1,34.17,34.05,34.17,161500.0,21.067,21.1102,21.0361,21.1102,161500.0
2004-11-24 09:30:00,34.15,34.34,34.12,34.27,105600.0,21.0979,21.2152,21.0793,21.172,105600.0
2004-11-24 10:00:00,34.28,34.31,34.24,34.28,90000.0,21.1782,21.1967,21.1535,21.1782,90000.0
2004-11-24 10:30:00,34.29,34.45,34.28,34.44,143900.0,21.1844,21.2832,21.1782,21.277,143900.0
2004-11-24 11:00:00,34.44,34.46,34.31,34.31,99300.0,21.277,21.2894,21.1967,21.1967,99300.0
2004-11-24 11:30:00,34.33,34.44,34.31,34.43,59400.0,21.2091,21.277,21.1967,21.2709,59400.0
2004-11-24 12:00:00,34.44,34.46,34.43,34.45,61000.0,21.277,21.2894,21.2709,21.2832,61000.0
2004-11-24 12:30:00,34.45,34.46,34.4,34.41,43300.0,21.2832,21.2894,21.2523,21.2585,43300.0
2004-11-24 13:00:00,34.41,34.41,34.38,34.39,48200.0,21.2585,21.2585,21.24,21.2461,48200.0
2004-11-24 13:30:00,34.39,34.4,34.34,34.34,66300.0,21.2461,21.2523,21.2152,21.2152,66300.0
2004-11-24 14:00:00,34.34,34.34,34.25,34.25,22600.0,21.2152,21.2152,21.1596,21.1596,22600.0
2004-11-24 14:30:00,34.24,34.25,34.16,34.18,24800.0,21.1535,21.1596,21.104,21.1164,24800.0
2004-11-24 15:00:00,34.18,34.26,34.17,34.24,46500.0,21.1164,21.1658,21.1102,21.1535,46500.0
2004-11-24 15:30:00,34.24,34.27,34.13,34.19,92700.0,21.1535,21.172,21.0855,21.1226,92700.0
2004-11-26 09:30:00,34.15,34.37,34.12,34.3,55100.0,21.0979,21.2338,21.0793,21.1905,55100.0
2004-11-26 10:00:00,34.32,34.34,34.26,34.28,22900.0,21.2029,21.2152,21.1658,21.1782,22900.0
2004-11-26 10:30:00,34.28,34.3,34.25,34.29,22200.0,21.1782,21.1905,21.1596,21.1844,22200.0
2004-11-26 11:00:00,34.29,34.31,34.23,34.24,37000.0,21.1844,21.1967,21.1473,21.1535,37000.0
2004-11-26 11:30:00,34.25,34.25,34.07,34.08,45100.0,21.1596,21.1596,21.0484,21.0546,45100.0
2004-11-26 12:00:00,34.07,34.11,34.07,34.09,35400.0,21.0484,21.0732,21.0484,21.0608,35400.0
2004-11-26 12:30:00,34.1,34.17,34.0,34.04,58300.0,21.067,21.1102,21.0052,21.0299,58300.0
2004-11-26 13:00:00,34.01,34.02,34.01,34.01,14500.0,21.0114,21.0176,21.0114,21.0114,14500.0
2004-11-26 13:30:00,34.01,34.01,34.01,34.01,0.0,21.0114,21.0114,21.0114,21.0114,0.0
2004-11-26 14:00:00,34.01,34.01,34.01,34.01,0.0,21.0114,21.0114,21.0114,21.0114,0.0
2004-11-26 14:30:00,34.01,34.01,34.01,34.01,0.0,21.0114,21.0114,21.0114,21.0114,0.0
2004-11-26 15:00:00,34.01,34.01,34.01,34.01,0.0,21.0114,21.0114,21.0114,21.0114,0.0
2004-11-26 15:30:00,34.01,34.01,34.01,34.01,0.0,21.0114,21.0114,21.0114,21.0114,0.0
2004-11-29 09:30:00,34.0,34.11,33.88,33.88,176000.0,21.0052,21.0732,20.9311,20.9311,176000.0
2004-11-29 10:00:00,33.89,33.89,33.69,33.69,161700.0,20.9372,20.9372,20.8137,20.8137,161700.0
2004-11-29 10:30:00,33.7,33.8,33.7,33.74,77100.0,20.8199,20.8816,20.8199,20.8446,77100.0
2004-11-29 11:00:00,33.75,33.78,33.4,33.42,189200.0,20.8507,20.8693,20.6345,20.6469,189200.0
2004-11-29 11:30:00,33.42,33.55,33.28,33.55,201200.0,20.6469,20.7272,20.5604,20.7272,201200.0
2004-11-29 12:00:00,33.56,33.64,33.55,33.64,192800.0,20.7334,20.7828,20.7272,20.7828,192800.0
2004-11-29 12:30:00,33.64,33.69,33.6,33.61,79000.0,20.7828,20.8137,20.7581,20.7643,79000.0
2004-11-29 13:00:00,33.61,33.71,33.61,33.7,59600.0,20.7643,20.826,20.7643,20.8199,59600.0
2004-11-29 13:30:00,33.7,33.79,33.69,33.72,113700.0,20.8199,20.8755,20.8137,20.8322,113700.0
2004-11-29 14:00:00,33.72,33.74,33.66,33.72,47700.0,20.8322,20.8446,20.7951,20.8322,47700.0
2004-11-29 14:30:00,33.72,33.92,33.71,33.91,142200.0,20.8322,20.9558,20.826,20.9496,142200.0
2004-11-29 15:00:00,33.91,33.96,33.83,33.87,78600.0,20.9496,20.9805,20.9002,20.9249,78600.0
2004-11-29 15:30:00,33.88,33.92,33.78,33.82,160900.0,20.9311,20.9558,20.8693,20.894,160900.0
2004-11-30 09:30:00,33.68,33.99,33.59,33.6,98600.0,20.8075,20.999,20.7519,20.7581,98600.0
2004-11-30 10:00:00,33.6,33.76,33.6,33.63,122500.0,20.7581,20.8569,20.7581,20.7766,122500.0
2004-11-30 10:30:00,33.63,33.64,33.36,33.36,134900.0,20.7766,20.7828,20.6098,20.6098,134900.0
2004-11-30 11:00:00,33.36,33.4,33.34,33.39,77000.0,20.6098,20.6345,20.5974,20.6283,77000.0
2004-11-30 11:30:00,33.39,33.42,33.3,33.42,148600.0,20.6283,20.6469,20.5727,20.6469,148600.0
2004-11-30 12:00:00,33.42,33.43,33.35,33.39,87100.0,20.6469,20.6531,20.6036,20.6283,87100.0
2004-11-30 12:30:00,33.39,33.43,33.34,33.36,75700.0,20.6283,20.6531,20.5974,20.6098,75700.0
2004-11-30 13:00:00,33.36,33.41,33.36,33.37,62300.0,20.6098,20.6407,20.6098,20.616,62300.0
2004-11-30 13:30:00,33.37,33.44,33.32,33.4,62100.0,20.616,20.6592,20.5851,20.6345,62100.0
2004-11-30 14:00:00,33.39,33.42,33.32,33.35,57300.0,20.6283,20.6469,20.5851,20.6036,57300.0
2004-11-30 14:30:00,33.36,33.36,33.25,33.3,74700.0,20.6098,20.6098,20.5418,20.5727,74700.0
2004-11-30 15:00:00,33.3,33.46,33.28,33.41,118400.0,20.5727,20.6716,20.5604,20.6407,118400.0
2004-11-30 15:30:00,33.41,33.47,33.26,33.27,174200.0,20.6407,20.6778,20.548,20.5542,174200.0
2004-12-01 09:30:00,32.35,33.03,32.3,32.84,395700.0,19.9858,20.4059,19.9549,20.2885,395700.0
2004-12-01 10:00:00,32.85,32.99,32.69,32.69,175300.0,20.2947,20.3812,20.1959,20.1959,175300.0
2004-12-01 10:30:00,32.69,32.98,32.65,32.96,257300.0,20.1959,20.375,20.1712,20.3627,257300.0
2004-12-01 11:00:00,32.94,32.96,32.79,32.79,243400.0,20.3503,20.3627,20.2577,20.2577,243400.0
2004-12-01 11:30:00,32.8,32.85,32.75,32.77,157000.0,20.2638,20.2947,20.2329,20.2453,157000.0
2004-12-01 12:00:00,32.77,32.84,32.75,32.84,111800.0,20.2453,20.2885,20.2329,20.2885,111800.0
2004-12-01 12:30:00,32.84,32.92,32.83,32.84,91700.0,20.2885,20.338,20.2824,20.2885,91700.0
2004-12-01 13:00:00,32.84,32.89,32.82,32.85,73900.0,20.2885,20.3194,20.2762,20.2947,73900.0
2004-12-01 13:30:00,32.84,32.88,32.77,32.82,88600.0,20.2885,20.3133,20.2453,20.2762,88600.0
2004-12-01 14:00:00,32.82,32.86,32.76,32.77,98500.0,20.2762,20.3009,20.2391,20.2453,98500.0
2004-12-01 14:30:00,32.76,32.8,32.75,32.76,131900.0,20.2391,20.2638,20.2329,20.2391,131900.0
2004-12-01 15:00:00,32.76,32.78,32.75,32.75,114500.0,20.2391,20.2515,20.2329,20.2329,114500.0
2004-12-01 15:30:00,32.75,32.83,32.73,32.73,275700.0,20.2329,20.2824,20.2206,20.2206,275700.0
2004-12-02 09:30:00,32.81,32.92,32.63,32.63,171300.0,20.27,20.338,20.1588,20.1588,171300.0
2004-12-02 10:00:00,32.62,32.66,32.51,32.53,182000.0,20.1526,20.1773,20.0847,20.097,182000.0
2004-12-02 10:30:00,32.53,32.59,32.19,32.27,210800.0,20.097,20.1341,19.887,19.9364,210800.0
2004-12-02 11:00:00,32.27,32.43,32.27,32.37,243900.0,19.9364,20.0353,19.9364,19.9982,243900.0
2004-12-02 11:30:00,32.37,32.44,32.35,32.37,143100.0,19.9982,20.0414,19.9858,19.9982,143100.0
2004-12-02 12:00:00,32.38,32.41,32.32,32.32,162200.0,20.0044,20.0229,19.9673,19.9673,162200.0
2004-12-02 12:30:00,32.32,32.33,32.19,32.23,176400.0,19.9673,19.9735,19.887,19.9117,176400.0
2004-12-02 13:00:00,32.23,32.25,32.15,32.18,193900.0,19.9117,19.924,19.8623,19.8808,193900.0
2004-12-02 13:30:00,32.18,32.19,31.96,31.96,104100.0,19.8808,19.887,19.7449,19.7449,104100.0
2004-12-02 14:00:00,31.92,32.08,31.88,32.07,402400.0,19.7202,19.819,19.6955,19.8128,402400.0
2004-12-02 14:30:00,32.07,32.12,32.05,32.1,320700.0,19.8128,19.8437,19.8005,19.8314,320700.0
2004-12-02 15:00:00,32.1,32.13,32.06,32.12,215900.0,19.8314,19.8499,19.8067,19.8437,215900.0
2004-12-02 15:30:00,32.11,32.25,32.11,32.14,307400.0,19.8376,19.924,19.8376,19.8561,307400.0
2004-12-03 09:30:00,32.25,32.45,32.25,32.33,183100.0,19.924,20.0476,19.924,19.9735,183100.0
2004-12-03 10:00:00,32.34,32.43,32.26,32.33,317600.0,19.9796,20.0353,19.9302,19.9735,317600.0
2004-12-03 10:30:00,32.31,32.32,32.15,32.21,280000.0,19.9611,19.9673,19.8623,19.8993,280000.0
2004-12-03 11:00:00,32.2,32.28,32.17,32.22,192000.0,19.8932,19.9426,19.8746,19.9055,192000.0
2004-12-03 11:30:00,32.2,32.26,32.17,32.24,160500.0,19.8932,19.9302,19.8746,19.9179,160500.0
2004-12-03 12:00:00,32.25,32.32,32.19,32.29,148800.0,19.924,19.9673,19.887,19.9488,148800.0
2004-12-03 12:30:00,32.29,32.31,32.27,32.28,80200.0,19.9488,19.9611,19.9364,19.9426,80200.0
2004-12-03 13:00:00,32.28,32.3,32.26,32.27,141700.0,19.9426,19.9549,19.9302,19.9364,141700.0
2004-12-03 13:30:00,32.27,32.31,32.25,32.25,117100.0,19.9364,19.9611,19.924,19.924,117100.0
2004-12-03 14:00:00,32.26,32.29,32.25,32.29,76900.0,19.9302,19.9488,19.924,19.9488,76900.0
2004-12-03 14:30:00,32.29,32.4,32.29,32.35,79500.0,19.9488,20.0167,19.9488,19.9858,79500.0
2004-12-03 15:00:00,32.35,32.43,32.35,32.4,188900.0,19.9858,20.0353,19.9858,20.0167,188900.0
2004-12-03 15:30:00,32.4,32.42,32.28,32.3,261000.0,20.0167,20.0291,19.9426,19.9549,261000.0
2004-12-06 09:30:00,32.15,32.2,32.05,32.13,108000.0,19.8623,19.8932,19.8005,19.8499,108000.0
2004-12-06 10:00:00,32.13,32.15,32.08,32.09,155900.0,19.8499,19.8623,19.819,19.8252,155900.0
2004-12-06 10:30:00,32.09,32.14,32.08,32.11,146500.0,19.8252,19.8561,19.819,19.8376,146500.0
2004-12-06 11:00:00,32.11,32.15,32.09,32.1,92700.0,19.8376,19.8623,19.8252,19.8314,92700.0
2004-12-06 11:30:00,32.1,32.12,32.09,32.09,59400.0,19.8314,19.8437,19.8252,19.8252,59400.0
2004-12-06 12:00:00,32.09,32.16,32.08,32.15,87300.0,19.8252,19.8684,19.819,19.8623,87300.0
2004-12-06 12:30:00,32.15,32.19,32.11,32.19,90000.0,19.8623,19.887,19.8376,19.887,90000.0
2004-12-06 13:00:00,32.19,32.3,32.17,32.2,70100.0,19.887,19.9549,19.8746,19.8932,70100.0
2004-12-06 13:30:00,32.19,32.27,32.19,32.23,81900.0,19.887,19.9364,19.887,19.9117,81900.0
2004-12-06 14:00:00,32.23,32.25,32.21,32.25,420600.0,19.9117,19.924,19.8993,19.924,420600.0
2004-12-06 14:30:00,32.25,32.25,32.2,32.23,98800.0,19.924,19.924,19.8932,19.9117,98800.0
2004-12-06 15:00:00,32.25,32.34,32.23,32.34,148700.0,19.924,19.9796,19.9117,19.9796,148700.0
2004-12-06 15:30:00,32.34,32.4,32.31,32.33,204800.0,19.9796,20.0167,19.9611,19.9735,204800.0
2004-12-07 09:30:00,32.23,32.37,32.18,32.32,122900.0,19.9117,19.9982,19.8808,19.9673,122900.0
2004-12-07 10:00:00,32.31,32.39,32.24,32.25,111300.0,19.9611,20.0105,19.9179,19.924,111300.0
2004-12-07 10:30:00,32.26,32.32,32.25,32.28,63300.0,19.9302,19.9673,19.924,19.9426,63300.0
2004-12-07 11:00:00,32.29,32.35,32.22,32.27,65900.0,19.9488,19.9858,19.9055,19.9364,65900.0
2004-12-07 11:30:00,32.26,32.3,32.2,32.2,96100.0,19.9302,19.9549,19.8932,19.8932,96100.0
2004-12-07 12:00:00,32.2,32.25,32.19,32.21,81600.0,19.8932,19.924,19.887,19.8993,81600.0
2004-12-07 12:30:00,32.21,32.24,32.14,32.14,149000.0,19.8993,19.9179,19.8561,19.8561,149000.0
2004-12-07 13:00:00,32.14,32.2,32.02,32.08,153900.0,19.8561,19.8932,19.782,19.819,153900.0
2004-12-07 13:30:00,32.07,32.1,32.0,32.09,84600.0,19.8128,19.8314,19.7696,19.8252,84600.0
2004-12-07 14:00:00,32.09,32.13,32.02,32.09,104800.0,19.8252,19.8499,19.782,19.8252,104800.0
2004-12-07 14:30:00,32.09,32.09,32.0,32.01,67200.0,19.8252,19.8252,19.7696,19.7758,67200.0
2004-12-07 15:00:00,32.01,32.07,31.98,31.99,132700.0,19.7758,19.8128,19.7572,19.7634,132700.0
2004-12-07 15:30:00,31.99,32.01,31.89,31.92,195800.0,19.7634,19.7758,19.7016,19.7202,195800.0
2004-12-08 09:30:00,31.91,32.0,31.84,31.92,187500.0,19.714,19.7696,19.6707,19.7202,187500.0
2004-12-08 10:00:00,31.92,31.97,31.85,31.86,96500.0,19.7202,19.7511,19.6769,19.6831,96500.0
2004-12-08 10:30:00,31.86,31.91,31.84,31.89,132600.0,19.6831,19.714,19.6707,19.7016,132600.0
2004-12-08 11:00:00,31.89,31.96,31.88,31.92,68600.0,19.7016,19.7449,19.6955,19.7202,68600.0
2004-12-08 11:30:00,31.92,31.99,31.92,31.93,51500.0,19.7202,19.7634,19.7202,19.7264,51500.0
2004-12-08 12:00:00,31.91,31.94,31.82,31.83,79500.0,19.714,19.7325,19.6584,19.6646,79500.0
2004-12-08 12:30:00,31.81,31.85,31.72,31.78,67300.0,19.6522,19.6769,19.5966,19.6337,67300.0
2004-12-08 13:00:00,31.78,31.91,31.76,31.89,94100.0,19.6337,19.714,19.6213,19.7016,94100.0
2004-12-08 13:30:00,31.89,31.9,31.86,31.9,50200.0,19.7016,19.7078,19.6831,19.7078,50200.0
2004-12-08 14:00:00,31.9,31.9,31.82,31.82,48700.0,19.7078,19.7078,19.6584,19.6584,48700.0
2004-12-08 14:30:00,31.8,31.81,31.71,31.72,131800.0,19.646,19.6522,19.5904,19.5966,131800.0
2004-12-08 15:00:00,31.72,31.75,31.6,31.66,149100.0,19.5966,19.6151,19.5225,19.5595,149100.0
2004-12-08 15:30:00,31.65,31.79,31.65,31.72,215100.0,19.5534,19.6399,19.5534,19.5966,215100.0
2004-12-09 09:30:00,31.6,31.83,31.58,31.73,127800.0,19.5225,19.6646,19.5101,19.6028,127800.0
2004-12-09 10:00:00,31.73,31.82,31.64,31.68,120000.0,19.6028,19.6584,19.5472,19.5719,120000.0
2004-12-09 10:30:00,31.69,31.71,31.62,31.7,93500.0,19.5781,19.5904,19.5348,19.5843,93500.0
2004-12-09 11:00:00,31.71,31.76,31.69,31.7,60600.0,19.5904,19.6213,19.5781,19.5843,60600.0
2004-12-09 11:30:00,31.7,31.75,31.68,31.69,56100.0,19.5843,19.6151,19.5719,19.5781,56100.0
2004-12-09 12:00:00,31.71,31.79,31.65,31.77,81400.0,19.5904,19.6399,19.5534,19.6275,81400.0
2004-12-09 12:30:00,31.77,31.77,31.69,31.73,39600.0,19.6275,19.6275,19.5781,19.6028,39600.0
2004-12-09 13:00:00,31.74,31.81,31.73,31.79,60900.0,19.609,19.6522,19.6028,19.6399,60900.0
2004-12-09 13:30:00,31.79,31.8,31.77,31.79,34900.0,19.6399,19.646,19.6275,19.6399,34900.0
2004-12-09 14:00:00,31.79,31.8,31.68,31.69,46400.0,19.6399,19.646,19.5719,19.5781,46400.0
2004-12-09 14:30:00,31.7,31.78,31.69,31.78,83200.0,19.5843,19.6337,19.5781,19.6337,83200.0
2004-12-09 15:00:00,31.78,31.82,31.75,31.82,106700.0,19.6337,19.6584,19.6151,19.6584,106700.0
2004-12-09 15:30:00,31.82,31.85,31.77,31.8,120200.0,19.6584,19.6769,19.6275,19.646,120200.0
2004-12-10 09:30:00,31.6,31.7,31.55,31.64,113400.0,19.5225,19.5843,19.4916,19.5472,113400.0
2004-12-10 10:00:00,31.64,31.67,31.5,31.5,161700.0,19.5472,19.5657,19.4607,19.4607,161700.0
2004-12-10 10:30:00,31.5,31.57,31.49,31.54,238600.0,19.4607,19.5039,19.4545,19.4854,238600.0
2004-12-10 11:00:00,31.54,31.77,31.53,31.74,100800.0,19.4854,19.6275,19.4792,19.609,100800.0
2004-12-10 11:30:00,31.74,31.74,31.65,31.66,108900.0,19.609,19.609,19.5534,19.5595,108900.0
2004-12-10 12:00:00,31.66,31.71,31.65,31.71,95800.0,19.5595,19.5904,19.5534,19.5904,95800.0
2004-12-10 12:30:00,31.72,31.74,31.68,31.7,42700.0,19.5966,19.609,19.5719,19.5843,42700.0
2004-12-10 13:00:00,31.7,31.79,31.7,31.71,100300.0,19.5843,19.6399,19.5843,19.5904,100300.0
2004-12-10 13:30:00,31.72,31.8,31.72,31.76,70300.0,19.5966,19.646,19.5966,19.6213,70300.0
2004-12-10 14:00:00,31.77,31.8,31.66,31.69,91900.0,19.6275,19.646,19.5595,19.5781,91900.0
2004-12-10 14:30:00,31.69,31.72,31.61,31.69,44800.0,19.5781,19.5966,19.5287,19.5781,44800.0
2004-12-10 15:00:00,31.69,31.76,31.69,31.73,62500.0,19.5781,19.6213,19.5781,19.6028,62500.0
2004-12-10 15:30:00,31.73,31.76,31.65,31.67,108800.0,19.6028,19.6213,19.5534,19.5657,108800.0
2004-12-13 09:30:00,31.65,31.92,31.65,31.88,125900.0,19.5534,19.7202,19.5534,19.6955,125900.0
2004-12-13 10:00:00,31.87,31.95,31.85,31.88,95900.0,19.6893,19.7387,19.6769,19.6955,95900.0
2004-12-13 10:30:00,31.88,31.93,31.87,31.93,74300.0,19.6955,19.7264,19.6893,19.7264,74300.0
2004-12-13 11:00:00,31.94,31.98,31.9,31.94,50400.0,19.7325,19.7572,19.7078,19.7325,50400.0
2004-12-13 11:30:00,31.94,31.97,31.94,31.97,86000.0,19.7325,19.7511,19.7325,19.7511,86000.0
2004-12-13 12:00:00,31.97,32.0,31.94,31.98,70400.0,19.7511,19.7696,19.7325,19.7572,70400.0
2004-12-13 12:30:00,31.99,32.0,31.93,31.93,98500.0,19.7634,19.7696,19.7264,19.7264,98500.0
2004-12-13 13:00:00,31.94,31.95,31.93,31.95,95500.0,19.7325,19.7387,19.7264,19.7387,95500.0
2004-12-13 13:30:00,31.95,32.0,31.9,31.94,144000.0,19.7387,19.7696,19.7078,19.7325,144000.0
2004-12-13 14:00:00,31.94,32.02,31.92,32.0,190900.0,19.7325,19.782,19.7202,19.7696,190900.0
2004-12-13 14:30:00,32.0,32.12,31.99,32.03,166600.0,19.7696,19.8437,19.7634,19.7881,166600.0
2004-12-13 15:00:00,32.03,32.1,32.0,32.0,105400.0,19.7881,19.8314,19.7696,19.7696,105400.0
2004-12-13 15:30:00,32.01,32.03,32.0,32.01,261400.0,19.7758,19.7881,19.7696,19.7758,261400.0
2004-12-14 09:30:00,32.1,32.33,32.05,32.08,197800.0,19.8314,19.9735,19.8005,19.819,197800.0
2004-12-14 10:00:00,32.08,32.15,32.08,32.13,92700.0,19.819,19.8623,19.819,19.8499,92700.0
2004-12-14 10:30:00,32.13,32.16,32.12,32.16,122900.0,19.8499,19.8684,19.8437,19.8684,122900.0
2004-12-14 11:00:00,32.16,32.18,32.09,32.11,85200.0,19.8684,19.8808,19.8252,19.8376,85200.0
2004-12-14 11:30:00,32.1,32.13,32.08,32.1,52400.0,19.8314,19.8499,19.819,19.8314,52400.0
2004-12-14 12:00:00,32.1,32.1,32.05,32.06,29100.0,19.8314,19.8314,19.8005,19.8067,29100.0
2004-12-14 12:30:00,32.07,32.15,32.05,32.15,117000.0,19.8128,19.8623,19.8005,19.8623,117000.0
2004-12-14 13:00:00,32.16,32.18,32.09,32.11,120900.0,19.8684,19.8808,19.8252,19.8376,120900.0
2004-12-14 13:30:00,32.11,32.13,32.08,32.13,70100.0,19.8376,19.8499,19.819,19.8499,70100.0
2004-12-14 14:00:00,32.13,32.15,32.08,32.14,114000.0,19.8499,19.8623,19.819,19.8561,114000.0
2004-12-14 14:30:00,32.15,32.23,32.13,32.23,109200.0,19.8623,19.9117,19.8499,19.9117,109200.0
2004-12-14 15:00:00,32.23,32.27,32.2,32.22,45900.0,19.9117,19.9364,19.8932,19.9055,45900.0
2004-12-14 15:30:00,32.22,32.23,32.14,32.15,129000.0,19.9055,19.9117,19.8561,19.8623,129000.0
2004-12-15 09:30:00,32.2,32.4,32.12,32.38,142100.0,19.8932,20.0167,19.8437,20.0044,142100.0
2004-12-15 10:00:00,32.42,32.53,32.41,32.45,121900.0,20.0291,20.097,20.0229,20.0476,121900.0
2004-12-15 10:30:00,32.46,32.46,32.36,32.4,96400.0,20.0538,20.0538,19.992,20.0167,96400.0
2004-12-15 11:00:00,32.4,32.45,32.33,32.44,59500.0,20.0167,20.0476,19.9735,20.0414,59500.0
2004-12-15 11:30:00,32.45,32.45,32.37,32.4,38200.0,20.0476,20.0476,19.9982,20.0167,38200.0
2004-12-15 12:00:00,32.4,32.44,32.39,32.43,67700.0,20.0167,20.0414,20.0105,20.0353,67700.0
2004-12-15 12:30:00,32.43,32.45,32.38,32.4,58800.0,20.0353,20.0476,20.0044,20.0167,58800.0
2004-12-15 13:00:00,32.4,32.49,32.38,32.39,168600.0,20.0167,20.0723,20.0044,20.0105,168600.0
2004-12-15 13:30:00,32.39,32.4,32.37,32.4,97100.0,20.0105,20.0167,19.9982,20.0167,97100.0
2004-12-15 14:00:00,32.4,32.42,32.39,32.4,62500.0,20.0167,20.0291,20.0105,20.0167,62500.0
2004-12-15 14:30:00,32.4,32.46,32.38,32.44,101000.0,20.0167,20.0538,20.0044,20.0414,101000.0
2004-12-15 15:00:00,32.45,32.65,32.45,32.54,154100.0,20.0476,20.1712,20.0476,20.1032,154100.0
2004-12-15 15:30:00,32.55,32.6,32.47,32.49,296500.0,20.1094,20.1403,20.06,20.0723,296500.0
2004-12-16 09:30:00,32.6,32.92,32.56,32.84,228300.0,20.1403,20.338,20.1156,20.2885,228300.0
2004-12-16 10:00:00,32.81,32.87,32.75,32.76,202800.0,20.27,20.3071,20.2329,20.2391,202800.0
2004-12-16 10:30:00,32.76,32.8,32.71,32.8,180300.0,20.2391,20.2638,20.2082,20.2638,180300.0
2004-12-16 11:00:00,32.78,32.91,32.77,32.9,151100.0,20.2515,20.3318,20.2453,20.3256,151100.0
2004-12-16 11:30:00,32.9,32.95,32.87,32.95,70200.0,20.3256,20.3565,20.3071,20.3565,70200.0
2004-12-16 12:00:00,32.94,33.04,32.94,32.99,233100.0,20.3503,20.4121,20.3503,20.3812,233100.0
2004-12-16 12:30:00,33.01,33.1,32.99,33.06,312700.0,20.3936,20.4492,20.3812,20.4245,312700.0
2004-12-16 13:00:00,33.07,33.14,33.0,33.11,434100.0,20.4306,20.4739,20.3874,20.4554,434100.0
2004-12-16 13:30:00,33.1,33.17,33.1,33.14,257800.0,20.4492,20.4924,20.4492,20.4739,257800.0
2004-12-16 14:00:00,33.14,33.16,33.08,33.08,189600.0,20.4739,20.4862,20.4368,20.4368,189600.0
2004-12-16 14:30:00,33.08,33.08,32.9,32.91,632700.0,20.4368,20.4368,20.3256,20.3318,632700.0
2004-12-16 15:00:00,32.91,33.0,32.86,32.98,257200.0,20.3318,20.3874,20.3009,20.375,257200.0
2004-12-16 15:30:00,32.98,33.0,32.96,32.99,287700.0,20.375,20.3874,20.3627,20.3812,287700.0
2004-12-17 09:30:00,32.75,32.94,32.7,32.94,869600.0,20.2329,20.3503,20.2021,20.3503,869600.0
2004-12-17 10:00:00,32.96,33.02,32.89,32.94,386700.0,20.3627,20.3998,20.3194,20.3503,386700.0
2004-12-17 10:30:00,32.95,32.98,32.92,32.94,148400.0,20.3565,20.375,20.338,20.3503,148400.0
2004-12-17 11:00:00,32.93,32.94,32.83,32.87,238700.0,20.3442,20.3503,20.2824,20.3071,238700.0
2004-12-17 11:30:00,32.87,32.89,32.78,32.79,162700.0,20.3071,20.3194,20.2515,20.2577,162700.0
2004-12-17 12:00:00,32.79,32.82,32.75,32.79,137500.0,20.2577,20.2762,20.2329,20.2577,137500.0
2004-12-17 12:30:00,32.79,32.83,32.77,32.77,78100.0,20.2577,20.2824,20.2453,20.2453,78100.0
2004-12-17 13:00:00,32.76,32.84,32.76,32.83,116700.0,20.2391,20.2885,20.2391,20.2824,116700.0
2004-12-17 13:30:00,32.83,32.9,32.83,32.9,123800.0,20.2824,20.3256,20.2824,20.3256,123800.0
2004-12-17 14:00:00,32.9,32.92,32.88,32.89,56600.0,20.3256,20.338,20.3133,20.3194,56600.0
2004-12-17 14:30:00,32.89,32.89,32.78,32.78,166300.0,20.3194,20.3194,20.2515,20.2515,166300.0
2004-12-17 15:00:00,32.78,32.79,32.73,32.75,107200.0,20.2515,20.2577,20.2206,20.2329,107200.0
2004-12-17 15:30:00,32.74,32.83,32.72,32.74,180700.0,20.2268,20.2824,20.2144,20.2268,180700.0
2004-12-20 09:30:00,32.95,33.11,32.91,33.04,136200.0,20.3565,20.4554,20.3318,20.4121,136200.0
2004-12-20 10:00:00,33.04,33.06,32.97,33.0,130200.0,20.4121,20.4245,20.3689,20.3874,130200.0
2004-12-20 10:30:00,33.0,33.08,32.98,33.0,142700.0,20.3874,20.4368,20.375,20.3874,142700.0
2004-12-20 11:00:00,33.0,33.0,32.93,32.99,80100.0,20.3874,20.3874,20.3442,20.3812,80100.0
2004-12-20 11:30:00,32.99,33.0,32.98,33.0,60200.0,20.3812,20.3874,20.375,20.3874,60200.0
2004-12-20 12:00:00,33.0,33.04,33.0,33.04,92200.0,20.3874,20.4121,20.3874,20.4121,92200.0
2004-12-20 12:30:00,33.03,33.05,33.02,33.05,76100.0,20.4059,20.4183,20.3998,20.4183,76100.0
2004-12-20 13:00:00,33.05,33.05,33.0,33.0,65700.0,20.4183,20.4183,20.3874,20.3874,65700.0
2004-12-20 13:30:00,33.0,33.03,32.99,33.03,68400.0,20.3874,20.4059,20.3812,20.4059,68400.0
2004-12-20 14:00:00,33.03,33.09,33.01,33.02,348800.0,20.4059,20.443,20.3936,20.3998,348800.0
2004-12-20 14:30:00,33.02,33.06,33.01,33.06,103200.0,20.3998,20.4245,20.3936,20.4245,103200.0
2004-12-20 15:00:00,33.06,33.07,33.04,33.05,122800.0,20.4245,20.4306,20.4121,20.4183,122800.0
2004-12-20 15:30:00,33.05,33.06,33.01,33.04,172300.0,20.4183,20.4245,20.3936,20.4121,172300.0
2004-12-21 09:30:00,33.1,33.34,33.1,33.17,128700.0,20.4492,20.5974,20.4492,20.4924,128700.0
2004-12-21 10:00:00,33.18,33.23,33.16,33.2,97500.0,20.4986,20.5295,20.4862,20.511,97500.0
2004-12-21 10:30:00,33.2,33.33,33.2,33.31,101900.0,20.511,20.5913,20.511,20.5789,101900.0
2004-12-21 11:00:00,33.31,33.37,33.29,33.34,146700.0,20.5789,20.616,20.5666,20.5974,146700.0
2004-12-21 11:30:00,33.35,33.49,33.34,33.46,130200.0,20.6036,20.6901,20.5974,20.6716,130200.0
2004-12-21 12:00:00,33.47,33.47,33.4,33.44,62400.0,20.6778,20.6778,20.6345,20.6592,62400.0
2004-12-21 12:30:00,33.44,33.47,33.43,33.47,62000.0,20.6592,20.6778,20.6531,20.6778,62000.0
2004-12-21 13:00:00,33.46,33.47,33.45,33.47,91100.0,20.6716,20.6778,20.6654,20.6778,91100.0
2004-12-21 13:30:00,33.46,33.5,33.45,33.49,64000.0,20.6716,20.6963,20.6654,20.6901,64000.0
2004-12-21 14:00:00,33.49,33.64,33.49,33.59,625200.0,20.6901,20.7828,20.6901,20.7519,625200.0
2004-12-21 14:30:00,33.59,33.63,33.54,33.58,217000.0,20.7519,20.7766,20.721,20.7457,217000.0
2004-12-21 15:00:00,33.58,33.66,33.57,33.59,222200.0,20.7457,20.7951,20.7395,20.7519,222200.0
2004-12-21 15:30:00,33.59,33.67,33.56,33.66,272400.0,20.7519,20.8013,20.7334,20.7951,272400.0
2004-12-22 09:30:00,33.95,33.95,33.75,33.81,239000.0,20.9743,20.9743,20.8507,20.8878,239000.0
2004-12-22 10:00:00,33.8,33.88,33.8,33.84,73000.0,20.8816,20.9311,20.8816,20.9063,73000.0
2004-12-22 10:30:00,33.85,33.99,33.84,33.94,169500.0,20.9125,20.999,20.9063,20.9681,169500.0
2004-12-22 11:00:00,33.94,33.94,33.91,33.93,100800.0,20.9681,20.9681,20.9496,20.962,100800.0
2004-12-22 11:30:00,33.93,33.94,33.86,33.92,91800.0,20.962,20.9681,20.9187,20.9558,91800.0
2004-12-22 12:00:00,33.93,33.94,33.89,33.89,72700.0,20.962,20.9681,20.9372,20.9372,72700.0
2004-12-22 12:30:00,33.9,33.93,33.88,33.9,83200.0,20.9434,20.962,20.9311,20.9434,83200.0
2004-12-22 13:00:00,33.9,33.92,33.88,33.88,49500.0,20.9434,20.9558,20.9311,20.9311,49500.0
2004-12-22 13:30:00,33.88,33.88,33.8,33.8,126900.0,20.9311,20.9311,20.8816,20.8816,126900.0
2004-12-22 14:00:00,33.8,33.81,33.7,33.7,106800.0,20.8816,20.8878,20.8199,20.8199,106800.0
2004-12-22 14:30:00,33.7,33.7,33.6,33.65,84400.0,20.8199,20.8199,20.7581,20.789,84400.0
2004-12-22 15:00:00,33.65,33.67,33.51,33.52,122400.0,20.789,20.8013,20.7025,20.7087,122400.0
2004-12-22 15:30:00,33.52,33.62,33.48,33.54,242700.0,20.7087,20.7704,20.6839,20.721,242700.0
2004-12-23 09:30:00,33.44,33.48,33.2,33.29,158400.0,20.6592,20.6839,20.511,20.5666,158400.0
2004-12-23 10:00:00,33.29,33.36,33.22,33.31,84000.0,20.5666,20.6098,20.5233,20.5789,84000.0
2004-12-23 10:30:00,33.31,33.44,33.3,33.42,61100.0,20.5789,20.6592,20.5727,20.6469,61100.0
2004-12-23 11:00:00,33.42,33.44,33.37,33.41,124600.0,20.6469,20.6592,20.616,20.6407,124600.0
2004-12-23 11:30:00,33.41,33.45,33.41,33.42,69700.0,20.6407,20.6654,20.6407,20.6469,69700.0
2004-12-23 12:00:00,33.42,33.52,33.41,33.5,66900.0,20.6469,20.7087,20.6407,20.6963,66900.0
2004-12-23 12:30:00,33.5,33.5,33.43,33.43,45800.0,20.6963,20.6963,20.6531,20.6531,45800.0
2004-12-23 13:00:00,33.43,33.45,33.4,33.43,49900.0,20.6531,20.6654,20.6345,20.6531,49900.0
2004-12-23 13:30:00,33.43,33.43,33.4,33.4,30300.0,20.6531,20.6531,20.6345,20.6345,30300.0
2004-12-23 14:00:00,33.41,33.43,33.31,33.33,77300.0,20.6407,20.6531,20.5789,20.5913,77300.0
2004-12-23 14:30:00,33.33,33.33,33.29,33.3,60100.0,20.5913,20.5913,20.5666,20.5727,60100.0
2004-12-23 15:00:00,33.3,33.36,33.28,33.28,94100.0,20.5727,20.6098,20.5604,20.5604,94100.0
2004-12-23 15:30:00,33.29,33.42,33.28,33.38,96300.0,20.5666,20.6469,20.5604,20.6222,96300.0
2004-12-27 09:30:00,33.52,33.73,33.43,33.43,66000.0,20.7087,20.8384,20.6531,20.6531,66000.0
2004-12-27 10:00:00,33.44,33.51,33.38,33.48,77300.0,20.6592,20.7025,20.6222,20.6839,77300.0
2004-12-27 10:30:00,33.48,33.52,33.47,33.49,35900.0,20.6839,20.7087,20.6778,20.6901,35900.0
2004-12-27 11:00:00,33.5,33.5,33.47,33.49,67300.0,20.6963,20.6963,20.6778,20.6901,67300.0
2004-12-27 11:30:00,33.49,33.5,33.37,33.37,67600.0,20.6901,20.6963,20.616,20.616,67600.0
2004-12-27 12:00:00,33.37,33.5,33.34,33.49,39500.0,20.616,20.6963,20.5974,20.6901,39500.0
2004-12-27 12:30:00,33.49,33.49,33.46,33.49,39900.0,20.6901,20.6901,20.6716,20.6901,39900.0
2004-12-27 13:00:00,33.48,33.48,33.46,33.46,39500.0,20.6839,20.6839,20.6716,20.6716,39500.0
2004-12-27 13:30:00,33.46,33.51,33.46,33.5,42500.0,20.6716,20.7025,20.6716,20.6963,42500.0
2004-12-27 14:00:00,33.5,33.51,33.49,33.49,57000.0,20.6963,20.7025,20.6901,20.6901,57000.0
2004-12-27 14:30:00,33.5,33.5,33.49,33.5,56200.0,20.6963,20.6963,20.6901,20.6963,56200.0
2004-12-27 15:00:00,33.49,33.49,33.46,33.46,70700.0,20.6901,20.6901,20.6716,20.6716,70700.0
2004-12-27 15:30:00,33.46,33.46,33.2,33.2,201100.0,20.6716,20.6716,20.511,20.511,201100.0
2004-12-28 09:30:00,33.1,33.19,33.02,33.1,151300.0,20.4492,20.5048,20.3998,20.4492,151300.0
2004-12-28 10:00:00,33.12,33.21,33.1,33.18,106000.0,20.4615,20.5171,20.4492,20.4986,106000.0
2004-12-28 10:30:00,33.18,33.24,33.12,33.12,61100.0,20.4986,20.5357,20.4615,20.4615,61100.0
2004-12-28 11:00:00,33.12,33.25,33.12,33.24,38500.0,20.4615,20.5418,20.4615,20.5357,38500.0
2004-12-28 11:30:00,33.25,33.26,33.18,33.2,342900.0,20.5418,20.548,20.4986,20.511,342900.0
2004-12-28 12:00:00,33.2,33.2,33.18,33.19,169800.0,20.511,20.511,20.4986,20.5048,169800.0
2004-12-28 12:30:00,33.19,33.2,33.19,33.19,171900.0,20.5048,20.511,20.5048,20.5048,171900.0
2004-12-28 13:00:00,33.2,33.2,33.17,33.19,124600.0,20.511,20.511,20.4924,20.5048,124600.0
2004-12-28 13:30:00,33.2,33.2,33.18,33.2,137600.0,20.511,20.511,20.4986,20.511,137600.0
2004-12-28 14:00:00,33.19,33.23,33.19,33.21,234200.0,20.5048,20.5295,20.5048,20.5171,234200.0
2004-12-28 14:30:00,33.22,33.23,33.19,33.21,349600.0,20.5233,20.5295,20.5048,20.5171,349600.0
2004-12-28 15:00:00,33.21,33.33,33.21,33.31,43200.0,20.5171,20.5913,20.5171,20.5789,43200.0
2004-12-28 15:30:00,33.31,33.35,33.3,33.32,1681500.0,20.5789,20.6036,20.5727,20.5851,1681500.0
2004-12-29 09:30:00,33.1,33.23,33.04,33.06,85100.0,20.4492,20.5295,20.4121,20.4245,85100.0
2004-12-29 10:00:00,33.07,33.31,33.07,33.31,61000.0,20.4306,20.5789,20.4306,20.5789,61000.0
2004-12-29 10:30:00,33.29,33.41,33.28,33.41,38400.0,20.5666,20.6407,20.5604,20.6407,38400.0
2004-12-29 11:00:00,33.4,33.48,33.38,33.47,33500.0,20.6345,20.6839,20.6222,20.6778,33500.0
2004-12-29 11:30:00,33.47,33.49,33.44,33.45,49900.0,20.6778,20.6901,20.6592,20.6654,49900.0
2004-12-29 12:00:00,33.44,33.46,33.38,33.39,96600.0,20.6592,20.6716,20.6222,20.6283,96600.0
2004-12-29 12:30:00,33.39,33.4,33.38,33.38,58800.0,20.6283,20.6345,20.6222,20.6222,58800.0
2004-12-29 13:00:00,33.38,33.4,33.36,33.38,21600.0,20.6222,20.6345,20.6098,20.6222,21600.0
2004-12-29 13:30:00,33.38,33.39,33.34,33.38,28000.0,20.6222,20.6283,20.5974,20.6222,28000.0
2004-12-29 14:00:00,33.37,33.4,33.36,33.4,52400.0,20.616,20.6345,20.6098,20.6345,52400.0
2004-12-29 14:30:00,33.4,33.47,33.4,33.42,53700.0,20.6345,20.6778,20.6345,20.6469,53700.0
2004-12-29 15:00:00,33.42,33.43,33.41,33.41,36900.0,20.6469,20.6531,20.6407,20.6407,36900.0
2004-12-29 15:30:00,33.41,33.45,33.38,33.42,151100.0,20.6407,20.6654,20.6222,20.6469,151100.0
2004-12-30 09:30:00,33.31,33.55,33.31,33.47,58100.0,20.5789,20.7272,20.5789,20.6778,58100.0
2004-12-30 10:00:00,33.47,33.5,33.39,33.4,129400.0,20.6778,20.6963,20.6283,20.6345,129400.0
2004-12-30 10:30:00,33.4,33.42,33.27,33.3,97100.0,20.6345,20.6469,20.5542,20.5727,97100.0
2004-12-30 11:00:00,33.3,33.37,33.3,33.36,48700.0,20.5727,20.616,20.5727,20.6098,48700.0
2004-12-30 11:30:00,33.36,33.47,33.35,33.47,42500.0,20.6098,20.6778,20.6036,20.6778,42500.0
2004-12-30 12:00:00,33.47,33.47,33.44,33.44,15400.0,20.6778,20.6778,20.6592,20.6592,15400.0
2004-12-30 12:30:00,33.44,33.45,33.43,33.45,10400.0,20.6592,20.6654,20.6531,20.6654,10400.0
2004-12-30 13:00:00,33.44,33.45,33.43,33.44,11900.0,20.6592,20.6654,20.6531,20.6592,11900.0
2004-12-30 13:30:00,33.44,33.45,33.43,33.43,22900.0,20.6592,20.6654,20.6531,20.6531,22900.0
2004-12-30 14:00:00,33.43,33.45,33.42,33.44,15700.0,20.6531,20.6654,20.6469,20.6592,15700.0
2004-12-30 14:30:00,33.44,33.45,33.43,33.45,29700.0,20.6592,20.6654,20.6531,20.6654,29700.0
2004-12-30 15:00:00,33.44,33.46,33.43,33.45,44100.0,20.6592,20.6716,20.6531,20.6654,44100.0
2004-12-30 15:30:00,33.46,33.46,33.36,33.36,102100.0,20.6716,20.6716,20.6098,20.6098,102100.0
2004-12-31 09:30:00,33.3,33.34,33.23,33.24,60400.0,20.5727,20.5974,20.5295,20.5357,60400.0
2004-12-31 10:00:00,33.24,33.29,33.22,33.28,34900.0,20.5357,20.5666,20.5233,20.5604,34900.0
2004-12-31 10:30:00,33.27,33.29,33.27,33.28,23600.0,20.5542,20.5666,20.5542,20.5604,23600.0
2004-12-31 11:00:00,33.29,33.37,33.29,33.35,51000.0,20.5666,20.616,20.5666,20.6036,51000.0
2004-12-31 11:30:00,33.36,33.42,33.35,33.42,76200.0,20.6098,20.6469,20.6036,20.6469,76200.0
2004-12-31 12:00:00,33.41,33.41,33.38,33.4,28200.0,20.6407,20.6407,20.6222,20.6345,28200.0
2004-12-31 12:30:00,33.39,33.41,33.36,33.4,67000.0,20.6283,20.6407,20.6098,20.6345,67000.0
2004-12-31 13:00:00,33.4,33.42,33.39,33.4,39100.0,20.6345,20.6469,20.6283,20.6345,39100.0
2004-12-31 13:30:00,33.41,33.41,33.38,33.38,21200.0,20.6407,20.6407,20.6222,20.6222,21200.0
2004-12-31 14:00:00,33.39,33.45,33.39,33.45,30400.0,20.6283,20.6654,20.6283,20.6654,30400.0
2004-12-31 14:30:00,33.46,33.53,33.43,33.43,27700.0,20.6716,20.7148,20.6531,20.6531,27700.0
2004-12-31 15:00:00,33.43,33.44,33.39,33.4,28700.0,20.6531,20.6592,20.6283,20.6345,28700.0
2004-12-31 15:30:00,33.4,33.41,33.29,33.33,163500.0,20.6345,20.6407,20.5666,20.5913,163500.0
2005-01-03 09:30:00,33.15,33.42,33.15,33.28,241800.0,20.4801,20.6469,20.4801,20.5604,241800.0
2005-01-03 10:00:00,33.28,33.35,33.24,33.32,121900.0,20.5604,20.6036,20.5357,20.5851,121900.0
2005-01-03 10:30:00,33.32,33.32,33.17,33.21,153700.0,20.5851,20.5851,20.4924,20.5171,153700.0
2005-01-03 11:00:00,33.21,33.25,33.1,33.24,152300.0,20.5171,20.5418,20.4492,20.5357,152300.0
2005-01-03 11:30:00,33.25,33.3,33.2,33.24,119000.0,20.5418,20.5727,20.511,20.5357,119000.0
2005-01-03 12:00:00,33.24,33.3,33.23,33.27,84600.0,20.5357,20.5727,20.5295,20.5542,84600.0
2005-01-03 12:30:00,33.25,33.3,33.13,33.14,267300.0,20.5418,20.5727,20.4677,20.4739,267300.0
2005-01-03 13:00:00,33.14,33.17,33.12,33.12,92000.0,20.4739,20.4924,20.4615,20.4615,92000.0
2005-01-03 13:30:00,33.12,33.12,33.06,33.08,59800.0,20.4615,20.4615,20.4245,20.4368,59800.0
2005-01-03 14:00:00,33.08,33.11,32.9,32.9,67300.0,20.4368,20.4554,20.3256,20.3256,67300.0
2005-01-03 14:30:00,32.9,33.07,32.89,33.06,245300.0,20.3256,20.4306,20.3194,20.4245,245300.0
2005-01-03 15:00:00,33.05,33.15,33.01,33.14,184100.0,20.4183,20.4801,20.3936,20.4739,184100.0
2005-01-03 15:30:00,33.14,33.15,33.01,33.02,207000.0,20.4739,20.4801,20.3936,20.3998,207000.0
2005-01-04 09:30:00,33.0,33.19,33.0,33.15,111200.0,20.3874,20.5048,20.3874,20.4801,111200.0
2005-01-04 10:00:00,33.14,33.18,33.1,33.15,128900.0,20.4739,20.4986,20.4492,20.4801,128900.0
2005-01-04 10:30:00,33.15,33.16,33.1,33.16,97100.0,20.4801,20.4862,20.4492,20.4862,97100.0
2005-01-04 11:00:00,33.16,33.16,33.1,33.15,150400.0,20.4862,20.4862,20.4492,20.4801,150400.0
2005-01-04 11:30:00,33.15,33.16,33.07,33.07,100200.0,20.4801,20.4862,20.4306,20.4306,100200.0
2005-01-04 12:00:00,33.07,33.08,32.98,33.0,71100.0,20.4306,20.4368,20.375,20.3874,71100.0
2005-01-04 12:30:00,33.05,33.07,32.99,33.0,203400.0,20.4183,20.4306,20.3812,20.3874,203400.0
2005-01-04 13:00:00,32.99,33.05,32.99,33.01,67500.0,20.3812,20.4183,20.3812,20.3936,67500.0
2005-01-04 13:30:00,33.01,33.04,32.96,32.97,45400.0,20.3936,20.4121,20.3627,20.3689,45400.0
2005-01-04 14:00:00,32.96,33.01,32.84,32.86,126200.0,20.3627,20.3936,20.2885,20.3009,126200.0
2005-01-04 14:30:00,32.86,32.92,32.81,32.91,69900.0,20.3009,20.338,20.27,20.3318,69900.0
2005-01-04 15:00:00,32.91,32.95,32.86,32.87,87600.0,20.3318,20.3565,20.3009,20.3071,87600.0
2005-01-04 15:30:00,32.87,32.9,32.77,32.77,83600.0,20.3071,20.3256,20.2453,20.2453,83600.0
2005-01-05 09:30:00,32.68,32.76,32.49,32.65,205800.0,20.1897,20.2391,20.0723,20.1712,205800.0
2005-01-05 10:00:00,32.66,32.75,32.65,32.7,118800.0,20.1773,20.2329,20.1712,20.2021,118800.0
2005-01-05 10:30:00,32.7,32.85,32.69,32.8,157300.0,20.2021,20.2947,20.1959,20.2638,157300.0
2005-01-05 11:00:00,32.8,32.83,32.66,32.67,276600.0,20.2638,20.2824,20.1773,20.1835,276600.0
2005-01-05 11:30:00,32.67,32.7,32.65,32.69,211600.0,20.1835,20.2021,20.1712,20.1959,211600.0
2005-01-05 12:00:00,32.69,32.69,32.58,32.58,134200.0,20.1959,20.1959,20.1279,20.1279,134200.0
2005-01-05 12:30:00,32.57,32.59,32.51,32.58,109200.0,20.1217,20.1341,20.0847,20.1279,109200.0
2005-01-05 13:00:00,32.58,32.68,32.57,32.64,99700.0,20.1279,20.1897,20.1217,20.165,99700.0
2005-01-05 13:30:00,32.64,32.66,32.62,32.63,56700.0,20.165,20.1773,20.1526,20.1588,56700.0
2005-01-05 14:00:00,32.62,32.63,32.56,32.6,79200.0,20.1526,20.1588,20.1156,20.1403,79200.0
2005-01-05 14:30:00,32.6,32.61,32.56,32.56,107900.0,20.1403,20.1465,20.1156,20.1156,107900.0
2005-01-05 15:00:00,32.56,32.57,32.5,32.51,146800.0,20.1156,20.1217,20.0785,20.0847,146800.0
2005-01-05 15:30:00,32.5,32.5,32.37,32.37,269300.0,20.0785,20.0785,19.9982,19.9982,269300.0
2005-01-06 09:30:00,32.38,32.38,32.12,32.36,134100.0,20.0044,20.0044,19.8437,19.992,134100.0
2005-01-06 10:00:00,32.37,32.45,32.34,32.34,184900.0,19.9982,20.0476,19.9796,19.9796,184900.0
2005-01-06 10:30:00,32.34,32.4,32.16,32.17,130500.0,19.9796,20.0167,19.8684,19.8746,130500.0
2005-01-06 11:00:00,32.16,32.29,32.13,32.23,129900.0,19.8684,19.9488,19.8499,19.9117,129900.0
2005-01-06 11:30:00,32.23,32.3,32.21,32.24,190000.0,19.9117,19.9549,19.8993,19.9179,190000.0
2005-01-06 12:00:00,32.24,32.29,32.23,32.26,83000.0,19.9179,19.9488,19.9117,19.9302,83000.0
2005-01-06 12:30:00,32.27,32.29,32.21,32.25,96800.0,19.9364,19.9488,19.8993,19.924,96800.0
2005-01-06 13:00:00,32.25,32.36,32.24,32.33,130600.0,19.924,19.992,19.9179,19.9735,130600.0
2005-01-06 13:30:00,32.33,32.33,32.27,32.29,108200.0,19.9735,19.9735,19.9364,19.9488,108200.0
2005-01-06 14:00:00,32.29,32.3,32.21,32.21,74500.0,19.9488,19.9549,19.8993,19.8993,74500.0
2005-01-06 14:30:00,32.23,32.25,32.17,32.17,59400.0,19.9117,19.924,19.8746,19.8746,59400.0
2005-01-06 15:00:00,32.17,32.19,32.13,32.15,212700.0,19.8746,19.887,19.8499,19.8623,212700.0
2005-01-06 15:30:00,32.15,32.2,32.12,32.17,538400.0,19.8623,19.8932,19.8437,19.8746,538400.0
2005-01-07 09:30:00,32.16,32.35,32.03,32.29,274300.0,19.8684,19.9858,19.7881,19.9488,274300.0
2005-01-07 10:00:00,32.29,32.36,32.12,32.12,196900.0,19.9488,19.992,19.8437,19.8437,196900.0
2005-01-07 10:30:00,32.12,32.14,32.05,32.11,230700.0,19.8437,19.8561,19.8005,19.8376,230700.0
2005-01-07 11:00:00,32.11,32.33,32.1,32.3,132600.0,19.8376,19.9735,19.8314,19.9549,132600.0
2005-01-07 11:30:00,32.3,32.33,32.26,32.29,61900.0,19.9549,19.9735,19.9302,19.9488,61900.0
2005-01-07 12:00:00,32.29,32.29,32.24,32.27,72400.0,19.9488,19.9488,19.9179,19.9364,72400.0
2005-01-07 12:30:00,32.26,32.3,32.23,32.24,84400.0,19.9302,19.9549,19.9117,19.9179,84400.0
2005-01-07 13:00:00,32.25,32.25,32.2,32.22,83500.0,19.924,19.924,19.8932,19.9055,83500.0
2005-01-07 13:30:00,32.22,32.24,32.19,32.21,82000.0,19.9055,19.9179,19.887,19.8993,82000.0
2005-01-07 14:00:00,32.21,32.23,32.15,32.15,122700.0,19.8993,19.9117,19.8623,19.8623,122700.0
2005-01-07 14:30:00,32.15,32.15,32.06,32.07,148600.0,19.8623,19.8623,19.8067,19.8128,148600.0
2005-01-07 15:00:00,32.07,32.09,31.97,31.99,215900.0,19.8128,19.8252,19.7511,19.7634,215900.0
2005-01-07 15:30:00,31.99,32.01,31.92,31.92,308800.0,19.7634,19.7758,19.7202,19.7202,308800.0
2005-01-10 09:30:00,31.83,32.35,31.83,32.35,246800.0,19.6646,19.9858,19.6646,19.9858,246800.0
2005-01-10 10:00:00,32.35,32.51,32.28,32.41,219000.0,19.9858,20.0847,19.9426,20.0229,219000.0
2005-01-10 10:30:00,32.43,32.56,32.36,32.52,116600.0,20.0353,20.1156,19.992,20.0909,116600.0
2005-01-10 11:00:00,32.51,32.52,32.43,32.48,142500.0,20.0847,20.0909,20.0353,20.0661,142500.0
2005-01-10 11:30:00,32.49,32.55,32.47,32.53,727900.0,20.0723,20.1094,20.06,20.097,727900.0
2005-01-10 12:00:00,32.54,32.56,32.48,32.56,89100.0,20.1032,20.1156,20.0661,20.1156,89100.0
2005-01-10 12:30:00,32.57,32.64,32.57,32.64,79200.0,20.1217,20.165,20.1217,20.165,79200.0
2005-01-10 13:00:00,32.65,32.71,32.59,32.62,161800.0,20.1712,20.2082,20.1341,20.1526,161800.0
2005-01-10 13:30:00,32.62,32.65,32.59,32.6,110700.0,20.1526,20.1712,20.1341,20.1403,110700.0
2005-01-10 14:00:00,32.6,32.65,32.57,32.61,91100.0,20.1403,20.1712,20.1217,20.1465,91100.0
2005-01-10 14:30:00,32.61,32.66,32.61,32.63,218300.0,20.1465,20.1773,20.1465,20.1588,218300.0
2005-01-10 15:00:00,32.63,32.65,32.48,32.51,249700.0,20.1588,20.1712,20.0661,20.0847,249700.0
2005-01-10 15:30:00,32.5,32.57,32.45,32.55,246700.0,20.0785,20.1217,20.0476,20.1094,246700.0
2005-01-11 09:30:00,32.5,32.6,32.24,32.24,99700.0,20.0785,20.1403,19.9179,19.9179,99700.0
2005-01-11 10:00:00,32.25,32.38,32.12,32.38,140800.0,19.924,20.0044,19.8437,20.0044,140800.0
2005-01-11 10:30:00,32.37,32.37,32.28,32.34,81900.0,19.9982,19.9982,19.9426,19.9796,81900.0
2005-01-11 11:00:00,32.36,32.42,32.34,32.4,112700.0,19.992,20.0291,19.9796,20.0167,112700.0
2005-01-11 11:30:00,32.39,32.41,32.33,32.35,87000.0,20.0105,20.0229,19.9735,19.9858,87000.0
2005-01-11 12:00:00,32.35,32.35,32.24,32.26,71300.0,19.9858,19.9858,19.9179,19.9302,71300.0
2005-01-11 12:30:00,32.26,32.3,32.25,32.26,51800.0,19.9302,19.9549,19.924,19.9302,51800.0
2005-01-11 13:00:00,32.26,32.29,32.21,32.29,86500.0,19.9302,19.9488,19.8993,19.9488,86500.0
2005-01-11 13:30:00,32.28,32.38,32.27,32.36,63900.0,19.9426,20.0044,19.9364,19.992,63900.0
2005-01-11 14:00:00,32.37,32.41,32.34,32.37,120000.0,19.9982,20.0229,19.9796,19.9982,120000.0
2005-01-11 14:30:00,32.37,32.39,32.32,32.34,69600.0,19.9982,20.0105,19.9673,19.9796,69600.0
2005-01-11 15:00:00,32.33,32.4,32.32,32.39,112700.0,19.9735,20.0167,19.9673,20.0105,112700.0
2005-01-11 15:30:00,32.39,32.4,32.27,32.29,192900.0,20.0105,20.0167,19.9364,19.9488,192900.0
2005-01-12 09:30:00,32.35,32.5,32.26,32.27,72300.0,19.9858,20.0785,19.9302,19.9364,72300.0
2005-01-12 10:00:00,32.25,32.45,32.24,32.37,65800.0,19.924,20.0476,19.9179,19.9982,65800.0
2005-01-12 10:30:00,32.37,32.44,32.21,32.31,75000.0,19.9982,20.0414,19.8993,19.9611,75000.0
2005-01-12 11:00:00,32.29,32.32,32.22,32.29,115000.0,19.9488,19.9673,19.9055,19.9488,115000.0
2005-01-12 11:30:00,32.29,32.47,32.29,32.45,104100.0,19.9488,20.06,19.9488,20.0476,104100.0
2005-01-12 12:00:00,32.45,32.5,32.43,32.49,84100.0,20.0476,20.0785,20.0353,20.0723,84100.0
2005-01-12 12:30:00,32.49,32.52,32.43,32.44,46500.0,20.0723,20.0909,20.0353,20.0414,46500.0
2005-01-12 13:00:00,32.44,32.44,32.41,32.42,49800.0,20.0414,20.0414,20.0229,20.0291,49800.0
2005-01-12 13:30:00,32.42,32.44,32.38,32.44,66300.0,20.0291,20.0414,20.0044,20.0414,66300.0
2005-01-12 14:00:00,32.44,32.53,32.44,32.49,139700.0,20.0414,20.097,20.0414,20.0723,139700.0
2005-01-12 14:30:00,32.48,32.54,32.44,32.53,100600.0,20.0661,20.1032,20.0414,20.097,100600.0
2005-01-12 15:00:00,32.53,32.62,32.53,32.62,169800.0,20.097,20.1526,20.097,20.1526,169800.0
2005-01-12 15:30:00,32.62,32.69,32.59,32.65,149800.0,20.1526,20.1959,20.1341,20.1712,149800.0
2005-01-13 09:30:00,32.53,33.09,32.53,33.04,237800.0,20.097,20.443,20.097,20.4121,237800.0
2005-01-13 10:00:00,33.02,33.14,32.96,32.99,165600.0,20.3998,20.4739,20.3627,20.3812,165600.0
2005-01-13 10:30:00,32.99,33.0,32.94,32.99,121600.0,20.3812,20.3874,20.3503,20.3812,121600.0
2005-01-13 11:00:00,32.99,33.0,32.99,33.0,132000.0,20.3812,20.3874,20.3812,20.3874,132000.0
2005-01-13 11:30:00,33.0,33.0,32.88,32.96,76900.0,20.3874,20.3874,20.3133,20.3627,76900.0
2005-01-13 12:00:00,32.96,33.0,32.96,33.0,61000.0,20.3627,20.3874,20.3627,20.3874,61000.0
2005-01-13 12:30:00,33.0,33.03,32.97,33.03,74900.0,20.3874,20.4059,20.3689,20.4059,74900.0
2005-01-13 13:00:00,33.03,33.1,33.03,33.05,113800.0,20.4059,20.4492,20.4059,20.4183,113800.0
2005-01-13 13:30:00,33.05,33.1,33.04,33.09,59200.0,20.4183,20.4492,20.4121,20.443,59200.0
2005-01-13 14:00:00,33.09,33.13,33.08,33.09,72800.0,20.443,20.4677,20.4368,20.443,72800.0
2005-01-13 14:30:00,33.09,33.1,33.07,33.09,68200.0,20.443,20.4492,20.4306,20.443,68200.0
2005-01-13 15:00:00,33.09,33.1,32.96,32.96,129600.0,20.443,20.4492,20.3627,20.3627,129600.0
2005-01-13 15:30:00,32.96,33.01,32.79,32.9,154400.0,20.3627,20.3936,20.2577,20.3256,154400.0
2005-01-14 09:30:00,32.88,33.17,32.88,33.17,147600.0,20.3133,20.4924,20.3133,20.4924,147600.0
2005-01-14 10:00:00,33.17,33.5,33.16,33.41,189300.0,20.4924,20.6963,20.4862,20.6407,189300.0
2005-01-14 10:30:00,33.42,33.43,33.18,33.19,93100.0,20.6469,20.6531,20.4986,20.5048,93100.0
2005-01-14 11:00:00,33.19,33.24,33.14,33.15,55200.0,20.5048,20.5357,20.4739,20.4801,55200.0
2005-01-14 11:30:00,33.14,33.19,33.07,33.13,83200.0,20.4739,20.5048,20.4306,20.4677,83200.0
2005-01-14 12:00:00,33.13,33.2,33.1,33.18,45500.0,20.4677,20.511,20.4492,20.4986,45500.0
2005-01-14 12:30:00,33.19,33.3,33.19,33.22,63700.0,20.5048,20.5727,20.5048,20.5233,63700.0
2005-01-14 13:00:00,33.22,33.24,33.19,33.23,32100.0,20.5233,20.5357,20.5048,20.5295,32100.0
2005-01-14 13:30:00,33.23,33.31,33.23,33.29,113000.0,20.5295,20.5789,20.5295,20.5666,113000.0
2005-01-14 14:00:00,33.3,33.42,33.3,33.4,263100.0,20.5727,20.6469,20.5727,20.6345,263100.0
2005-01-14 14:30:00,33.41,33.48,33.39,33.47,97500.0,20.6407,20.6839,20.6283,20.6778,97500.0
2005-01-14 15:00:00,33.47,33.47,33.39,33.4,223200.0,20.6778,20.6778,20.6283,20.6345,223200.0
2005-01-14 15:30:00,33.41,33.49,33.37,33.39,425000.0,20.6407,20.6901,20.616,20.6283,425000.0
2005-01-18 09:30:00,33.3,33.33,33.08,33.29,159800.0,20.5727,20.5913,20.4368,20.5666,159800.0
2005-01-18 10:00:00,33.29,33.3,33.16,33.27,100200.0,20.5666,20.5727,20.4862,20.5542,100200.0
2005-01-18 10:30:00,33.28,33.48,33.28,33.47,97300.0,20.5604,20.6839,20.5604,20.6778,97300.0
2005-01-18 11:00:00,33.47,33.58,33.46,33.51,65800.0,20.6778,20.7457,20.6716,20.7025,65800.0
2005-01-18 11:30:00,33.52,33.65,33.51,33.61,110800.0,20.7087,20.789,20.7025,20.7643,110800.0
2005-01-18 12:00:00,33.6,33.7,33.6,33.65,68100.0,20.7581,20.8199,20.7581,20.789,68100.0
2005-01-18 12:30:00,33.65,33.69,33.61,33.66,78300.0,20.789,20.8137,20.7643,20.7951,78300.0
2005-01-18 13:00:00,33.66,33.67,33.59,33.59,67300.0,20.7951,20.8013,20.7519,20.7519,67300.0
2005-01-18 13:30:00,33.58,33.63,33.58,33.58,60400.0,20.7457,20.7766,20.7457,20.7457,60400.0
2005-01-18 14:00:00,33.58,33.6,33.54,33.57,68300.0,20.7457,20.7581,20.721,20.7395,68300.0
2005-01-18 14:30:00,33.57,33.59,33.44,33.51,89900.0,20.7395,20.7519,20.6592,20.7025,89900.0
2005-01-18 15:00:00,33.5,33.55,33.46,33.54,55600.0,20.6963,20.7272,20.6716,20.721,55600.0
2005-01-18 15:30:00,33.54,33.59,33.49,33.56,209100.0,20.721,20.7519,20.6901,20.7334,209100.0
2005-01-19 09:30:00,33.5,33.9,33.5,33.78,196300.0,20.6963,20.9434,20.6963,20.8693,196300.0
2005-01-19 10:00:00,33.78,33.93,33.76,33.9,270400.0,20.8693,20.962,20.8569,20.9434,270400.0
2005-01-19 10:30:00,33.91,33.91,33.85,33.9,157500.0,20.9496,20.9496,20.9125,20.9434,157500.0
2005-01-19 11:00:00,33.9,33.91,33.88,33.89,52000.0,20.9434,20.9496,20.9311,20.9372,52000.0
2005-01-19 11:30:00,33.89,33.91,33.87,33.9,112900.0,20.9372,20.9496,20.9249,20.9434,112900.0
2005-01-19 12:00:00,33.9,33.9,33.86,33.87,114400.0,20.9434,20.9434,20.9187,20.9249,114400.0
2005-01-19 12:30:00,33.86,33.87,33.75,33.77,97400.0,20.9187,20.9249,20.8507,20.8631,97400.0
2005-01-19 13:00:00,33.77,33.78,33.74,33.75,55600.0,20.8631,20.8693,20.8446,20.8507,55600.0
2005-01-19 13:30:00,33.76,33.81,33.74,33.79,67700.0,20.8569,20.8878,20.8446,20.8755,67700.0
2005-01-19 14:00:00,33.79,33.9,33.79,33.89,150000.0,20.8755,20.9434,20.8755,20.9372,150000.0
2005-01-19 14:30:00,33.89,33.9,33.84,33.9,111600.0,20.9372,20.9434,20.9063,20.9434,111600.0
2005-01-19 15:00:00,33.9,33.9,33.77,33.77,115500.0,20.9434,20.9434,20.8631,20.8631,115500.0
2005-01-19 15:30:00,33.78,33.87,33.73,33.73,322700.0,20.8693,20.9249,20.8384,20.8384,322700.0
2005-01-20 09:30:00,33.65,33.7,33.25,33.48,179300.0,20.789,20.8199,20.5418,20.6839,179300.0
2005-01-20 10:00:00,33.48,33.48,33.35,33.43,184400.0,20.6839,20.6839,20.6036,20.6531,184400.0
2005-01-20 10:30:00,33.44,33.54,33.41,33.51,419300.0,20.6592,20.721,20.6407,20.7025,419300.0
2005-01-20 11:00:00,33.5,33.6,33.49,33.54,97700.0,20.6963,20.7581,20.6901,20.721,97700.0
2005-01-20 11:30:00,33.53,33.65,33.53,33.62,107100.0,20.7148,20.789,20.7148,20.7704,107100.0
2005-01-20 12:00:00,33.62,33.63,33.57,33.62,46600.0,20.7704,20.7766,20.7395,20.7704,46600.0
2005-01-20 12:30:00,33.62,33.63,33.59,33.59,54400.0,20.7704,20.7766,20.7519,20.7519,54400.0
2005-01-20 13:00:00,33.59,33.62,33.5,33.54,81900.0,20.7519,20.7704,20.6963,20.721,81900.0
2005-01-20 13:30:00,33.55,33.58,33.53,33.55,65400.0,20.7272,20.7457,20.7148,20.7272,65400.0
2005-01-20 14:00:00,33.55,33.68,33.55,33.6,120600.0,20.7272,20.8075,20.7272,20.7581,120600.0
2005-01-20 14:30:00,33.61,33.68,33.57,33.65,108400.0,20.7643,20.8075,20.7395,20.789,108400.0
2005-01-20 15:00:00,33.65,33.66,33.56,33.56,491600.0,20.789,20.7951,20.7334,20.7334,491600.0
2005-01-20 15:30:00,33.57,33.61,33.55,33.58,130300.0,20.7395,20.7643,20.7272,20.7457,130300.0
2005-01-21 09:30:00,33.7,33.96,33.59,33.75,409500.0,20.8199,20.9805,20.7519,20.8507,409500.0
2005-01-21 10:00:00,33.74,33.93,33.74,33.91,254000.0,20.8446,20.962,20.8446,20.9496,254000.0
2005-01-21 10:30:00,33.9,34.0,33.83,33.95,366400.0,20.9434,21.0052,20.9002,20.9743,366400.0
2005-01-21 11:00:00,33.95,34.0,33.94,34.0,375800.0,20.9743,21.0052,20.9681,21.0052,375800.0
2005-01-21 11:30:00,34.0,34.05,33.98,33.98,642700.0,21.0052,21.0361,20.9928,20.9928,642700.0
2005-01-21 12:00:00,33.97,34.1,33.97,34.08,213700.0,20.9867,21.067,20.9867,21.0546,213700.0
2005-01-21 12:30:00,34.08,34.21,34.08,34.18,138600.0,21.0546,21.1349,21.0546,21.1164,138600.0
2005-01-21 13:00:00,34.19,34.23,34.15,34.16,159100.0,21.1226,21.1473,21.0979,21.104,159100.0
2005-01-21 13:30:00,34.15,34.16,33.94,33.95,214700.0,21.0979,21.104,20.9681,20.9743,214700.0
2005-01-21 14:00:00,33.97,34.04,33.91,34.03,128500.0,20.9867,21.0299,20.9496,21.0237,128500.0
2005-01-21 14:30:00,34.04,34.07,33.94,33.95,219600.0,21.0299,21.0484,20.9681,20.9743,219600.0
2005-01-21 15:00:00,33.96,34.1,33.92,34.09,309400.0,20.9805,21.067,20.9558,21.0608,309400.0
2005-01-21 15:30:00,34.09,34.1,34.0,34.0,380800.0,21.0608,21.067,21.0052,21.0052,380800.0
2005-01-24 09:30:00,33.95,34.3,33.95,34.26,319900.0,20.9743,21.1905,20.9743,21.1658,319900.0
2005-01-24 10:00:00,34.26,34.35,34.2,34.26,319900.0,21.1658,21.2214,21.1288,21.1658,319900.0
2005-01-24 10:30:00,34.26,34.45,34.25,34.35,145400.0,21.1658,21.2832,21.1596,21.2214,145400.0
2005-01-24 11:00:00,34.35,34.45,34.32,34.4,172600.0,21.2214,21.2832,21.2029,21.2523,172600.0
2005-01-24 11:30:00,34.4,34.4,34.36,34.4,156300.0,21.2523,21.2523,21.2276,21.2523,156300.0
2005-01-24 12:00:00,34.4,34.48,34.34,34.34,100600.0,21.2523,21.3017,21.2152,21.2152,100600.0
2005-01-24 12:30:00,34.34,34.34,34.28,34.29,142300.0,21.2152,21.2152,21.1782,21.1844,142300.0
2005-01-24 13:00:00,34.3,34.4,34.29,34.39,164600.0,21.1905,21.2523,21.1844,21.2461,164600.0
2005-01-24 13:30:00,34.39,34.41,34.36,34.39,98800.0,21.2461,21.2585,21.2276,21.2461,98800.0
2005-01-24 14:00:00,34.4,34.42,34.37,34.41,201200.0,21.2523,21.2647,21.2338,21.2585,201200.0
2005-01-24 14:30:00,34.41,34.44,34.4,34.43,74900.0,21.2585,21.277,21.2523,21.2709,74900.0
2005-01-24 15:00:00,34.42,34.47,34.41,34.44,167800.0,21.2647,21.2956,21.2585,21.277,167800.0
2005-01-24 15:30:00,34.45,34.5,34.36,34.41,296000.0,21.2832,21.3141,21.2276,21.2585,296000.0
2005-01-25 09:30:00,34.38,34.74,34.2,34.63,179600.0,21.24,21.4624,21.1288,21.3944,179600.0
2005-01-25 10:00:00,34.64,34.7,34.49,34.56,178700.0,21.4006,21.4377,21.3079,21.3512,178700.0
2005-01-25 10:30:00,34.56,34.59,34.38,34.43,92000.0,21.3512,21.3697,21.24,21.2709,92000.0
2005-01-25 11:00:00,34.43,34.45,34.37,34.43,86500.0,21.2709,21.2832,21.2338,21.2709,86500.0
2005-01-25 11:30:00,34.44,34.45,34.37,34.37,106900.0,21.277,21.2832,21.2338,21.2338,106900.0
2005-01-25 12:00:00,34.36,34.36,34.28,34.28,84000.0,21.2276,21.2276,21.1782,21.1782,84000.0
2005-01-25 12:30:00,34.29,34.34,34.27,34.33,63800.0,21.1844,21.2152,21.172,21.2091,63800.0
2005-01-25 13:00:00,34.33,34.42,34.33,34.42,147200.0,21.2091,21.2647,21.2091,21.2647,147200.0
2005-01-25 13:30:00,34.42,34.42,34.28,34.28,45000.0,21.2647,21.2647,21.1782,21.1782,45000.0
2005-01-25 14:00:00,34.28,34.28,34.17,34.17,84300.0,21.1782,21.1782,21.1102,21.1102,84300.0
2005-01-25 14:30:00,34.16,34.24,34.07,34.23,75300.0,21.104,21.1535,21.0484,21.1473,75300.0
2005-01-25 15:00:00,34.23,34.23,34.16,34.19,94400.0,21.1473,21.1473,21.104,21.1226,94400.0
2005-01-25 15:30:00,34.18,34.26,34.18,34.23,160100.0,21.1164,21.1658,21.1164,21.1473,160100.0
2005-01-26 09:30:00,34.18,34.6,34.18,34.38,132400.0,21.1164,21.3759,21.1164,21.24,132400.0
2005-01-26 10:00:00,34.39,34.39,34.34,34.37,56400.0,21.2461,21.2461,21.2152,21.2338,56400.0
2005-01-26 10:30:00,34.37,34.46,34.27,34.45,75800.0,21.2338,21.2894,21.172,21.2832,75800.0
2005-01-26 11:00:00,34.45,34.47,34.24,34.28,71500.0,21.2832,21.2956,21.1535,21.1782,71500.0
2005-01-26 11:30:00,34.29,34.31,34.23,34.31,49600.0,21.1844,21.1967,21.1473,21.1967,49600.0
2005-01-26 12:00:00,34.31,34.34,34.28,34.31,33900.0,21.1967,21.2152,21.1782,21.1967,33900.0
2005-01-26 12:30:00,34.32,34.33,34.26,34.33,56900.0,21.2029,21.2091,21.1658,21.2091,56900.0
2005-01-26 13:00:00,34.33,34.4,34.31,34.38,62000.0,21.2091,21.2523,21.1967,21.24,62000.0
2005-01-26 13:30:00,34.38,34.44,34.32,34.44,53300.0,21.24,21.277,21.2029,21.277,53300.0
2005-01-26 14:00:00,34.44,34.5,34.43,34.48,78000.0,21.277,21.3141,21.2709,21.3017,78000.0
2005-01-26 14:30:00,34.48,34.58,34.47,34.56,119300.0,21.3017,21.3635,21.2956,21.3512,119300.0
2005-01-26 15:00:00,34.56,34.56,34.36,34.37,141500.0,21.3512,21.3512,21.2276,21.2338,141500.0
2005-01-26 15:30:00,34.37,34.45,34.31,34.43,308600.0,21.2338,21.2832,21.1967,21.2709,308600.0
2005-01-27 09:30:00,34.27,34.49,34.0,34.45,215700.0,21.172,21.3079,21.0052,21.2832,215700.0
2005-01-27 10:00:00,34.45,34.62,34.43,34.45,173600.0,21.2832,21.3882,21.2709,21.2832,173600.0
2005-01-27 10:30:00,34.44,34.67,34.44,34.62,114400.0,21.277,21.4191,21.277,21.3882,114400.0
2005-01-27 11:00:00,34.62,34.74,34.57,34.57,178700.0,21.3882,21.4624,21.3573,21.3573,178700.0
2005-01-27 11:30:00,34.56,34.57,34.49,34.53,389500.0,21.3512,21.3573,21.3079,21.3326,389500.0
2005-01-27 12:00:00,34.54,34.55,34.48,34.55,86200.0,21.3388,21.345,21.3017,21.345,86200.0
2005-01-27 12:30:00,34.55,34.6,34.54,34.58,70600.0,21.345,21.3759,21.3388,21.3635,70600.0
2005-01-27 13:00:00,34.58,34.58,34.53,34.53,66600.0,21.3635,21.3635,21.3326,21.3326,66600.0
2005-01-27 13:30:00,34.53,34.53,34.4,34.43,63700.0,21.3326,21.3326,21.2523,21.2709,63700.0
2005-01-27 14:00:00,34.44,34.5,34.43,34.47,46700.0,21.277,21.3141,21.2709,21.2956,46700.0
2005-01-27 14:30:00,34.47,34.5,34.46,34.48,110200.0,21.2956,21.3141,21.2894,21.3017,110200.0
2005-01-27 15:00:00,34.48,34.54,34.45,34.54,97000.0,21.3017,21.3388,21.2832,21.3388,97000.0
2005-01-27 15:30:00,34.54,34.6,34.5,34.59,113000.0,21.3388,21.3759,21.3141,21.3697,113000.0
2005-01-28 09:30:00,34.5,34.63,34.4,34.5,122800.0,21.3141,21.3944,21.2523,21.3141,122800.0
2005-01-28 10:00:00,34.49,34.51,34.39,34.43,82700.0,21.3079,21.3203,21.2461,21.2709,82700.0
2005-01-28 10:30:00,34.43,34.44,34.31,34.35,62200.0,21.2709,21.277,21.1967,21.2214,62200.0
2005-01-28 11:00:00,34.37,34.43,34.33,34.33,128700.0,21.2338,21.2709,21.2091,21.2091,128700.0
2005-01-28 11:30:00,34.33,34.37,34.18,34.36,72400.0,21.2091,21.2338,21.1164,21.2276,72400.0
2005-01-28 12:00:00,34.35,34.37,34.32,34.35,51400.0,21.2214,21.2338,21.2029,21.2214,51400.0
2005-01-28 12:30:00,34.36,34.45,34.33,34.37,101700.0,21.2276,21.2832,21.2091,21.2338,101700.0
2005-01-28 13:00:00,34.37,34.43,34.33,34.42,45700.0,21.2338,21.2709,21.2091,21.2647,45700.0
2005-01-28 13:30:00,34.42,34.43,34.32,34.39,104800.0,21.2647,21.2709,21.2029,21.2461,104800.0
2005-01-28 14:00:00,34.38,34.45,34.35,34.43,31800.0,21.24,21.2832,21.2214,21.2709,31800.0
2005-01-28 14:30:00,34.43,34.45,34.35,34.38,62000.0,21.2709,21.2832,21.2214,21.24,62000.0
2005-01-28 15:00:00,34.39,34.49,34.36,34.48,140500.0,21.2461,21.3079,21.2276,21.3017,140500.0
2005-01-28 15:30:00,34.48,34.58,34.47,34.57,152200.0,21.3017,21.3635,21.2956,21.3573,152200.0
2005-01-31 09:30:00,34.75,34.98,34.65,34.97,175700.0,21.4685,21.6106,21.4068,21.6045,175700.0
2005-01-31 10:00:00,34.97,35.02,34.94,34.95,227000.0,21.6045,21.6354,21.5859,21.5921,227000.0
2005-01-31 10:30:00,34.95,34.95,34.83,34.91,125100.0,21.5921,21.5921,21.518,21.5674,125100.0
2005-01-31 11:00:00,34.92,34.94,34.88,34.92,90600.0,21.5736,21.5859,21.5489,21.5736,90600.0
2005-01-31 11:30:00,34.92,34.94,34.89,34.94,95100.0,21.5736,21.5859,21.555,21.5859,95100.0
2005-01-31 12:00:00,34.95,34.97,34.89,34.94,208400.0,21.5921,21.6045,21.555,21.5859,208400.0
2005-01-31 12:30:00,34.94,34.95,34.89,34.95,68600.0,21.5859,21.5921,21.555,21.5921,68600.0
2005-01-31 13:00:00,34.96,34.96,34.92,34.93,109800.0,21.5983,21.5983,21.5736,21.5798,109800.0
2005-01-31 13:30:00,34.94,34.94,34.85,34.9,79300.0,21.5859,21.5859,21.5303,21.5612,79300.0
2005-01-31 14:00:00,34.9,34.95,34.86,34.86,199800.0,21.5612,21.5921,21.5365,21.5365,199800.0
2005-01-31 14:30:00,34.87,34.88,34.84,34.87,72100.0,21.5427,21.5489,21.5241,21.5427,72100.0
2005-01-31 15:00:00,34.88,34.88,34.79,34.84,230000.0,21.5489,21.5489,21.4933,21.5241,230000.0
2005-01-31 15:30:00,34.84,35.0,34.82,34.98,260700.0,21.5241,21.623,21.5118,21.6106,260700.0
2005-02-01 09:30:00,35.1,35.25,34.98,35.1,186000.0,21.6848,21.7774,21.6106,21.6848,186000.0
2005-02-01 10:00:00,35.11,35.11,34.93,34.95,131000.0,21.691,21.691,21.5798,21.5921,131000.0
2005-02-01 10:30:00,34.94,35.03,34.93,35.0,367700.0,21.5859,21.6415,21.5798,21.623,367700.0
2005-02-01 11:00:00,35.01,35.17,35.01,35.1,122500.0,21.6292,21.728,21.6292,21.6848,122500.0
2005-02-01 11:30:00,35.08,35.3,35.08,35.28,131200.0,21.6724,21.8083,21.6724,21.796,131200.0
2005-02-01 12:00:00,35.27,35.3,35.24,35.25,182400.0,21.7898,21.8083,21.7713,21.7774,182400.0
2005-02-01 12:30:00,35.25,35.26,35.23,35.23,156900.0,21.7774,21.7836,21.7651,21.7651,156900.0
2005-02-01 13:00:00,35.23,35.25,35.22,35.22,250400.0,21.7651,21.7774,21.7589,21.7589,250400.0
2005-02-01 13:30:00,35.23,35.26,35.19,35.23,191200.0,21.7651,21.7836,21.7404,21.7651,191200.0
2005-02-01 14:00:00,35.24,35.26,35.15,35.15,205300.0,21.7713,21.7836,21.7157,21.7157,205300.0
2005-02-01 14:30:00,35.16,35.24,35.15,35.2,202400.0,21.7218,21.7713,21.7157,21.7466,202400.0
2005-02-01 15:00:00,35.2,35.2,34.94,34.94,281800.0,21.7466,21.7466,21.5859,21.5859,281800.0
2005-02-01 15:30:00,34.93,35.02,34.84,35.0,462900.0,21.5798,21.6354,21.5241,21.623,462900.0
2005-02-02 09:30:00,35.1,35.23,34.95,35.11,247600.0,21.6848,21.7651,21.5921,21.691,247600.0
2005-02-02 10:00:00,35.1,35.2,35.1,35.2,167600.0,21.6848,21.7466,21.6848,21.7466,167600.0
2005-02-02 10:30:00,35.22,35.32,35.18,35.27,143600.0,21.7589,21.8207,21.7342,21.7898,143600.0
2005-02-02 11:00:00,35.29,35.4,35.24,35.33,127300.0,21.8022,21.8701,21.7713,21.8269,127300.0
2005-02-02 11:30:00,35.33,35.34,35.28,35.29,164500.0,21.8269,21.833,21.796,21.8022,164500.0
2005-02-02 12:00:00,35.29,35.34,35.26,35.27,151100.0,21.8022,21.833,21.7836,21.7898,151100.0
2005-02-02 12:30:00,35.27,35.28,35.18,35.19,85500.0,21.7898,21.796,21.7342,21.7404,85500.0
2005-02-02 13:00:00,35.19,35.21,35.18,35.19,79900.0,21.7404,21.7527,21.7342,21.7404,79900.0
2005-02-02 13:30:00,35.19,35.2,35.14,35.17,133000.0,21.7404,21.7466,21.7095,21.728,133000.0
2005-02-02 14:00:00,35.17,35.18,35.11,35.16,214700.0,21.728,21.7342,21.691,21.7218,214700.0
2005-02-02 14:30:00,35.16,35.2,35.03,35.17,194500.0,21.7218,21.7466,21.6415,21.728,194500.0
2005-02-02 15:00:00,35.16,35.22,35.16,35.2,148200.0,21.7218,21.7589,21.7218,21.7466,148200.0
2005-02-02 15:30:00,35.2,35.29,35.19,35.28,276200.0,21.7466,21.8022,21.7404,21.796,276200.0
2005-02-03 09:30:00,35.15,35.25,34.95,35.2,161200.0,21.7157,21.7774,21.5921,21.7466,161200.0
2005-02-03 10:00:00,35.21,35.21,35.07,35.15,115700.0,21.7527,21.7527,21.6662,21.7157,115700.0
2005-02-03 10:30:00,35.14,35.23,35.09,35.11,123000.0,21.7095,21.7651,21.6786,21.691,123000.0
2005-02-03 11:00:00,35.11,35.14,35.0,35.01,108800.0,21.691,21.7095,21.623,21.6292,108800.0
2005-02-03 11:30:00,35.01,35.07,34.89,34.89,132600.0,21.6292,21.6662,21.555,21.555,132600.0
2005-02-03 12:00:00,34.9,34.91,34.8,34.88,160300.0,21.5612,21.5674,21.4994,21.5489,160300.0
2005-02-03 12:30:00,34.88,34.88,34.78,34.79,136500.0,21.5489,21.5489,21.4871,21.4933,136500.0
2005-02-03 13:00:00,34.78,34.86,34.77,34.86,132300.0,21.4871,21.5365,21.4809,21.5365,132300.0
2005-02-03 13:30:00,34.86,34.89,34.77,34.79,100800.0,21.5365,21.555,21.4809,21.4933,100800.0
2005-02-03 14:00:00,34.79,34.85,34.77,34.83,125400.0,21.4933,21.5303,21.4809,21.518,125400.0
2005-02-03 14:30:00,34.83,34.91,34.83,34.89,212400.0,21.518,21.5674,21.518,21.555,212400.0
2005-02-03 15:00:00,34.89,34.95,34.85,34.94,284200.0,21.555,21.5921,21.5303,21.5859,284200.0
2005-02-03 15:30:00,34.94,35.1,34.93,35.04,358200.0,21.5859,21.6848,21.5798,21.6477,358200.0
2005-02-04 09:30:00,35.09,35.47,35.04,35.41,239700.0,21.6786,21.9134,21.6477,21.8763,239700.0
2005-02-04 10:00:00,35.39,35.5,35.34,35.38,166900.0,21.8639,21.9319,21.833,21.8578,166900.0
2005-02-04 10:30:00,35.37,35.4,35.29,35.37,118800.0,21.8516,21.8701,21.8022,21.8516,118800.0
2005-02-04 11:00:00,35.37,35.38,35.35,35.37,96200.0,21.8516,21.8578,21.8392,21.8516,96200.0
2005-02-04 11:30:00,35.38,35.5,35.37,35.48,88100.0,21.8578,21.9319,21.8516,21.9195,88100.0
2005-02-04 12:00:00,35.47,35.48,35.43,35.43,83200.0,21.9134,21.9195,21.8887,21.8887,83200.0
2005-02-04 12:30:00,35.43,35.47,35.36,35.45,60400.0,21.8887,21.9134,21.8454,21.901,60400.0
2005-02-04 13:00:00,35.46,35.48,35.42,35.47,49500.0,21.9072,21.9195,21.8825,21.9134,49500.0
2005-02-04 13:30:00,35.47,35.49,35.42,35.46,67300.0,21.9134,21.9257,21.8825,21.9072,67300.0
2005-02-04 14:00:00,35.46,35.46,35.37,35.39,71800.0,21.9072,21.9072,21.8516,21.8639,71800.0
2005-02-04 14:30:00,35.39,35.39,35.33,35.35,85700.0,21.8639,21.8639,21.8269,21.8392,85700.0
2005-02-04 15:00:00,35.35,35.44,35.33,35.43,112000.0,21.8392,21.8948,21.8269,21.8887,112000.0
2005-02-04 15:30:00,35.42,35.5,35.42,35.5,195000.0,21.8825,21.9319,21.8825,21.9319,195000.0
2005-02-07 09:30:00,35.31,35.47,35.31,35.47,97800.0,21.8145,21.9134,21.8145,21.9134,97800.0
2005-02-07 10:00:00,35.46,35.58,35.46,35.49,98500.0,21.9072,21.9813,21.9072,21.9257,98500.0
2005-02-07 10:30:00,35.49,35.49,35.43,35.47,73600.0,21.9257,21.9257,21.8887,21.9134,73600.0
2005-02-07 11:00:00,35.46,35.49,35.46,35.48,64700.0,21.9072,21.9257,21.9072,21.9195,64700.0
2005-02-07 11:30:00,35.49,35.49,35.39,35.39,67500.0,21.9257,21.9257,21.8639,21.8639,67500.0
2005-02-07 12:00:00,35.39,35.43,35.39,35.43,47900.0,21.8639,21.8887,21.8639,21.8887,47900.0
2005-02-07 12:30:00,35.43,35.47,35.41,35.43,77000.0,21.8887,21.9134,21.8763,21.8887,77000.0
2005-02-07 13:00:00,35.43,35.46,35.4,35.4,50800.0,21.8887,21.9072,21.8701,21.8701,50800.0
2005-02-07 13:30:00,35.41,35.44,35.38,35.38,39600.0,21.8763,21.8948,21.8578,21.8578,39600.0
2005-02-07 14:00:00,35.39,35.45,35.38,35.43,72300.0,21.8639,21.901,21.8578,21.8887,72300.0
2005-02-07 14:30:00,35.44,35.49,35.42,35.48,75200.0,21.8948,21.9257,21.8825,21.9195,75200.0
2005-02-07 15:00:00,35.48,35.53,35.47,35.52,74400.0,21.9195,21.9504,21.9134,21.9443,74400.0
2005-02-07 15:30:00,35.53,35.53,35.42,35.46,92000.0,21.9504,21.9504,21.8825,21.9072,92000.0
2005-02-08 09:30:00,35.3,35.61,35.21,35.59,120400.0,21.8083,21.9999,21.7527,21.9875,120400.0
2005-02-08 10:00:00,35.58,35.61,35.54,35.59,107500.0,21.9813,21.9999,21.9566,21.9875,107500.0
2005-02-08 10:30:00,35.59,35.73,35.57,35.71,77200.0,21.9875,22.074,21.9751,22.0616,77200.0
2005-02-08 11:00:00,35.72,35.79,35.69,35.79,52000.0,22.0678,22.1111,22.0493,22.1111,52000.0
2005-02-08 11:30:00,35.79,36.0,35.78,35.95,168600.0,22.1111,22.2408,22.1049,22.2099,168600.0
2005-02-08 12:00:00,35.95,35.95,35.88,35.89,122100.0,22.2099,22.2099,22.1667,22.1728,122100.0
2005-02-08 12:30:00,35.9,35.92,35.85,35.88,93200.0,22.179,22.1914,22.1481,22.1667,93200.0
2005-02-08 13:00:00,35.87,35.92,35.87,35.92,64700.0,22.1605,22.1914,22.1605,22.1914,64700.0
2005-02-08 13:30:00,35.92,35.92,35.81,35.82,83200.0,22.1914,22.1914,22.1234,22.1296,83200.0
2005-02-08 14:00:00,35.83,35.87,35.83,35.84,50800.0,22.1358,22.1605,22.1358,22.1419,50800.0
2005-02-08 14:30:00,35.84,35.84,35.77,35.84,114700.0,22.1419,22.1419,22.0987,22.1419,114700.0
2005-02-08 15:00:00,35.85,35.91,35.85,35.88,80600.0,22.1481,22.1852,22.1481,22.1667,80600.0
2005-02-08 15:30:00,35.87,36.0,35.86,35.95,268500.0,22.1605,22.2408,22.1543,22.2099,268500.0
2005-02-09 09:30:00,35.84,36.06,35.67,35.67,250800.0,22.1419,22.2779,22.0369,22.0369,250800.0
2005-02-09 10:00:00,35.66,35.75,35.5,35.61,379000.0,22.0307,22.0863,21.9319,21.9999,379000.0
2005-02-09 10:30:00,35.61,35.66,35.5,35.57,183100.0,21.9999,22.0307,21.9319,21.9751,183100.0
2005-02-09 11:00:00,35.57,35.62,35.5,35.6,318200.0,21.9751,22.006,21.9319,21.9937,318200.0
2005-02-09 11:30:00,35.6,35.71,35.6,35.7,274200.0,21.9937,22.0616,21.9937,22.0555,274200.0
2005-02-09 12:00:00,35.69,35.7,35.68,35.69,73300.0,22.0493,22.0555,22.0431,22.0493,73300.0
2005-02-09 12:30:00,35.69,35.69,35.59,35.63,90500.0,22.0493,22.0493,21.9875,22.0122,90500.0
2005-02-09 13:00:00,35.64,35.67,35.63,35.66,150300.0,22.0184,22.0369,22.0122,22.0307,150300.0
2005-02-09 13:30:00,35.66,35.7,35.64,35.64,57200.0,22.0307,22.0555,22.0184,22.0184,57200.0
2005-02-09 14:00:00,35.65,35.67,35.53,35.53,121700.0,22.0246,22.0369,21.9504,21.9504,121700.0
2005-02-09 14:30:00,35.55,35.63,35.55,35.6,57300.0,21.9628,22.0122,21.9628,21.9937,57300.0
2005-02-09 15:00:00,35.6,35.63,35.56,35.56,110200.0,21.9937,22.0122,21.969,21.969,110200.0
2005-02-09 15:30:00,35.55,35.61,35.4,35.45,290300.0,21.9628,21.9999,21.8701,21.901,290300.0
2005-02-10 09:30:00,35.52,35.58,35.37,35.55,86600.0,21.9443,21.9813,21.8516,21.9628,86600.0
2005-02-10 10:00:00,35.55,35.6,35.52,35.57,62200.0,21.9628,21.9937,21.9443,21.9751,62200.0
2005-02-10 10:30:00,35.55,35.67,35.55,35.65,126400.0,21.9628,22.0369,21.9628,22.0246,126400.0
2005-02-10 11:00:00,35.65,35.72,35.65,35.71,99700.0,22.0246,22.0678,22.0246,22.0616,99700.0
2005-02-10 11:30:00,35.71,35.78,35.68,35.78,91100.0,22.0616,22.1049,22.0431,22.1049,91100.0
2005-02-10 12:00:00,35.78,35.94,35.78,35.78,149700.0,22.1049,22.2037,22.1049,22.1049,149700.0
2005-02-10 12:30:00,35.78,35.79,35.7,35.7,108600.0,22.1049,22.1111,22.0555,22.0555,108600.0
2005-02-10 13:00:00,35.71,35.77,35.69,35.77,63600.0,22.0616,22.0987,22.0493,22.0987,63600.0
2005-02-10 13:30:00,35.77,35.78,35.7,35.76,40100.0,22.0987,22.1049,22.0555,22.0925,40100.0
2005-02-10 14:00:00,35.77,35.78,35.74,35.75,59100.0,22.0987,22.1049,22.0802,22.0863,59100.0
2005-02-10 14:30:00,35.75,35.75,35.64,35.72,75300.0,22.0863,22.0863,22.0184,22.0678,75300.0
2005-02-10 15:00:00,35.73,35.81,35.71,35.78,94800.0,22.074,22.1234,22.0616,22.1049,94800.0
2005-02-10 15:30:00,35.79,35.92,35.79,35.84,228900.0,22.1111,22.1914,22.1111,22.1419,228900.0
2005-02-11 09:30:00,35.65,35.75,35.61,35.66,134000.0,22.0246,22.0863,21.9999,22.0307,134000.0
2005-02-11 10:00:00,35.67,35.7,35.58,35.67,75300.0,22.0369,22.0555,21.9813,22.0369,75300.0
2005-02-11 10:30:00,35.67,35.81,35.63,35.78,88200.0,22.0369,22.1234,22.0122,22.1049,88200.0
2005-02-11 11:00:00,35.78,36.0,35.78,36.0,134500.0,22.1049,22.2408,22.1049,22.2408,134500.0
2005-02-11 11:30:00,36.03,36.08,35.88,35.89,160600.0,22.2593,22.2902,22.1667,22.1728,160600.0
2005-02-11 12:00:00,35.9,35.9,35.75,35.8,156600.0,22.179,22.179,22.0863,22.1172,156600.0
2005-02-11 12:30:00,35.8,35.9,35.77,35.89,59700.0,22.1172,22.179,22.0987,22.1728,59700.0
2005-02-11 13:00:00,35.89,35.96,35.88,35.94,63000.0,22.1728,22.2161,22.1667,22.2037,63000.0
2005-02-11 13:30:00,35.95,35.95,35.92,35.92,71600.0,22.2099,22.2099,22.1914,22.1914,71600.0
2005-02-11 14:00:00,35.91,35.91,35.84,35.85,77500.0,22.1852,22.1852,22.1419,22.1481,77500.0
2005-02-11 14:30:00,35.86,35.86,35.82,35.82,44200.0,22.1543,22.1543,22.1296,22.1296,44200.0
2005-02-11 15:00:00,35.82,35.83,35.76,35.78,101000.0,22.1296,22.1358,22.0925,22.1049,101000.0
2005-02-11 15:30:00,35.78,35.82,35.77,35.77,123300.0,22.1049,22.1296,22.0987,22.0987,123300.0
2005-02-14 09:30:00,35.77,36.0,35.77,35.89,125700.0,22.0987,22.2408,22.0987,22.1728,125700.0
2005-02-14 10:00:00,35.9,35.94,35.85,35.93,154800.0,22.179,22.2037,22.1481,22.1976,154800.0
2005-02-14 10:30:00,35.93,35.93,35.8,35.83,145800.0,22.1976,22.1976,22.1172,22.1358,145800.0
2005-02-14 11:00:00,35.82,35.88,35.79,35.87,73700.0,22.1296,22.1667,22.1111,22.1605,73700.0
2005-02-14 11:30:00,35.86,35.89,35.8,35.85,108400.0,22.1543,22.1728,22.1172,22.1481,108400.0
2005-02-14 12:00:00,35.84,35.89,35.82,35.89,66800.0,22.1419,22.1728,22.1296,22.1728,66800.0
2005-02-14 12:30:00,35.88,35.93,35.87,35.91,74800.0,22.1667,22.1976,22.1605,22.1852,74800.0
2005-02-14 13:00:00,35.91,35.92,35.87,35.89,78500.0,22.1852,22.1914,22.1605,22.1728,78500.0
2005-02-14 13:30:00,35.88,35.91,35.85,35.88,97800.0,22.1667,22.1852,22.1481,22.1667,97800.0
2005-02-14 14:00:00,35.89,35.9,35.86,35.89,69400.0,22.1728,22.179,22.1543,22.1728,69400.0
2005-02-14 14:30:00,35.88,35.95,35.88,35.91,129400.0,22.1667,22.2099,22.1667,22.1852,129400.0
2005-02-14 15:00:00,35.91,35.93,35.88,35.93,155400.0,22.1852,22.1976,22.1667,22.1976,155400.0
2005-02-14 15:30:00,35.93,35.99,35.9,35.99,162000.0,22.1976,22.2346,22.179,22.2346,162000.0
2005-02-15 09:30:00,35.99,36.02,35.88,35.92,89600.0,22.2346,22.2532,22.1667,22.1914,89600.0
2005-02-15 10:00:00,35.93,36.0,35.9,35.99,61200.0,22.1976,22.2408,22.179,22.2346,61200.0
2005-02-15 10:30:00,35.99,36.02,35.96,36.02,168200.0,22.2346,22.2532,22.2161,22.2532,168200.0
2005-02-15 11:00:00,36.02,36.08,36.0,36.04,67800.0,22.2532,22.2902,22.2408,22.2655,67800.0
2005-02-15 11:30:00,36.05,36.05,36.04,36.05,83400.0,22.2717,22.2717,22.2655,22.2717,83400.0
2005-02-15 12:00:00,36.05,36.12,36.02,36.05,85700.0,22.2717,22.3149,22.2532,22.2717,85700.0
2005-02-15 12:30:00,36.05,36.1,35.96,35.96,65000.0,22.2717,22.3026,22.2161,22.2161,65000.0
2005-02-15 13:00:00,35.96,36.0,35.93,35.96,91600.0,22.2161,22.2408,22.1976,22.2161,91600.0
2005-02-15 13:30:00,35.97,35.99,35.91,35.91,82200.0,22.2223,22.2346,22.1852,22.1852,82200.0
2005-02-15 14:00:00,35.9,35.94,35.9,35.93,45100.0,22.179,22.2037,22.179,22.1976,45100.0
2005-02-15 14:30:00,35.93,35.95,35.93,35.94,62900.0,22.1976,22.2099,22.1976,22.2037,62900.0
2005-02-15 15:00:00,35.94,35.95,35.88,35.89,97800.0,22.2037,22.2099,22.1667,22.1728,97800.0
2005-02-15 15:30:00,35.89,35.94,35.82,35.86,150700.0,22.1728,22.2037,22.1296,22.1543,150700.0
2005-02-16 09:30:00,35.83,35.84,35.74,35.74,85900.0,22.1358,22.1419,22.0802,22.0802,85900.0
2005-02-16 10:00:00,35.73,35.73,35.56,35.71,141100.0,22.074,22.074,21.969,22.0616,141100.0
2005-02-16 10:30:00,35.7,35.75,35.66,35.71,54200.0,22.0555,22.0863,22.0307,22.0616,54200.0
2005-02-16 11:00:00,35.71,35.71,35.6,35.61,137300.0,22.0616,22.0616,21.9937,21.9999,137300.0
2005-02-16 11:30:00,35.61,35.68,35.58,35.59,102400.0,21.9999,22.0431,21.9813,21.9875,102400.0
2005-02-16 12:00:00,35.59,35.65,35.57,35.64,85500.0,21.9875,22.0246,21.9751,22.0184,85500.0
2005-02-16 12:30:00,35.64,35.73,35.64,35.73,92000.0,22.0184,22.074,22.0184,22.074,92000.0
2005-02-16 13:00:00,35.72,35.8,35.72,35.77,74000.0,22.0678,22.1172,22.0678,22.0987,74000.0
2005-02-16 13:30:00,35.77,35.85,35.75,35.82,64700.0,22.0987,22.1481,22.0863,22.1296,64700.0
2005-02-16 14:00:00,35.84,35.91,35.84,35.89,121700.0,22.1419,22.1852,22.1419,22.1728,121700.0
2005-02-16 14:30:00,35.88,35.93,35.81,35.93,86100.0,22.1667,22.1976,22.1234,22.1976,86100.0
2005-02-16 15:00:00,35.93,35.93,35.83,35.85,143700.0,22.1976,22.1976,22.1358,22.1481,143700.0
2005-02-16 15:30:00,35.85,35.97,35.83,35.91,192200.0,22.1481,22.2223,22.1358,22.1852,192200.0
2005-02-17 09:30:00,35.9,35.94,35.8,35.93,91800.0,22.179,22.2037,22.1172,22.1976,91800.0
2005-02-17 10:00:00,35.95,36.0,35.91,35.96,164200.0,22.2099,22.2408,22.1852,22.2161,164200.0
2005-02-17 10:30:00,35.96,36.0,35.82,35.85,137800.0,22.2161,22.2408,22.1296,22.1481,137800.0
2005-02-17 11:00:00,35.85,35.96,35.85,35.91,242000.0,22.1481,22.2161,22.1481,22.1852,242000.0
2005-02-17 11:30:00,35.9,35.93,35.85,35.88,116900.0,22.179,22.1976,22.1481,22.1667,116900.0
2005-02-17 12:00:00,35.9,36.0,35.88,35.96,85100.0,22.179,22.2408,22.1667,22.2161,85100.0
2005-02-17 12:30:00,35.97,35.98,35.81,35.91,78600.0,22.2223,22.2284,22.1234,22.1852,78600.0
2005-02-17 13:00:00,35.91,35.95,35.9,35.92,111700.0,22.1852,22.2099,22.179,22.1914,111700.0
2005-02-17 13:30:00,35.91,35.94,35.82,35.86,45600.0,22.1852,22.2037,22.1296,22.1543,45600.0
2005-02-17 14:00:00,35.86,35.94,35.81,35.94,119500.0,22.1543,22.2037,22.1234,22.2037,119500.0
2005-02-17 14:30:00,35.93,35.95,35.89,35.9,118600.0,22.1976,22.2099,22.1728,22.179,118600.0
2005-02-17 15:00:00,35.9,35.98,35.88,35.95,147400.0,22.179,22.2284,22.1667,22.2099,147400.0
2005-02-17 15:30:00,35.96,36.18,35.96,36.01,369200.0,22.2161,22.352,22.2161,22.247,369200.0
2005-02-18 09:30:00,36.0,36.01,35.65,35.7,373400.0,22.2408,22.247,22.0246,22.0555,373400.0
2005-02-18 10:00:00,35.68,35.77,35.5,35.61,291900.0,22.0431,22.0987,21.9319,21.9999,291900.0
2005-02-18 10:30:00,35.6,35.63,35.5,35.54,96100.0,21.9937,22.0122,21.9319,21.9566,96100.0
2005-02-18 11:00:00,35.52,35.66,35.51,35.63,101700.0,21.9443,22.0307,21.9381,22.0122,101700.0
2005-02-18 11:30:00,35.63,36.05,35.51,35.9,326100.0,22.0122,22.2717,21.9381,22.179,326100.0
2005-02-18 12:00:00,35.88,35.89,35.71,35.77,139700.0,22.1667,22.1728,22.0616,22.0987,139700.0
2005-02-18 12:30:00,35.76,35.81,35.67,35.74,151300.0,22.0925,22.1234,22.0369,22.0802,151300.0
2005-02-18 13:00:00,35.7,35.75,35.64,35.69,167100.0,22.0555,22.0863,22.0184,22.0493,167100.0
2005-02-18 13:30:00,35.66,35.75,35.63,35.68,170400.0,22.0307,22.0863,22.0122,22.0431,170400.0
2005-02-18 14:00:00,35.68,35.86,35.68,35.77,95600.0,22.0431,22.1543,22.0431,22.0987,95600.0
2005-02-18 14:30:00,35.79,35.86,35.76,35.81,58800.0,22.1111,22.1543,22.0925,22.1234,58800.0
2005-02-18 15:00:00,35.84,35.95,35.84,35.92,123400.0,22.1419,22.2099,22.1419,22.1914,123400.0
2005-02-18 15:30:00,35.93,35.99,35.85,35.9,286100.0,22.1976,22.2346,22.1481,22.179,286100.0
2005-02-22 09:30:00,35.91,35.95,35.59,35.67,221900.0,22.1852,22.2099,21.9875,22.0369,221900.0
2005-02-22 10:00:00,35.66,35.79,35.65,35.73,223300.0,22.0307,22.1111,22.0246,22.074,223300.0
2005-02-22 10:30:00,35.74,35.79,35.67,35.67,106200.0,22.0802,22.1111,22.0369,22.0369,106200.0
2005-02-22 11:00:00,35.67,35.7,35.61,35.61,185100.0,22.0369,22.0555,21.9999,21.9999,185100.0
2005-02-22 11:30:00,35.62,35.62,35.49,35.53,245100.0,22.006,22.006,21.9257,21.9504,245100.0
2005-02-22 12:00:00,35.53,35.68,35.31,35.39,184300.0,21.9504,22.0431,21.8145,21.8639,184300.0
2005-02-22 12:30:00,35.39,35.55,35.17,35.17,218700.0,21.8639,21.9628,21.728,21.728,218700.0
2005-02-22 13:00:00,35.16,35.24,35.1,35.19,167100.0,21.7218,21.7713,21.6848,21.7404,167100.0
2005-02-22 13:30:00,35.19,35.22,35.15,35.2,124100.0,21.7404,21.7589,21.7157,21.7466,124100.0
2005-02-22 14:00:00,35.2,35.21,34.9,34.94,181300.0,21.7466,21.7527,21.5612,21.5859,181300.0
2005-02-22 14:30:00,34.95,35.11,34.94,35.01,214100.0,21.5921,21.691,21.5859,21.6292,214100.0
2005-02-22 15:00:00,35.0,35.09,34.94,35.03,166300.0,21.623,21.6786,21.5859,21.6415,166300.0
2005-02-22 15:30:00,35.03,35.06,34.92,34.93,196200.0,21.6415,21.6601,21.5736,21.5798,196200.0
2005-02-23 09:30:00,35.2,35.32,34.98,35.08,272700.0,21.7466,21.8207,21.6106,21.6724,272700.0
2005-02-23 10:00:00,35.08,35.18,35.05,35.09,493500.0,21.6724,21.7342,21.6539,21.6786,493500.0
2005-02-23 10:30:00,35.1,35.1,35.0,35.09,105000.0,21.6848,21.6848,21.623,21.6786,105000.0
2005-02-23 11:00:00,35.09,35.1,35.03,35.06,81500.0,21.6786,21.6848,21.6415,21.6601,81500.0
2005-02-23 11:30:00,35.06,35.09,35.03,35.05,72400.0,21.6601,21.6786,21.6415,21.6539,72400.0
2005-02-23 12:00:00,35.05,35.12,35.05,35.08,200900.0,21.6539,21.6971,21.6539,21.6724,200900.0
2005-02-23 12:30:00,35.08,35.08,35.02,35.03,49800.0,21.6724,21.6724,21.6354,21.6415,49800.0
2005-02-23 13:00:00,35.02,35.05,34.91,34.95,73200.0,21.6354,21.6539,21.5674,21.5921,73200.0
2005-02-23 13:30:00,34.95,34.99,34.82,34.82,232700.0,21.5921,21.6168,21.5118,21.5118,232700.0
2005-02-23 14:00:00,34.83,34.93,34.79,34.93,85200.0,21.518,21.5798,21.4933,21.5798,85200.0
2005-02-23 14:30:00,34.92,35.02,34.91,34.92,100400.0,21.5736,21.6354,21.5674,21.5736,100400.0
2005-02-23 15:00:00,34.92,35.07,34.92,35.05,120100.0,21.5736,21.6662,21.5736,21.6539,120100.0
2005-02-23 15:30:00,35.05,35.1,34.98,35.0,286800.0,21.6539,21.6848,21.6106,21.623,286800.0
2005-02-24 09:30:00,35.0,35.0,34.79,34.85,225600.0,21.623,21.623,21.4933,21.5303,225600.0
2005-02-24 10:00:00,34.84,34.93,34.83,34.87,112000.0,21.5241,21.5798,21.518,21.5427,112000.0
2005-02-24 10:30:00,34.87,35.02,34.85,34.95,205500.0,21.5427,21.6354,21.5303,21.5921,205500.0
2005-02-24 11:00:00,34.96,35.01,34.95,34.99,158300.0,21.5983,21.6292,21.5921,21.6168,158300.0
2005-02-24 11:30:00,34.98,35.09,34.96,35.03,125700.0,21.6106,21.6786,21.5983,21.6415,125700.0
2005-02-24 12:00:00,35.03,35.03,34.97,34.99,83500.0,21.6415,21.6415,21.6045,21.6168,83500.0
2005-02-24 12:30:00,35.0,35.08,34.98,35.04,114900.0,21.623,21.6724,21.6106,21.6477,114900.0
2005-02-24 13:00:00,35.03,35.12,35.03,35.09,89300.0,21.6415,21.6971,21.6415,21.6786,89300.0
2005-02-24 13:30:00,35.08,35.2,35.03,35.15,98100.0,21.6724,21.7466,21.6415,21.7157,98100.0
2005-02-24 14:00:00,35.15,35.37,35.14,35.3,109500.0,21.7157,21.8516,21.7095,21.8083,109500.0
2005-02-24 14:30:00,35.29,35.43,35.25,35.39,151800.0,21.8022,21.8887,21.7774,21.8639,151800.0
2005-02-24 15:00:00,35.39,35.4,35.25,35.27,213300.0,21.8639,21.8701,21.7774,21.7898,213300.0
2005-02-24 15:30:00,35.29,35.47,35.29,35.35,462800.0,21.8022,21.9134,21.8022,21.8392,462800.0
2005-02-25 09:30:00,35.25,35.33,35.09,35.1,261000.0,21.7774,21.8269,21.6786,21.6848,261000.0
2005-02-25 10:00:00,35.09,35.24,34.92,35.21,411400.0,21.6786,21.7713,21.5736,21.7527,411400.0
2005-02-25 10:30:00,35.21,35.39,35.0,35.16,333800.0,21.7527,21.8639,21.623,21.7218,333800.0
2005-02-25 11:00:00,35.15,35.33,35.12,35.31,315000.0,21.7157,21.8269,21.6971,21.8145,315000.0
2005-02-25 11:30:00,35.33,35.33,35.25,35.31,150100.0,21.8269,21.8269,21.7774,21.8145,150100.0
2005-02-25 12:00:00,35.29,35.34,35.28,35.32,219600.0,21.8022,21.833,21.796,21.8207,219600.0
2005-02-25 12:30:00,35.32,35.39,35.3,35.39,67400.0,21.8207,21.8639,21.8083,21.8639,67400.0
2005-02-25 13:00:00,35.39,35.41,35.32,35.35,73900.0,21.8639,21.8763,21.8207,21.8392,73900.0
2005-02-25 13:30:00,35.35,35.43,35.34,35.41,69200.0,21.8392,21.8887,21.833,21.8763,69200.0
2005-02-25 14:00:00,35.42,35.5,35.4,35.44,202700.0,21.8825,21.9319,21.8701,21.8948,202700.0
2005-02-25 14:30:00,35.44,35.45,35.33,35.39,400100.0,21.8948,21.901,21.8269,21.8639,400100.0
2005-02-25 15:00:00,35.39,35.5,35.39,35.49,105100.0,21.8639,21.9319,21.8639,21.9257,105100.0
2005-02-25 15:30:00,35.49,35.55,35.44,35.5,262500.0,21.9257,21.9628,21.8948,21.9319,262500.0
2005-02-28 09:30:00,35.5,35.77,35.3,35.66,144800.0,21.9319,22.0987,21.8083,22.0307,144800.0
2005-02-28 10:00:00,35.69,35.8,35.67,35.75,448400.0,22.0493,22.1172,22.0369,22.0863,448400.0
2005-02-28 10:30:00,35.74,35.75,35.66,35.69,105400.0,22.0802,22.0863,22.0307,22.0493,105400.0
2005-02-28 11:00:00,35.69,35.7,35.61,35.62,95400.0,22.0493,22.0555,21.9999,22.006,95400.0
2005-02-28 11:30:00,35.62,35.69,35.56,35.68,153200.0,22.006,22.0493,21.969,22.0431,153200.0
2005-02-28 12:00:00,35.68,36.6,35.37,35.43,448600.0,22.0431,22.6115,21.8516,21.8887,448600.0
2005-02-28 12:30:00,35.44,35.6,35.36,35.39,110600.0,21.8948,21.9937,21.8454,21.8639,110600.0
2005-02-28 13:00:00,35.39,35.41,35.3,35.33,95100.0,21.8639,21.8763,21.8083,21.8269,95100.0
2005-02-28 13:30:00,35.33,35.34,35.17,35.17,152200.0,21.8269,21.833,21.728,21.728,152200.0
2005-02-28 14:00:00,35.18,35.25,35.14,35.21,121600.0,21.7342,21.7774,21.7095,21.7527,121600.0
2005-02-28 14:30:00,35.21,35.31,35.19,35.2,203600.0,21.7527,21.8145,21.7404,21.7466,203600.0
2005-02-28 15:00:00,35.2,35.42,35.19,35.31,319000.0,21.7466,21.8825,21.7404,21.8145,319000.0
2005-02-28 15:30:00,35.31,35.4,35.15,35.16,336200.0,21.8145,21.8701,21.7157,21.7218,336200.0
2005-03-01 09:30:00,35.15,35.77,35.0,35.77,329100.0,21.7157,22.0987,21.623,22.0987,329100.0
2005-03-01 10:00:00,35.77,35.85,35.57,35.63,266400.0,22.0987,22.1481,21.9751,22.0122,266400.0
2005-03-01 10:30:00,35.61,35.7,35.6,35.69,134700.0,21.9999,22.0555,21.9937,22.0493,134700.0
2005-03-01 11:00:00,35.69,35.71,35.59,35.64,191900.0,22.0493,22.0616,21.9875,22.0184,191900.0
2005-03-01 11:30:00,35.64,35.88,35.63,35.88,154800.0,22.0184,22.1667,22.0122,22.1667,154800.0
2005-03-01 12:00:00,35.87,35.88,35.72,35.75,184200.0,22.1605,22.1667,22.0678,22.0863,184200.0
2005-03-01 12:30:00,35.75,35.76,35.6,35.64,134500.0,22.0863,22.0925,21.9937,22.0184,134500.0
2005-03-01 13:00:00,35.64,35.67,35.48,35.51,111900.0,22.0184,22.0369,21.9195,21.9381,111900.0
2005-03-01 13:30:00,35.5,35.65,35.5,35.64,93800.0,21.9319,22.0246,21.9319,22.0184,93800.0
2005-03-01 14:00:00,35.65,35.71,35.64,35.64,86500.0,22.0246,22.0616,22.0184,22.0184,86500.0
2005-03-01 14:30:00,35.65,35.65,35.54,35.58,142900.0,22.0246,22.0246,21.9566,21.9813,142900.0
2005-03-01 15:00:00,35.59,35.62,35.55,35.62,165600.0,21.9875,22.006,21.9628,22.006,165600.0
2005-03-01 15:30:00,35.62,35.7,35.59,35.68,181600.0,22.006,22.0555,21.9875,22.0431,181600.0
2005-03-02 09:30:00,35.62,35.65,35.28,35.41,115900.0,22.006,22.0246,21.796,21.8763,115900.0
2005-03-02 10:00:00,35.42,35.45,35.27,35.35,155000.0,21.8825,21.901,21.7898,21.8392,155000.0
2005-03-02 10:30:00,35.35,35.4,35.3,35.35,117900.0,21.8392,21.8701,21.8083,21.8392,117900.0
2005-03-02 11:00:00,35.35,35.6,35.3,35.55,834700.0,21.8392,21.9937,21.8083,21.9628,834700.0
2005-03-02 11:30:00,35.55,35.62,35.52,35.53,145500.0,21.9628,22.006,21.9443,21.9504,145500.0
2005-03-02 12:00:00,35.53,35.66,35.53,35.63,64600.0,21.9504,22.0307,21.9504,22.0122,64600.0
2005-03-02 12:30:00,35.64,35.67,35.58,35.64,49500.0,22.0184,22.0369,21.9813,22.0184,49500.0
2005-03-02 13:00:00,35.65,35.67,35.61,35.65,49800.0,22.0246,22.0369,21.9999,22.0246,49800.0
2005-03-02 13:30:00,35.64,35.65,35.38,35.44,70600.0,22.0184,22.0246,21.8578,21.8948,70600.0
2005-03-02 14:00:00,35.43,35.48,35.4,35.42,73500.0,21.8887,21.9195,21.8701,21.8825,73500.0
2005-03-02 14:30:00,35.44,35.46,35.32,35.46,119500.0,21.8948,21.9072,21.8207,21.9072,119500.0
2005-03-02 15:00:00,35.46,35.52,35.42,35.5,385600.0,21.9072,21.9443,21.8825,21.9319,385600.0
2005-03-02 15:30:00,35.5,35.55,35.46,35.49,141500.0,21.9319,21.9628,21.9072,21.9257,141500.0
2005-03-03 09:30:00,35.63,35.66,35.46,35.6,225000.0,22.0122,22.0307,21.9072,21.9937,225000.0
2005-03-03 10:00:00,35.6,35.83,35.46,35.57,202300.0,21.9937,22.1358,21.9072,21.9751,202300.0
2005-03-03 10:30:00,35.57,35.63,35.47,35.48,134300.0,21.9751,22.0122,21.9134,21.9195,134300.0
2005-03-03 11:00:00,35.48,35.54,35.44,35.5,297900.0,21.9195,21.9566,21.8948,21.9319,297900.0
2005-03-03 11:30:00,35.54,35.65,35.39,35.44,138200.0,21.9566,22.0246,21.8639,21.8948,138200.0
2005-03-03 12:00:00,35.46,35.5,35.41,35.42,63000.0,21.9072,21.9319,21.8763,21.8825,63000.0
2005-03-03 12:30:00,35.4,35.45,35.33,35.41,108500.0,21.8701,21.901,21.8269,21.8763,108500.0
2005-03-03 13:00:00,35.41,35.47,35.39,35.44,97800.0,21.8763,21.9134,21.8639,21.8948,97800.0
2005-03-03 13:30:00,35.45,35.47,35.35,35.39,109500.0,21.901,21.9134,21.8392,21.8639,109500.0
2005-03-03 14:00:00,35.39,35.56,35.39,35.56,57100.0,21.8639,21.969,21.8639,21.969,57100.0
2005-03-03 14:30:00,35.56,35.61,35.5,35.56,102400.0,21.969,21.9999,21.9319,21.969,102400.0
2005-03-03 15:00:00,35.57,35.58,35.47,35.5,83600.0,21.9751,21.9813,21.9134,21.9319,83600.0
2005-03-03 15:30:00,35.5,35.62,35.49,35.54,202500.0,21.9319,22.006,21.9257,21.9566,202500.0
2005-03-04 09:30:00,35.58,35.95,35.53,35.7,201000.0,21.9813,22.2099,21.9504,22.0555,201000.0
2005-03-04 10:00:00,35.7,35.93,35.68,35.82,192000.0,22.0555,22.1976,22.0431,22.1296,192000.0
2005-03-04 10:30:00,35.81,35.83,35.75,35.79,141800.0,22.1234,22.1358,22.0863,22.1111,141800.0
2005-03-04 11:00:00,35.8,35.84,35.78,35.84,116100.0,22.1172,22.1419,22.1049,22.1419,116100.0
2005-03-04 11:30:00,35.84,35.98,35.82,35.89,349300.0,22.1419,22.2284,22.1296,22.1728,349300.0
2005-03-04 12:00:00,35.9,35.95,35.85,35.89,135400.0,22.179,22.2099,22.1481,22.1728,135400.0
2005-03-04 12:30:00,35.9,35.92,35.86,35.86,366300.0,22.179,22.1914,22.1543,22.1543,366300.0
2005-03-04 13:00:00,35.86,35.87,35.81,35.86,60900.0,22.1543,22.1605,22.1234,22.1543,60900.0
2005-03-04 13:30:00,35.86,35.9,35.82,35.89,63300.0,22.1543,22.179,22.1296,22.1728,63300.0
2005-03-04 14:00:00,35.9,35.97,35.88,35.89,75000.0,22.179,22.2223,22.1667,22.1728,75000.0
2005-03-04 14:30:00,35.89,35.93,35.86,35.88,92500.0,22.1728,22.1976,22.1543,22.1667,92500.0
2005-03-04 15:00:00,35.88,35.91,35.78,35.83,186900.0,22.1667,22.1852,22.1049,22.1358,186900.0
2005-03-04 15:30:00,35.83,35.91,35.78,35.83,284200.0,22.1358,22.1852,22.1049,22.1358,284200.0
2005-03-07 09:30:00,35.85,35.99,35.82,35.89,439700.0,22.1481,22.2346,22.1296,22.1728,439700.0
2005-03-07 10:00:00,35.9,35.94,35.82,35.85,305800.0,22.179,22.2037,22.1296,22.1481,305800.0
2005-03-07 10:30:00,35.86,35.93,35.86,35.89,173100.0,22.1543,22.1976,22.1543,22.1728,173100.0
2005-03-07 11:00:00,35.9,35.94,35.89,35.93,182200.0,22.179,22.2037,22.1728,22.1976,182200.0
2005-03-07 11:30:00,35.94,35.94,35.87,35.88,255300.0,22.2037,22.2037,22.1605,22.1667,255300.0
2005-03-07 12:00:00,35.9,35.9,35.81,35.81,153200.0,22.179,22.179,22.1234,22.1234,153200.0
2005-03-07 12:30:00,35.81,35.84,35.78,35.78,93500.0,22.1234,22.1419,22.1049,22.1049,93500.0
2005-03-07 13:00:00,35.79,35.9,35.79,35.88,1479200.0,22.1111,22.179,22.1111,22.1667,1479200.0
2005-03-07 13:30:00,35.88,35.89,35.88,35.89,95200.0,22.1667,22.1728,22.1667,22.1728,95200.0
2005-03-07 14:00:00,35.89,35.89,35.84,35.84,98000.0,22.1728,22.1728,22.1419,22.1419,98000.0
2005-03-07 14:30:00,35.85,35.89,35.75,35.85,293000.0,22.1481,22.1728,22.0863,22.1481,293000.0
2005-03-07 15:00:00,35.84,35.88,35.83,35.83,282300.0,22.1419,22.1667,22.1358,22.1358,282300.0
2005-03-07 15:30:00,35.83,35.85,35.78,35.79,441200.0,22.1358,22.1481,22.1049,22.1111,441200.0
2005-03-08 09:30:00,35.8,35.8,35.5,35.59,221600.0,22.1172,22.1172,21.9319,21.9875,221600.0
2005-03-08 10:00:00,35.59,35.65,35.56,35.57,551700.0,21.9875,22.0246,21.969,21.9751,551700.0
2005-03-08 10:30:00,35.57,35.6,35.54,35.6,170500.0,21.9751,21.9937,21.9566,21.9937,170500.0
2005-03-08 11:00:00,35.6,35.6,35.58,35.59,199000.0,21.9937,21.9937,21.9813,21.9875,199000.0
2005-03-08 11:30:00,35.59,35.62,35.58,35.6,127000.0,21.9875,22.006,21.9813,21.9937,127000.0
2005-03-08 12:00:00,35.6,35.67,35.58,35.65,122400.0,21.9937,22.0369,21.9813,22.0246,122400.0
2005-03-08 12:30:00,35.64,35.7,35.63,35.69,75800.0,22.0184,22.0555,22.0122,22.0493,75800.0
2005-03-08 13:00:00,35.7,35.71,35.68,35.69,106700.0,22.0555,22.0616,22.0431,22.0493,106700.0
2005-03-08 13:30:00,35.69,35.73,35.68,35.71,100300.0,22.0493,22.074,22.0431,22.0616,100300.0
2005-03-08 14:00:00,35.71,35.74,35.69,35.71,155300.0,22.0616,22.0802,22.0493,22.0616,155300.0
2005-03-08 14:30:00,35.72,35.73,35.7,35.7,51100.0,22.0678,22.074,22.0555,22.0555,51100.0
2005-03-08 15:00:00,35.71,35.71,35.7,35.71,71600.0,22.0616,22.0616,22.0555,22.0616,71600.0
2005-03-08 15:30:00,35.71,35.71,35.61,35.62,240400.0,22.0616,22.0616,21.9999,22.006,240400.0
2005-03-09 09:30:00,35.54,35.54,35.27,35.36,345300.0,21.9566,21.9566,21.7898,21.8454,345300.0
2005-03-09 10:00:00,35.35,35.38,35.13,35.23,416200.0,21.8392,21.8578,21.7033,21.7651,416200.0
2005-03-09 10:30:00,35.22,35.3,35.17,35.3,333200.0,21.7589,21.8083,21.728,21.8083,333200.0
2005-03-09 11:00:00,35.31,35.35,35.1,35.15,321200.0,21.8145,21.8392,21.6848,21.7157,321200.0
2005-03-09 11:30:00,35.15,35.2,35.1,35.1,148400.0,21.7157,21.7466,21.6848,21.6848,148400.0
2005-03-09 12:00:00,35.11,35.14,35.07,35.11,160900.0,21.691,21.7095,21.6662,21.691,160900.0
2005-03-09 12:30:00,35.1,35.13,35.05,35.06,146900.0,21.6848,21.7033,21.6539,21.6601,146900.0
2005-03-09 13:00:00,35.06,35.16,35.05,35.16,131700.0,21.6601,21.7218,21.6539,21.7218,131700.0
2005-03-09 13:30:00,35.16,35.18,35.14,35.18,184400.0,21.7218,21.7342,21.7095,21.7342,184400.0
2005-03-09 14:00:00,35.18,35.18,35.05,35.11,187800.0,21.7342,21.7342,21.6539,21.691,187800.0
2005-03-09 14:30:00,35.11,35.16,35.11,35.16,138900.0,21.691,21.7218,21.691,21.7218,138900.0
2005-03-09 15:00:00,35.16,35.19,35.12,35.15,222000.0,21.7218,21.7404,21.6971,21.7157,222000.0
2005-03-09 15:30:00,35.15,35.16,34.87,34.95,957700.0,21.7157,21.7218,21.5427,21.5921,957700.0
2005-03-10 09:30:00,35.0,35.16,34.97,34.97,328800.0,21.623,21.7218,21.6045,21.6045,328800.0
2005-03-10 10:00:00,34.96,35.01,34.89,34.94,283100.0,21.5983,21.6292,21.555,21.5859,283100.0
2005-03-10 10:30:00,34.94,35.0,34.93,34.97,171200.0,21.5859,21.623,21.5798,21.6045,171200.0
2005-03-10 11:00:00,34.97,34.99,34.89,34.93,228800.0,21.6045,21.6168,21.555,21.5798,228800.0
2005-03-10 11:30:00,34.93,35.02,34.91,35.0,145000.0,21.5798,21.6354,21.5674,21.623,145000.0
2005-03-10 12:00:00,35.0,35.03,34.99,35.01,93300.0,21.623,21.6415,21.6168,21.6292,93300.0
2005-03-10 12:30:00,35.01,35.03,35.01,35.03,52900.0,21.6292,21.6415,21.6292,21.6415,52900.0
2005-03-10 13:00:00,35.03,35.04,35.0,35.02,113000.0,21.6415,21.6477,21.623,21.6354,113000.0
2005-03-10 13:30:00,35.02,35.18,35.01,35.18,130600.0,21.6354,21.7342,21.6292,21.7342,130600.0
2005-03-10 14:00:00,35.17,35.29,35.16,35.26,166400.0,21.728,21.8022,21.7218,21.7836,166400.0
2005-03-10 14:30:00,35.26,35.27,35.19,35.2,96500.0,21.7836,21.7898,21.7404,21.7466,96500.0
2005-03-10 15:00:00,35.2,35.31,35.19,35.29,308300.0,21.7466,21.8145,21.7404,21.8022,308300.0
2005-03-10 15:30:00,35.28,35.36,35.25,35.36,392100.0,21.796,21.8454,21.7774,21.8454,392100.0
2005-03-11 09:30:00,35.36,35.44,35.16,35.26,212700.0,21.8454,21.8948,21.7218,21.7836,212700.0
2005-03-11 10:00:00,35.26,35.27,35.02,35.08,144700.0,21.7836,21.7898,21.6354,21.6724,144700.0
2005-03-11 10:30:00,35.08,35.13,34.98,35.01,118600.0,21.6724,21.7033,21.6106,21.6292,118600.0
2005-03-11 11:00:00,35.0,35.09,35.0,35.07,97000.0,21.623,21.6786,21.623,21.6662,97000.0
2005-03-11 11:30:00,35.06,35.12,35.06,35.08,60400.0,21.6601,21.6971,21.6601,21.6724,60400.0
2005-03-11 12:00:00,35.08,35.14,35.08,35.14,53800.0,21.6724,21.7095,21.6724,21.7095,53800.0
2005-03-11 12:30:00,35.13,35.16,35.13,35.13,68500.0,21.7033,21.7218,21.7033,21.7033,68500.0
2005-03-11 13:00:00,35.13,35.15,35.13,35.14,59800.0,21.7033,21.7157,21.7033,21.7095,59800.0
2005-03-11 13:30:00,35.14,35.14,35.05,35.09,79300.0,21.7095,21.7095,21.6539,21.6786,79300.0
2005-03-11 14:00:00,35.09,35.13,35.07,35.12,58700.0,21.6786,21.7033,21.6662,21.6971,58700.0
2005-03-11 14:30:00,35.11,35.14,35.04,35.06,69100.0,21.691,21.7095,21.6477,21.6601,69100.0
2005-03-11 15:00:00,35.06,35.12,35.01,35.02,116500.0,21.6601,21.6971,21.6292,21.6354,116500.0
2005-03-11 15:30:00,35.02,35.08,35.0,35.01,145100.0,21.6354,21.6724,21.623,21.6292,145100.0
2005-03-14 09:30:00,35.15,35.35,35.1,35.22,163500.0,21.7157,21.8392,21.6848,21.7589,163500.0
2005-03-14 10:00:00,35.22,35.32,35.17,35.3,191700.0,21.7589,21.8207,21.728,21.8083,191700.0
2005-03-14 10:30:00,35.31,35.45,35.31,35.43,113200.0,21.8145,21.901,21.8145,21.8887,113200.0
2005-03-14 11:00:00,35.43,35.44,35.4,35.41,109100.0,21.8887,21.8948,21.8701,21.8763,109100.0
2005-03-14 11:30:00,35.41,35.43,35.39,35.43,120900.0,21.8763,21.8887,21.8639,21.8887,120900.0
2005-03-14 12:00:00,35.43,35.45,35.42,35.42,98900.0,21.8887,21.901,21.8825,21.8825,98900.0
2005-03-14 12:30:00,35.42,35.43,35.39,35.41,80000.0,21.8825,21.8887,21.8639,21.8763,80000.0
2005-03-14 13:00:00,35.41,35.44,35.39,35.39,83400.0,21.8763,21.8948,21.8639,21.8639,83400.0
2005-03-14 13:30:00,35.39,35.45,35.37,35.45,99500.0,21.8639,21.901,21.8516,21.901,99500.0
2005-03-14 14:00:00,35.45,35.49,35.41,35.43,85600.0,21.901,21.9257,21.8763,21.8887,85600.0
2005-03-14 14:30:00,35.42,35.45,35.41,35.44,101200.0,21.8825,21.901,21.8763,21.8948,101200.0
2005-03-14 15:00:00,35.44,35.61,35.44,35.58,220300.0,21.8948,21.9999,21.8948,21.9813,220300.0
2005-03-14 15:30:00,35.58,35.61,35.55,35.61,309600.0,21.9813,21.9999,21.9628,21.9999,309600.0
2005-03-15 09:30:00,35.76,35.89,35.7,35.86,134300.0,22.0925,22.1728,22.0555,22.1543,134300.0
2005-03-15 10:00:00,35.86,35.95,35.84,35.9,145300.0,22.1543,22.2099,22.1419,22.179,145300.0
2005-03-15 10:30:00,35.89,35.93,35.78,35.81,177100.0,22.1728,22.1976,22.1049,22.1234,177100.0
2005-03-15 11:00:00,35.81,35.82,35.7,35.75,97300.0,22.1234,22.1296,22.0555,22.0863,97300.0
2005-03-15 11:30:00,35.73,35.77,35.45,35.47,111500.0,22.074,22.0987,21.901,21.9134,111500.0
2005-03-15 12:00:00,35.47,35.49,35.32,35.45,174000.0,21.9134,21.9257,21.8207,21.901,174000.0
2005-03-15 12:30:00,35.46,35.67,35.45,35.67,74000.0,21.9072,22.0369,21.901,22.0369,74000.0
2005-03-15 13:00:00,35.67,35.67,35.56,35.56,98500.0,22.0369,22.0369,21.969,21.969,98500.0
2005-03-15 13:30:00,35.57,35.64,35.51,35.64,76300.0,21.9751,22.0184,21.9381,22.0184,76300.0
2005-03-15 14:00:00,35.64,35.68,35.63,35.64,114700.0,22.0184,22.0431,22.0122,22.0184,114700.0
2005-03-15 14:30:00,35.6,35.64,35.55,35.62,155100.0,21.9937,22.0184,21.9628,22.006,155100.0
2005-03-15 15:00:00,35.63,35.63,35.59,35.6,70500.0,22.0122,22.0122,21.9875,21.9937,70500.0
2005-03-15 15:30:00,35.6,35.63,35.56,35.6,213100.0,21.9937,22.0122,21.969,21.9937,213100.0
2005-03-16 09:30:00,35.5,35.71,35.44,35.59,166100.0,21.9319,22.0616,21.8948,21.9875,166100.0
2005-03-16 10:00:00,35.59,35.66,35.36,35.44,119900.0,21.9875,22.0307,21.8454,21.8948,119900.0
2005-03-16 10:30:00,35.44,35.59,35.4,35.54,146800.0,21.8948,21.9875,21.8701,21.9566,146800.0
2005-03-16 11:00:00,35.54,35.55,35.39,35.44,308700.0,21.9566,21.9628,21.8639,21.8948,308700.0
2005-03-16 11:30:00,35.43,35.46,35.22,35.27,193100.0,21.8887,21.9072,21.7589,21.7898,193100.0
2005-03-16 12:00:00,35.25,35.49,35.25,35.47,183400.0,21.7774,21.9257,21.7774,21.9134,183400.0
2005-03-16 12:30:00,35.47,35.64,35.45,35.63,76500.0,21.9134,22.0184,21.901,22.0122,76500.0
2005-03-16 13:00:00,35.63,35.65,35.48,35.55,84000.0,22.0122,22.0246,21.9195,21.9628,84000.0
2005-03-16 13:30:00,35.55,35.55,35.43,35.46,67200.0,21.9628,21.9628,21.8887,21.9072,67200.0
2005-03-16 14:00:00,35.46,35.47,35.39,35.42,52100.0,21.9072,21.9134,21.8639,21.8825,52100.0
2005-03-16 14:30:00,35.41,35.41,35.26,35.29,123000.0,21.8763,21.8763,21.7836,21.8022,123000.0
2005-03-16 15:00:00,35.27,35.35,35.24,35.34,94200.0,21.7898,21.8392,21.7713,21.833,94200.0
2005-03-16 15:30:00,35.34,35.46,35.33,35.39,165900.0,21.833,21.9072,21.8269,21.8639,165900.0
2005-03-17 09:30:00,35.46,35.49,35.14,35.14,226600.0,21.9072,21.9257,21.7095,21.7095,226600.0
2005-03-17 10:00:00,35.15,35.27,35.12,35.26,218900.0,21.7157,21.7898,21.6971,21.7836,218900.0
2005-03-17 10:30:00,35.26,35.38,35.24,35.35,83600.0,21.7836,21.8578,21.7713,21.8392,83600.0
2005-03-17 11:00:00,35.35,35.41,35.34,35.34,59800.0,21.8392,21.8763,21.833,21.833,59800.0
2005-03-17 11:30:00,35.35,35.4,35.34,35.39,47200.0,21.8392,21.8701,21.833,21.8639,47200.0
2005-03-17 12:00:00,35.39,35.41,35.33,35.37,74500.0,21.8639,21.8763,21.8269,21.8516,74500.0
2005-03-17 12:30:00,35.36,35.38,35.3,35.33,112600.0,21.8454,21.8578,21.8083,21.8269,112600.0
2005-03-17 13:00:00,35.33,35.35,35.32,35.35,52100.0,21.8269,21.8392,21.8207,21.8392,52100.0
2005-03-17 13:30:00,35.35,35.35,35.3,35.31,93100.0,21.8392,21.8392,21.8083,21.8145,93100.0
2005-03-17 14:00:00,35.31,35.47,35.28,35.46,128600.0,21.8145,21.9134,21.796,21.9072,128600.0
2005-03-17 14:30:00,35.44,35.57,35.44,35.56,94000.0,21.8948,21.9751,21.8948,21.969,94000.0
2005-03-17 15:00:00,35.56,35.68,35.54,35.67,199100.0,21.969,22.0431,21.9566,22.0369,199100.0
2005-03-17 15:30:00,35.67,35.72,35.44,35.49,241500.0,22.0369,22.0678,21.8948,21.9257,241500.0
2005-03-18 09:30:00,35.25,35.5,35.25,35.43,469200.0,21.7774,21.9319,21.7774,21.8887,469200.0
2005-03-18 10:00:00,35.43,35.47,35.35,35.38,180700.0,21.8887,21.9134,21.8392,21.8578,180700.0
2005-03-18 10:30:00,35.38,35.4,32.38,35.37,226200.0,21.8578,21.8701,20.0044,21.8516,226200.0
2005-03-18 11:00:00,35.37,35.39,35.29,35.32,151900.0,21.8516,21.8639,21.8022,21.8207,151900.0
2005-03-18 11:30:00,35.32,35.33,35.29,35.31,44600.0,21.8207,21.8269,21.8022,21.8145,44600.0
2005-03-18 12:00:00,35.32,35.4,35.31,35.38,202900.0,21.8207,21.8701,21.8145,21.8578,202900.0
2005-03-18 12:30:00,35.38,35.4,35.32,35.34,101000.0,21.8578,21.8701,21.8207,21.833,101000.0
2005-03-18 13:00:00,35.34,35.37,35.31,35.33,1207300.0,21.833,21.8516,21.8145,21.8269,1207300.0
2005-03-18 13:30:00,35.33,35.34,35.23,35.33,149000.0,21.8269,21.833,21.7651,21.8269,149000.0
2005-03-18 14:00:00,35.34,35.35,35.25,35.29,102000.0,21.833,21.8392,21.7774,21.8022,102000.0
2005-03-18 14:30:00,35.29,35.35,35.2,35.3,115800.0,21.8022,21.8392,21.7466,21.8083,115800.0
2005-03-18 15:00:00,35.32,35.33,35.25,35.28,87000.0,21.8207,21.8269,21.7774,21.796,87000.0
2005-03-18 15:30:00,35.28,35.3,35.09,35.1,428300.0,21.796,21.8083,21.6786,21.6848,428300.0
2005-03-21 09:30:00,35.05,35.3,34.85,35.11,245600.0,21.6539,21.8083,21.5303,21.691,245600.0
2005-03-21 10:00:00,35.11,35.28,35.09,35.2,287500.0,21.691,21.796,21.6786,21.7466,287500.0
2005-03-21 10:30:00,35.2,35.25,35.1,35.14,290100.0,21.7466,21.7774,21.6848,21.7095,290100.0
2005-03-21 11:00:00,35.14,35.16,35.0,35.05,493900.0,21.7095,21.7218,21.623,21.6539,493900.0
2005-03-21 11:30:00,35.05,35.08,34.99,35.02,241200.0,21.6539,21.6724,21.6168,21.6354,241200.0
2005-03-21 12:00:00,35.02,35.07,34.98,35.02,176300.0,21.6354,21.6662,21.6106,21.6354,176300.0
2005-03-21 12:30:00,35.02,35.02,34.97,34.98,85200.0,21.6354,21.6354,21.6045,21.6106,85200.0
2005-03-21 13:00:00,34.97,35.03,34.97,35.01,85800.0,21.6045,21.6415,21.6045,21.6292,85800.0
2005-03-21 13:30:00,35.0,35.06,34.99,35.01,218700.0,21.623,21.6601,21.6168,21.6292,218700.0
2005-03-21 14:00:00,35.01,35.05,34.99,35.02,120000.0,21.6292,21.6539,21.6168,21.6354,120000.0
2005-03-21 14:30:00,35.01,35.06,35.0,35.06,204200.0,21.6292,21.6601,21.623,21.6601,204200.0
2005-03-21 15:00:00,35.05,35.09,35.02,35.04,179800.0,21.6539,21.6786,21.6354,21.6477,179800.0
2005-03-21 15:30:00,35.05,35.07,35.0,35.05,266400.0,21.6539,21.6662,21.623,21.6539,266400.0
2005-03-22 09:30:00,35.02,35.14,34.98,34.99,435200.0,21.6354,21.7095,21.6106,21.6168,435200.0
2005-03-22 10:00:00,34.99,35.0,34.95,34.96,201800.0,21.6168,21.623,21.5921,21.5983,201800.0
2005-03-22 10:30:00,34.97,35.03,34.95,35.03,192600.0,21.6045,21.6415,21.5921,21.6415,192600.0
2005-03-22 11:00:00,35.03,35.04,34.96,34.99,117700.0,21.6415,21.6477,21.5983,21.6168,117700.0
2005-03-22 11:30:00,34.99,35.04,34.99,35.02,207400.0,21.6168,21.6477,21.6168,21.6354,207400.0
2005-03-22 12:00:00,35.03,35.03,34.99,35.0,115100.0,21.6415,21.6415,21.6168,21.623,115100.0
2005-03-22 12:30:00,35.0,35.01,34.99,35.01,173800.0,21.623,21.6292,21.6168,21.6292,173800.0
2005-03-22 13:00:00,35.0,35.01,34.96,35.0,151800.0,21.623,21.6292,21.5983,21.623,151800.0
2005-03-22 13:30:00,34.99,35.0,34.98,35.0,80200.0,21.6168,21.623,21.6106,21.623,80200.0
2005-03-22 14:00:00,35.0,35.0,34.79,34.81,111800.0,21.623,21.623,21.4933,21.5056,111800.0
2005-03-22 14:30:00,34.8,34.8,34.49,34.62,176300.0,21.4994,21.4994,21.3079,21.3882,176300.0
2005-03-22 15:00:00,34.6,34.62,34.52,34.52,429800.0,21.3759,21.3882,21.3265,21.3265,429800.0
2005-03-22 15:30:00,34.52,34.53,34.29,34.36,377400.0,21.3265,21.3326,21.1844,21.2276,377400.0
2005-03-23 09:30:00,34.36,34.36,33.7,33.81,321200.0,21.2276,21.2276,20.8199,20.8878,321200.0
2005-03-23 10:00:00,33.81,34.1,33.81,34.09,250600.0,20.8878,21.067,20.8878,21.0608,250600.0
2005-03-23 10:30:00,34.07,34.2,34.04,34.16,202600.0,21.0484,21.1288,21.0299,21.104,202600.0
2005-03-23 11:00:00,34.16,34.21,34.09,34.13,588500.0,21.104,21.1349,21.0608,21.0855,588500.0
2005-03-23 11:30:00,34.14,34.15,34.07,34.11,99600.0,21.0917,21.0979,21.0484,21.0732,99600.0
2005-03-23 12:00:00,34.11,34.2,34.09,34.19,99300.0,21.0732,21.1288,21.0608,21.1226,99300.0
2005-03-23 12:30:00,34.19,34.23,34.17,34.19,81000.0,21.1226,21.1473,21.1102,21.1226,81000.0
2005-03-23 13:00:00,34.18,34.23,34.17,34.21,73400.0,21.1164,21.1473,21.1102,21.1349,73400.0
2005-03-23 13:30:00,34.21,34.29,34.21,34.29,54800.0,21.1349,21.1844,21.1349,21.1844,54800.0
2005-03-23 14:00:00,34.29,34.35,34.24,34.35,62600.0,21.1844,21.2214,21.1535,21.2214,62600.0
2005-03-23 14:30:00,34.35,34.35,34.2,34.23,236000.0,21.2214,21.2214,21.1288,21.1473,236000.0
2005-03-23 15:00:00,34.23,34.23,34.13,34.16,187000.0,21.1473,21.1473,21.0855,21.104,187000.0
2005-03-23 15:30:00,34.15,34.2,34.12,34.13,238500.0,21.0979,21.1288,21.0793,21.0855,238500.0
2005-03-24 09:30:00,34.25,34.6,34.25,34.52,242000.0,21.1596,21.3759,21.1596,21.3265,242000.0
2005-03-24 10:00:00,34.54,34.61,34.45,34.5,546500.0,21.3388,21.3821,21.2832,21.3141,546500.0
2005-03-24 10:30:00,34.5,34.5,34.42,34.46,678000.0,21.3141,21.3141,21.2647,21.2894,678000.0
2005-03-24 11:00:00,34.47,34.49,34.41,34.42,122500.0,21.2956,21.3079,21.2585,21.2647,122500.0
2005-03-24 11:30:00,34.41,34.61,34.41,34.57,171700.0,21.2585,21.3821,21.2585,21.3573,171700.0
2005-03-24 12:00:00,34.56,34.66,34.56,34.6,115400.0,21.3512,21.4129,21.3512,21.3759,115400.0
2005-03-24 12:30:00,34.6,34.65,34.58,34.58,168100.0,21.3759,21.4068,21.3635,21.3635,168100.0
2005-03-24 13:00:00,34.59,34.61,34.55,34.6,130200.0,21.3697,21.3821,21.345,21.3759,130200.0
2005-03-24 13:30:00,34.59,34.61,34.58,34.59,106900.0,21.3697,21.3821,21.3635,21.3697,106900.0
2005-03-24 14:00:00,34.59,34.62,34.58,34.6,176200.0,21.3697,21.3882,21.3635,21.3759,176200.0
2005-03-24 14:30:00,34.59,34.61,34.58,34.59,134300.0,21.3697,21.3821,21.3635,21.3697,134300.0
2005-03-24 15:00:00,34.59,34.59,34.5,34.56,277100.0,21.3697,21.3697,21.3141,21.3512,277100.0
2005-03-24 15:30:00,34.56,34.57,34.53,34.53,248100.0,21.3512,21.3573,21.3326,21.3326,248100.0
2005-03-28 09:30:00,34.3,34.5,34.15,34.37,174600.0,21.1905,21.3141,21.0979,21.2338,174600.0
2005-03-28 10:00:00,34.37,34.56,34.32,34.55,86000.0,21.2338,21.3512,21.2029,21.345,86000.0
2005-03-28 10:30:00,34.55,34.63,34.54,34.54,138600.0,21.345,21.3944,21.3388,21.3388,138600.0
2005-03-28 11:00:00,34.53,34.56,34.47,34.52,102500.0,21.3326,21.3512,21.2956,21.3265,102500.0
2005-03-28 11:30:00,34.53,34.53,34.42,34.47,89700.0,21.3326,21.3326,21.2647,21.2956,89700.0
2005-03-28 12:00:00,34.45,34.46,34.36,34.42,80800.0,21.2832,21.2894,21.2276,21.2647,80800.0
2005-03-28 12:30:00,34.43,34.48,34.43,34.45,51800.0,21.2709,21.3017,21.2709,21.2832,51800.0
2005-03-28 13:00:00,34.46,34.5,34.45,34.46,73400.0,21.2894,21.3141,21.2832,21.2894,73400.0
2005-03-28 13:30:00,34.45,34.5,34.43,34.5,70700.0,21.2832,21.3141,21.2709,21.3141,70700.0
2005-03-28 14:00:00,34.5,34.56,34.47,34.56,96000.0,21.3141,21.3512,21.2956,21.3512,96000.0
2005-03-28 14:30:00,34.56,34.61,34.55,34.59,71200.0,21.3512,21.3821,21.345,21.3697,71200.0
2005-03-28 15:00:00,34.58,34.59,34.49,34.52,231400.0,21.3635,21.3697,21.3079,21.3265,231400.0
2005-03-28 15:30:00,34.52,34.56,34.49,34.5,261400.0,21.3265,21.3512,21.3079,21.3141,261400.0
2005-03-29 09:30:00,34.21,34.22,33.8,33.84,244400.0,21.3249,21.3312,21.0694,21.0943,244400.0
2005-03-29 10:00:00,33.83,34.01,33.81,33.91,186400.0,21.0881,21.2003,21.0756,21.1379,186400.0
2005-03-29 10:30:00,33.91,34.07,33.88,34.02,140600.0,21.1379,21.2377,21.1192,21.2065,140600.0
2005-03-29 11:00:00,34.01,34.05,33.96,33.99,101300.0,21.2003,21.2252,21.1691,21.1878,101300.0
2005-03-29 11:30:00,34.0,34.04,33.95,33.97,117400.0,21.194,21.219,21.1629,21.1753,117400.0
2005-03-29 12:00:00,33.97,33.99,33.95,33.98,82500.0,21.1753,21.1878,21.1629,21.1816,82500.0
2005-03-29 12:30:00,33.99,34.01,33.95,33.97,1159800.0,21.1878,21.2003,21.1629,21.1753,1159800.0
2005-03-29 13:00:00,33.97,33.99,33.92,33.94,132200.0,21.1753,21.1878,21.1442,21.1566,132200.0
2005-03-29 13:30:00,33.94,33.95,33.87,33.89,130600.0,21.1566,21.1629,21.113,21.1255,130600.0
2005-03-29 14:00:00,33.89,33.9,33.67,33.75,237200.0,21.1255,21.1317,20.9883,21.0382,237200.0
2005-03-29 14:30:00,33.76,33.78,33.57,33.61,169500.0,21.0444,21.0569,20.926,20.9509,169500.0
2005-03-29 15:00:00,33.61,33.61,33.46,33.52,938500.0,20.9509,20.9509,20.8574,20.8948,938500.0
2005-03-29 15:30:00,33.53,33.6,33.34,33.38,376000.0,20.9011,20.9447,20.7826,20.8076,376000.0
2005-03-30 09:30:00,33.5,33.7,33.42,33.56,350800.0,20.8824,21.007,20.8325,20.9198,350800.0
2005-03-30 10:00:00,33.56,33.64,33.51,33.61,245100.0,20.9198,20.9696,20.8886,20.9509,245100.0
2005-03-30 10:30:00,33.61,33.67,33.46,33.49,213400.0,20.9509,20.9883,20.8574,20.8761,213400.0
2005-03-30 11:00:00,33.49,33.5,33.42,33.49,163800.0,20.8761,20.8824,20.8325,20.8761,163800.0
2005-03-30 11:30:00,33.49,33.59,33.48,33.59,146200.0,20.8761,20.9385,20.8699,20.9385,146200.0
2005-03-30 12:00:00,33.59,33.67,33.58,33.65,97500.0,20.9385,20.9883,20.9322,20.9759,97500.0
2005-03-30 12:30:00,33.64,33.75,33.63,33.72,66700.0,20.9696,21.0382,20.9634,21.0195,66700.0
2005-03-30 13:00:00,33.72,33.8,33.67,33.77,78700.0,21.0195,21.0694,20.9883,21.0507,78700.0
2005-03-30 13:30:00,33.77,33.82,33.7,33.79,98600.0,21.0507,21.0818,21.007,21.0631,98600.0
2005-03-30 14:00:00,33.79,33.86,33.68,33.69,76100.0,21.0631,21.1068,20.9946,21.0008,76100.0
2005-03-30 14:30:00,33.7,33.78,33.69,33.76,140400.0,21.007,21.0569,21.0008,21.0444,140400.0
2005-03-30 15:00:00,33.76,33.88,33.76,33.86,148900.0,21.0444,21.1192,21.0444,21.1068,148900.0
2005-03-30 15:30:00,33.86,33.89,33.82,33.85,385300.0,21.1068,21.1255,21.0818,21.1005,385300.0
2005-03-31 09:30:00,33.94,34.16,33.84,34.08,255700.0,21.1566,21.2938,21.0943,21.2439,255700.0
2005-03-31 10:00:00,34.08,34.08,33.9,33.9,144900.0,21.2439,21.2439,21.1317,21.1317,144900.0
2005-03-31 10:30:00,33.9,33.94,33.8,33.83,211300.0,21.1317,21.1566,21.0694,21.0881,211300.0
2005-03-31 11:00:00,33.84,33.92,33.84,33.92,257800.0,21.0943,21.1442,21.0943,21.1442,257800.0
2005-03-31 11:30:00,33.92,33.99,33.92,33.99,211300.0,21.1442,21.1878,21.1442,21.1878,211300.0
2005-03-31 12:00:00,33.99,33.99,33.91,33.94,88900.0,21.1878,21.1878,21.1379,21.1566,88900.0
2005-03-31 12:30:00,33.94,33.95,33.91,33.92,115700.0,21.1566,21.1629,21.1379,21.1442,115700.0
2005-03-31 13:00:00,33.92,33.92,33.83,33.89,110000.0,21.1442,21.1442,21.0881,21.1255,110000.0
2005-03-31 13:30:00,33.9,33.93,33.85,33.93,112900.0,21.1317,21.1504,21.1005,21.1504,112900.0
2005-03-31 14:00:00,33.94,33.95,33.92,33.95,139400.0,21.1566,21.1629,21.1442,21.1629,139400.0
2005-03-31 14:30:00,33.95,34.05,33.94,34.05,143200.0,21.1629,21.2252,21.1566,21.2252,143200.0
2005-03-31 15:00:00,34.05,34.11,33.99,34.1,139200.0,21.2252,21.2626,21.1878,21.2564,139200.0
2005-03-31 15:30:00,34.1,34.16,34.07,34.08,254300.0,21.2564,21.2938,21.2377,21.2439,254300.0
2005-04-01 09:30:00,34.35,34.74,34.35,34.72,282500.0,21.4122,21.6553,21.4122,21.6429,282500.0
2005-04-01 10:00:00,34.74,34.81,34.45,34.48,281600.0,21.6553,21.699,21.4745,21.4932,281600.0
2005-04-01 10:30:00,34.49,34.59,34.33,34.5,220500.0,21.4995,21.5618,21.3997,21.5057,220500.0
2005-04-01 11:00:00,34.5,34.51,34.42,34.5,124700.0,21.5057,21.5119,21.4558,21.5057,124700.0
2005-04-01 11:30:00,34.5,34.5,34.42,34.46,87600.0,21.5057,21.5057,21.4558,21.4808,87600.0
2005-04-01 12:00:00,34.46,34.46,34.29,34.32,75100.0,21.4808,21.4808,21.3748,21.3935,75100.0
2005-04-01 12:30:00,34.32,34.33,34.16,34.16,67400.0,21.3935,21.3997,21.2938,21.2938,67400.0
2005-04-01 13:00:00,34.15,34.19,34.11,34.14,66200.0,21.2875,21.3125,21.2626,21.2813,66200.0
2005-04-01 13:30:00,34.14,34.15,33.95,33.97,143000.0,21.2813,21.2875,21.1629,21.1753,143000.0
2005-04-01 14:00:00,33.98,34.11,33.98,34.06,245100.0,21.1816,21.2626,21.1816,21.2314,245100.0
2005-04-01 14:30:00,34.06,34.13,34.0,34.08,89600.0,21.2314,21.2751,21.194,21.2439,89600.0
2005-04-01 15:00:00,34.08,34.29,34.07,34.2,128700.0,21.2439,21.3748,21.2377,21.3187,128700.0
2005-04-01 15:30:00,34.19,34.4,34.19,34.25,286800.0,21.3125,21.4434,21.3125,21.3499,286800.0
2005-04-04 09:30:00,34.37,34.57,34.19,34.4,307700.0,21.4247,21.5493,21.3125,21.4434,307700.0
2005-04-04 10:00:00,34.39,34.45,34.31,34.44,185300.0,21.4371,21.4745,21.3873,21.4683,185300.0
2005-04-04 10:30:00,34.44,34.65,34.44,34.64,257600.0,21.4683,21.5992,21.4683,21.593,257600.0
2005-04-04 11:00:00,34.64,34.65,34.44,34.5,118400.0,21.593,21.5992,21.4683,21.5057,118400.0
2005-04-04 11:30:00,34.51,34.54,34.46,34.48,63700.0,21.5119,21.5306,21.4808,21.4932,63700.0
2005-04-04 12:00:00,34.48,34.5,34.41,34.48,51300.0,21.4932,21.5057,21.4496,21.4932,51300.0
2005-04-04 12:30:00,34.48,34.57,34.47,34.5,56900.0,21.4932,21.5493,21.487,21.5057,56900.0
2005-04-04 13:00:00,34.5,34.5,34.36,34.37,52600.0,21.5057,21.5057,21.4184,21.4247,52600.0
2005-04-04 13:30:00,34.37,34.5,34.37,34.48,85200.0,21.4247,21.5057,21.4247,21.4932,85200.0
2005-04-04 14:00:00,34.5,34.62,34.5,34.61,76000.0,21.5057,21.5805,21.5057,21.5743,76000.0
2005-04-04 14:30:00,34.61,34.62,34.52,34.59,65300.0,21.5743,21.5805,21.5182,21.5618,65300.0
2005-04-04 15:00:00,34.58,34.7,34.55,34.68,221800.0,21.5556,21.6304,21.5369,21.6179,221800.0
2005-04-04 15:30:00,34.68,34.76,34.66,34.73,254600.0,21.6179,21.6678,21.6054,21.6491,254600.0
2005-04-05 09:30:00,34.72,35.0,34.72,34.91,216100.0,21.6429,21.8174,21.6429,21.7613,216100.0
2005-04-05 10:00:00,34.92,34.99,34.9,34.92,201100.0,21.7675,21.8112,21.7551,21.7675,201100.0
2005-04-05 10:30:00,34.92,35.03,34.92,35.01,215300.0,21.7675,21.8361,21.7675,21.8236,215300.0
2005-04-05 11:00:00,35.0,35.01,34.94,35.0,182800.0,21.8174,21.8236,21.78,21.8174,182800.0
2005-04-05 11:30:00,34.99,35.07,34.96,34.98,184900.0,21.8112,21.861,21.7925,21.8049,184900.0
2005-04-05 12:00:00,34.93,35.03,34.93,35.0,126100.0,21.7738,21.8361,21.7738,21.8174,126100.0
2005-04-05 12:30:00,35.0,35.06,35.0,35.03,71400.0,21.8174,21.8548,21.8174,21.8361,71400.0
2005-04-05 13:00:00,35.03,35.04,35.0,35.02,162500.0,21.8361,21.8423,21.8174,21.8299,162500.0
2005-04-05 13:30:00,35.02,35.02,34.96,35.0,258400.0,21.8299,21.8299,21.7925,21.8174,258400.0
2005-04-05 14:00:00,34.99,35.0,34.91,34.99,129700.0,21.8112,21.8174,21.7613,21.8112,129700.0
2005-04-05 14:30:00,34.99,35.0,34.94,34.95,158500.0,21.8112,21.8174,21.78,21.7862,158500.0
2005-04-05 15:00:00,34.95,34.98,34.76,34.87,200400.0,21.7862,21.8049,21.6678,21.7364,200400.0
2005-04-05 15:30:00,34.87,34.95,34.87,34.94,166600.0,21.7364,21.7862,21.7364,21.78,166600.0
2005-04-06 09:30:00,34.98,35.0,34.86,34.93,206000.0,21.8049,21.8174,21.7301,21.7738,206000.0
2005-04-06 10:00:00,34.93,35.0,34.91,35.0,129800.0,21.7738,21.8174,21.7613,21.8174,129800.0
2005-04-06 10:30:00,35.0,35.07,34.94,35.03,233100.0,21.8174,21.861,21.78,21.8361,233100.0
2005-04-06 11:00:00,35.04,35.1,34.99,35.05,204500.0,21.8423,21.8797,21.8112,21.8486,204500.0
2005-04-06 11:30:00,35.05,35.06,34.98,34.98,95500.0,21.8486,21.8548,21.8049,21.8049,95500.0
2005-04-06 12:00:00,34.97,35.02,34.95,35.0,87000.0,21.7987,21.8299,21.7862,21.8174,87000.0
2005-04-06 12:30:00,35.0,35.0,34.98,35.0,156500.0,21.8174,21.8174,21.8049,21.8174,156500.0
2005-04-06 13:00:00,35.0,35.0,34.98,34.99,45700.0,21.8174,21.8174,21.8049,21.8112,45700.0
2005-04-06 13:30:00,34.99,35.0,34.88,34.93,53400.0,21.8112,21.8174,21.7426,21.7738,53400.0
2005-04-06 14:00:00,34.93,34.96,34.91,34.95,52700.0,21.7738,21.7925,21.7613,21.7862,52700.0
2005-04-06 14:30:00,34.94,34.95,34.9,34.9,76200.0,21.78,21.7862,21.7551,21.7551,76200.0
2005-04-06 15:00:00,34.89,34.93,34.71,34.73,103500.0,21.7488,21.7738,21.6366,21.6491,103500.0
2005-04-06 15:30:00,34.75,34.77,34.65,34.66,187700.0,21.6616,21.674,21.5992,21.6054,187700.0
2005-04-07 09:30:00,34.73,34.85,34.65,34.79,185200.0,21.6491,21.7239,21.5992,21.6865,185200.0
2005-04-07 10:00:00,34.8,34.85,34.7,34.78,125700.0,21.6927,21.7239,21.6304,21.6803,125700.0
2005-04-07 10:30:00,34.79,34.95,34.78,34.91,70400.0,21.6865,21.7862,21.6803,21.7613,70400.0
2005-04-07 11:00:00,34.91,34.97,34.91,34.93,56000.0,21.7613,21.7987,21.7613,21.7738,56000.0
2005-04-07 11:30:00,34.92,34.98,34.91,34.96,68100.0,21.7675,21.8049,21.7613,21.7925,68100.0
2005-04-07 12:00:00,34.96,34.99,34.89,34.97,70200.0,21.7925,21.8112,21.7488,21.7987,70200.0
2005-04-07 12:30:00,34.97,35.09,34.95,34.98,230600.0,21.7987,21.8735,21.7862,21.8049,230600.0
2005-04-07 13:00:00,34.97,34.97,34.78,34.79,83200.0,21.7987,21.7987,21.6803,21.6865,83200.0
2005-04-07 13:30:00,34.79,34.81,34.75,34.8,120100.0,21.6865,21.699,21.6616,21.6927,120100.0
2005-04-07 14:00:00,34.81,34.89,34.74,34.76,145200.0,21.699,21.7488,21.6553,21.6678,145200.0
2005-04-07 14:30:00,34.77,34.87,34.73,34.87,82900.0,21.674,21.7364,21.6491,21.7364,82900.0
2005-04-07 15:00:00,34.86,34.9,34.81,34.88,91500.0,21.7301,21.7551,21.699,21.7426,91500.0
2005-04-07 15:30:00,34.87,34.91,34.83,34.89,162700.0,21.7364,21.7613,21.7114,21.7488,162700.0
2005-04-08 09:30:00,34.75,34.95,34.75,34.82,108900.0,21.6616,21.7862,21.6616,21.7052,108900.0
2005-04-08 10:00:00,34.82,34.87,34.73,34.74,71300.0,21.7052,21.7364,21.6491,21.6553,71300.0
2005-04-08 10:30:00,34.74,34.74,34.6,34.66,75000.0,21.6553,21.6553,21.568,21.6054,75000.0
2005-04-08 11:00:00,34.67,34.75,34.67,34.71,61400.0,21.6117,21.6616,21.6117,21.6366,61400.0
2005-04-08 11:30:00,34.71,34.71,34.66,34.7,69000.0,21.6366,21.6366,21.6054,21.6304,69000.0
2005-04-08 12:00:00,34.71,34.77,34.68,34.74,40600.0,21.6366,21.674,21.6179,21.6553,40600.0
2005-04-08 12:30:00,34.75,34.77,34.74,34.74,65600.0,21.6616,21.674,21.6553,21.6553,65600.0
2005-04-08 13:00:00,34.74,34.79,34.73,34.77,63700.0,21.6553,21.6865,21.6491,21.674,63700.0
2005-04-08 13:30:00,34.75,34.76,34.73,34.74,51400.0,21.6616,21.6678,21.6491,21.6553,51400.0
2005-04-08 14:00:00,34.74,34.77,34.72,34.74,54900.0,21.6553,21.674,21.6429,21.6553,54900.0
2005-04-08 14:30:00,34.74,34.78,34.72,34.75,47100.0,21.6553,21.6803,21.6429,21.6616,47100.0
2005-04-08 15:00:00,34.75,34.76,34.69,34.69,78400.0,21.6616,21.6678,21.6242,21.6242,78400.0
2005-04-08 15:30:00,34.69,34.74,34.6,34.6,136600.0,21.6242,21.6553,21.568,21.568,136600.0
2005-04-11 09:30:00,34.62,34.96,34.59,34.89,94300.0,21.5805,21.7925,21.5618,21.7488,94300.0
2005-04-11 10:00:00,34.88,34.98,34.86,34.96,159900.0,21.7426,21.8049,21.7301,21.7925,159900.0
2005-04-11 10:30:00,34.96,34.97,34.91,34.96,96200.0,21.7925,21.7987,21.7613,21.7925,96200.0
2005-04-11 11:00:00,34.95,34.97,34.91,34.96,80300.0,21.7862,21.7987,21.7613,21.7925,80300.0
2005-04-11 11:30:00,34.94,34.97,34.91,34.96,66000.0,21.78,21.7987,21.7613,21.7925,66000.0
2005-04-11 12:00:00,34.95,35.1,34.95,35.1,101000.0,21.7862,21.8797,21.7862,21.8797,101000.0
2005-04-11 12:30:00,35.09,35.16,35.0,35.05,96500.0,21.8735,21.9171,21.8174,21.8486,96500.0
2005-04-11 13:00:00,35.05,35.08,34.95,34.96,42600.0,21.8486,21.8673,21.7862,21.7925,42600.0
2005-04-11 13:30:00,34.96,35.02,34.93,34.95,40100.0,21.7925,21.8299,21.7738,21.7862,40100.0
2005-04-11 14:00:00,34.96,35.02,34.88,34.98,63500.0,21.7925,21.8299,21.7426,21.8049,63500.0
2005-04-11 14:30:00,34.98,35.05,34.97,35.02,71600.0,21.8049,21.8486,21.7987,21.8299,71600.0
2005-04-11 15:00:00,35.02,35.05,34.97,34.98,141500.0,21.8299,21.8486,21.7987,21.8049,141500.0
2005-04-11 15:30:00,34.98,35.01,34.95,34.98,281300.0,21.8049,21.8236,21.7862,21.8049,281300.0
2005-04-12 09:30:00,35.02,35.06,34.89,34.93,244800.0,21.8299,21.8548,21.7488,21.7738,244800.0
2005-04-12 10:00:00,34.92,35.0,34.92,35.0,179400.0,21.7675,21.8174,21.7675,21.8174,179400.0
2005-04-12 10:30:00,35.0,35.01,34.95,35.01,135100.0,21.8174,21.8236,21.7862,21.8236,135100.0
2005-04-12 11:00:00,35.01,35.03,34.98,35.02,100300.0,21.8236,21.8361,21.8049,21.8299,100300.0
2005-04-12 11:30:00,35.03,35.06,35.02,35.03,74900.0,21.8361,21.8548,21.8299,21.8361,74900.0
2005-04-12 12:00:00,35.03,35.04,34.98,35.0,187900.0,21.8361,21.8423,21.8049,21.8174,187900.0
2005-04-12 12:30:00,35.0,35.0,34.99,35.0,175700.0,21.8174,21.8174,21.8112,21.8174,175700.0
2005-04-12 13:00:00,35.0,35.0,34.99,34.99,73400.0,21.8174,21.8174,21.8112,21.8112,73400.0
2005-04-12 13:30:00,35.0,35.0,34.98,34.99,78300.0,21.8174,21.8174,21.8049,21.8112,78300.0
2005-04-12 14:00:00,34.99,35.25,34.98,35.24,305700.0,21.8112,21.9732,21.8049,21.967,305700.0
2005-04-12 14:30:00,35.24,35.36,35.24,35.36,219800.0,21.967,22.0418,21.967,22.0418,219800.0
2005-04-12 15:00:00,35.37,35.4,35.33,35.38,206100.0,22.048,22.0667,22.0231,22.0543,206100.0
2005-04-12 15:30:00,35.38,35.42,35.37,35.39,349800.0,22.0543,22.0792,22.048,22.0605,349800.0
2005-04-13 09:30:00,35.38,35.4,35.18,35.19,193100.0,22.0543,22.0667,21.9296,21.9358,193100.0
2005-04-13 10:00:00,35.19,35.22,35.11,35.19,98900.0,21.9358,21.9545,21.886,21.9358,98900.0
2005-04-13 10:30:00,35.19,35.29,35.19,35.24,93400.0,21.9358,21.9982,21.9358,21.967,93400.0
2005-04-13 11:00:00,35.24,35.26,35.2,35.25,126200.0,21.967,21.9795,21.9421,21.9732,126200.0
2005-04-13 11:30:00,35.25,35.27,35.18,35.18,84300.0,21.9732,21.9857,21.9296,21.9296,84300.0
2005-04-13 12:00:00,35.19,35.22,35.16,35.21,30100.0,21.9358,21.9545,21.9171,21.9483,30100.0
2005-04-13 12:30:00,35.21,35.28,35.21,35.28,51600.0,21.9483,21.9919,21.9483,21.9919,51600.0
2005-04-13 13:00:00,35.28,35.28,35.11,35.2,50800.0,21.9919,21.9919,21.886,21.9421,50800.0
2005-04-13 13:30:00,35.2,35.2,35.0,35.1,82000.0,21.9421,21.9421,21.8174,21.8797,82000.0
2005-04-13 14:00:00,35.11,35.16,35.07,35.11,77400.0,21.886,21.9171,21.861,21.886,77400.0
2005-04-13 14:30:00,35.12,35.19,35.12,35.19,75600.0,21.8922,21.9358,21.8922,21.9358,75600.0
2005-04-13 15:00:00,35.19,35.22,35.13,35.13,183700.0,21.9358,21.9545,21.8984,21.8984,183700.0
2005-04-13 15:30:00,35.13,35.14,34.99,35.02,202800.0,21.8984,21.9047,21.8112,21.8299,202800.0
2005-04-14 09:30:00,34.9,35.0,34.79,34.91,193700.0,21.7551,21.8174,21.6865,21.7613,193700.0
2005-04-14 10:00:00,34.91,34.91,34.73,34.77,167900.0,21.7613,21.7613,21.6491,21.674,167900.0
2005-04-14 10:30:00,34.77,34.81,34.68,34.8,109900.0,21.674,21.699,21.6179,21.6927,109900.0
2005-04-14 11:00:00,34.8,34.87,34.79,34.87,233200.0,21.6927,21.7364,21.6865,21.7364,233200.0
2005-04-14 11:30:00,34.87,35.02,34.87,35.01,139300.0,21.7364,21.8299,21.7364,21.8236,139300.0
2005-04-14 12:00:00,35.02,35.04,34.98,35.01,140800.0,21.8299,21.8423,21.8049,21.8236,140800.0
2005-04-14 12:30:00,35.0,35.1,34.99,35.07,191200.0,21.8174,21.8797,21.8112,21.861,191200.0
2005-04-14 13:00:00,35.08,35.08,34.93,34.93,115300.0,21.8673,21.8673,21.7738,21.7738,115300.0
2005-04-14 13:30:00,34.93,35.07,34.87,35.07,126100.0,21.7738,21.861,21.7364,21.861,126100.0
2005-04-14 14:00:00,35.07,35.09,34.98,35.03,203400.0,21.861,21.8735,21.8049,21.8361,203400.0
2005-04-14 14:30:00,35.02,35.02,34.92,34.94,413600.0,21.8299,21.8299,21.7675,21.78,413600.0
2005-04-14 15:00:00,34.94,34.95,34.81,34.9,154600.0,21.78,21.7862,21.699,21.7551,154600.0
2005-04-14 15:30:00,34.9,34.92,34.65,34.7,522400.0,21.7551,21.7675,21.5992,21.6304,522400.0
2005-04-15 09:30:00,34.58,34.88,34.58,34.71,203300.0,21.5556,21.7426,21.5556,21.6366,203300.0
2005-04-15 10:00:00,34.71,34.83,34.65,34.74,148200.0,21.6366,21.7114,21.5992,21.6553,148200.0
2005-04-15 10:30:00,34.75,34.82,34.71,34.8,83800.0,21.6616,21.7052,21.6366,21.6927,83800.0
2005-04-15 11:00:00,34.8,34.8,34.7,34.71,96500.0,21.6927,21.6927,21.6304,21.6366,96500.0
2005-04-15 11:30:00,34.69,34.75,34.66,34.71,84300.0,21.6242,21.6616,21.6054,21.6366,84300.0
2005-04-15 12:00:00,34.71,34.72,34.62,34.71,97100.0,21.6366,21.6429,21.5805,21.6366,97100.0
2005-04-15 12:30:00,34.71,34.77,34.64,34.67,163500.0,21.6366,21.674,21.593,21.6117,163500.0
2005-04-15 13:00:00,34.67,34.8,34.66,34.68,226800.0,21.6117,21.6927,21.6054,21.6179,226800.0
2005-04-15 13:30:00,34.68,34.74,34.57,34.57,45600.0,21.6179,21.6553,21.5493,21.5493,45600.0
2005-04-15 14:00:00,34.58,34.65,34.55,34.55,71700.0,21.5556,21.5992,21.5369,21.5369,71700.0
2005-04-15 14:30:00,34.55,34.58,34.41,34.55,108900.0,21.5369,21.5556,21.4496,21.5369,108900.0
2005-04-15 15:00:00,34.55,34.59,34.38,34.39,97400.0,21.5369,21.5618,21.4309,21.4371,97400.0
2005-04-15 15:30:00,34.38,34.43,34.12,34.13,287000.0,21.4309,21.4621,21.2688,21.2751,287000.0
2005-04-18 09:30:00,34.18,34.4,34.08,34.1,155200.0,21.3062,21.4434,21.2439,21.2564,155200.0
2005-04-18 10:00:00,34.06,34.32,34.06,34.21,274100.0,21.2314,21.3935,21.2314,21.3249,274100.0
2005-04-18 10:30:00,34.22,34.29,34.13,34.2,181800.0,21.3312,21.3748,21.2751,21.3187,181800.0
2005-04-18 11:00:00,34.2,34.31,34.11,34.12,146400.0,21.3187,21.3873,21.2626,21.2688,146400.0
2005-04-18 11:30:00,34.11,34.12,34.0,34.06,97800.0,21.2626,21.2688,21.194,21.2314,97800.0
2005-04-18 12:00:00,34.06,34.26,34.05,34.26,55100.0,21.2314,21.3561,21.2252,21.3561,55100.0
2005-04-18 12:30:00,34.26,34.57,34.23,34.53,90300.0,21.3561,21.5493,21.3374,21.5244,90300.0
2005-04-18 13:00:00,34.54,34.6,34.5,34.58,101900.0,21.5306,21.568,21.5057,21.5556,101900.0
2005-04-18 13:30:00,34.58,34.63,34.53,34.59,76800.0,21.5556,21.5867,21.5244,21.5618,76800.0
2005-04-18 14:00:00,34.58,34.64,34.35,34.38,88800.0,21.5556,21.593,21.4122,21.4309,88800.0
2005-04-18 14:30:00,34.38,34.49,34.34,34.49,59700.0,21.4309,21.4995,21.406,21.4995,59700.0
2005-04-18 15:00:00,34.49,34.61,34.49,34.59,87500.0,21.4995,21.5743,21.4995,21.5618,87500.0
2005-04-18 15:30:00,34.59,34.65,34.5,34.55,130200.0,21.5618,21.5992,21.5057,21.5369,130200.0
2005-04-19 09:30:00,34.4,34.77,34.4,34.75,180800.0,21.4434,21.674,21.4434,21.6616,180800.0
2005-04-19 10:00:00,34.75,34.75,34.61,34.7,71900.0,21.6616,21.6616,21.5743,21.6304,71900.0
2005-04-19 10:30:00,34.7,34.71,34.5,34.58,225300.0,21.6304,21.6366,21.5057,21.5556,225300.0
2005-04-19 11:00:00,34.59,34.8,34.58,34.8,122100.0,21.5618,21.6927,21.5556,21.6927,122100.0
2005-04-19 11:30:00,34.8,34.8,34.64,34.72,59900.0,21.6927,21.6927,21.593,21.6429,59900.0
2005-04-19 12:00:00,34.72,34.79,34.62,34.63,73600.0,21.6429,21.6865,21.5805,21.5867,73600.0
2005-04-19 12:30:00,34.63,34.68,34.6,34.63,93300.0,21.5867,21.6179,21.568,21.5867,93300.0
2005-04-19 13:00:00,34.63,34.7,34.62,34.67,90100.0,21.5867,21.6304,21.5805,21.6117,90100.0
2005-04-19 13:30:00,34.68,34.85,34.66,34.85,110900.0,21.6179,21.7239,21.6054,21.7239,110900.0
2005-04-19 14:00:00,34.85,34.86,34.82,34.82,97200.0,21.7239,21.7301,21.7052,21.7052,97200.0
2005-04-19 14:30:00,34.82,34.87,34.78,34.84,62900.0,21.7052,21.7364,21.6803,21.7177,62900.0
2005-04-19 15:00:00,34.84,34.84,34.74,34.79,97400.0,21.7177,21.7177,21.6553,21.6865,97400.0
2005-04-19 15:30:00,34.79,34.93,34.63,34.88,126400.0,21.6865,21.7738,21.5867,21.7426,126400.0
2005-04-20 09:30:00,34.8,34.81,34.53,34.58,125700.0,21.6927,21.699,21.5244,21.5556,125700.0
2005-04-20 10:00:00,34.57,34.79,34.55,34.78,106200.0,21.5493,21.6865,21.5369,21.6803,106200.0
2005-04-20 10:30:00,34.8,34.86,34.6,34.86,101600.0,21.6927,21.7301,21.568,21.7301,101600.0
2005-04-20 11:00:00,34.86,34.99,34.78,34.78,92200.0,21.7301,21.8112,21.6803,21.6803,92200.0
2005-04-20 11:30:00,34.79,34.86,34.78,34.83,56900.0,21.6865,21.7301,21.6803,21.7114,56900.0
2005-04-20 12:00:00,34.83,34.84,34.74,34.78,71200.0,21.7114,21.7177,21.6553,21.6803,71200.0
2005-04-20 12:30:00,34.79,34.82,34.57,34.58,69600.0,21.6865,21.7052,21.5493,21.5556,69600.0
2005-04-20 13:00:00,34.58,34.74,34.58,34.68,73100.0,21.5556,21.6553,21.5556,21.6179,73100.0
2005-04-20 13:30:00,34.68,34.81,34.63,34.76,58700.0,21.6179,21.699,21.5867,21.6678,58700.0
2005-04-20 14:00:00,34.78,34.8,34.65,34.73,136500.0,21.6803,21.6927,21.5992,21.6491,136500.0
2005-04-20 14:30:00,34.73,34.8,34.7,34.77,55000.0,21.6491,21.6927,21.6304,21.674,55000.0
2005-04-20 15:00:00,34.76,34.76,34.54,34.62,97500.0,21.6678,21.6678,21.5306,21.5805,97500.0
2005-04-20 15:30:00,34.62,34.67,34.48,34.51,147300.0,21.5805,21.6117,21.4932,21.5119,147300.0
2005-04-21 09:30:00,34.4,34.78,34.38,34.73,153100.0,21.4434,21.6803,21.4309,21.6491,153100.0
2005-04-21 10:00:00,34.73,34.76,34.59,34.69,174100.0,21.6491,21.6678,21.5618,21.6242,174100.0
2005-04-21 10:30:00,34.68,34.86,34.64,34.79,88100.0,21.6179,21.7301,21.593,21.6865,88100.0
2005-04-21 11:00:00,34.79,34.82,34.64,34.79,116300.0,21.6865,21.7052,21.593,21.6865,116300.0
2005-04-21 11:30:00,34.8,34.96,34.79,34.94,104600.0,21.6927,21.7925,21.6865,21.78,104600.0
2005-04-21 12:00:00,34.92,34.99,34.87,34.89,99600.0,21.7675,21.8112,21.7364,21.7488,99600.0
2005-04-21 12:30:00,34.88,34.91,34.76,34.81,72900.0,21.7426,21.7613,21.6678,21.699,72900.0
2005-04-21 13:00:00,34.81,34.86,34.75,34.78,62500.0,21.699,21.7301,21.6616,21.6803,62500.0
2005-04-21 13:30:00,34.78,34.87,34.75,34.82,75200.0,21.6803,21.7364,21.6616,21.7052,75200.0
2005-04-21 14:00:00,34.83,34.98,34.73,34.94,139700.0,21.7114,21.8049,21.6491,21.78,139700.0
2005-04-21 14:30:00,34.94,35.0,34.88,34.99,114600.0,21.78,21.8174,21.7426,21.8112,114600.0
2005-04-21 15:00:00,34.99,35.01,34.85,34.94,119100.0,21.8112,21.8236,21.7239,21.78,119100.0
2005-04-21 15:30:00,34.95,35.04,34.9,34.9,353500.0,21.7862,21.8423,21.7551,21.7551,353500.0
2005-04-22 09:30:00,34.88,35.13,34.88,35.03,189000.0,21.7426,21.8984,21.7426,21.8361,189000.0
2005-04-22 10:00:00,35.03,35.07,34.89,34.9,150000.0,21.8361,21.861,21.7488,21.7551,150000.0
2005-04-22 10:30:00,34.9,34.95,34.81,34.95,154500.0,21.7551,21.7862,21.699,21.7862,154500.0
2005-04-22 11:00:00,34.94,35.01,34.91,34.96,79400.0,21.78,21.8236,21.7613,21.7925,79400.0
2005-04-22 11:30:00,34.97,35.07,34.96,35.05,98000.0,21.7987,21.861,21.7925,21.8486,98000.0
2005-04-22 12:00:00,35.05,35.21,35.05,35.2,92300.0,21.8486,21.9483,21.8486,21.9421,92300.0
2005-04-22 12:30:00,35.2,35.36,35.18,35.33,101900.0,21.9421,22.0418,21.9296,22.0231,101900.0
2005-04-22 13:00:00,35.34,35.37,35.26,35.33,93200.0,22.0293,22.048,21.9795,22.0231,93200.0
2005-04-22 13:30:00,35.33,35.38,35.29,35.38,69800.0,22.0231,22.0543,21.9982,22.0543,69800.0
2005-04-22 14:00:00,35.38,35.4,35.28,35.39,75000.0,22.0543,22.0667,21.9919,22.0605,75000.0
2005-04-22 14:30:00,35.4,35.4,35.21,35.32,119800.0,22.0667,22.0667,21.9483,22.0169,119800.0
2005-04-22 15:00:00,35.32,35.4,35.1,35.11,193000.0,22.0169,22.0667,21.8797,21.886,193000.0
2005-04-22 15:30:00,35.1,35.31,35.04,35.31,259000.0,21.8797,22.0106,21.8423,22.0106,259000.0
2005-04-25 09:30:00,35.4,35.66,35.4,35.55,221100.0,22.0667,22.2288,22.0667,22.1602,221100.0
2005-04-25 10:00:00,35.54,35.81,35.54,35.67,325900.0,22.154,22.3223,22.154,22.235,325900.0
2005-04-25 10:30:00,35.67,35.7,35.58,35.62,211600.0,22.235,22.2537,22.1789,22.2039,211600.0
2005-04-25 11:00:00,35.62,35.66,35.47,35.5,122200.0,22.2039,22.2288,22.1104,22.1291,122200.0
2005-04-25 11:30:00,35.5,35.53,35.47,35.49,134900.0,22.1291,22.1478,22.1104,22.1228,134900.0
2005-04-25 12:00:00,35.49,35.49,35.38,35.44,95100.0,22.1228,22.1228,22.0543,22.0917,95100.0
2005-04-25 12:30:00,35.44,35.47,35.38,35.38,85200.0,22.0917,22.1104,22.0543,22.0543,85200.0
2005-04-25 13:00:00,35.39,35.39,35.29,35.31,120700.0,22.0605,22.0605,21.9982,22.0106,120700.0
2005-04-25 13:30:00,35.31,35.42,35.31,35.39,79200.0,22.0106,22.0792,22.0106,22.0605,79200.0
2005-04-25 14:00:00,35.39,35.5,35.39,35.49,110100.0,22.0605,22.1291,22.0605,22.1228,110100.0
2005-04-25 14:30:00,35.49,35.52,35.43,35.43,125300.0,22.1228,22.1415,22.0854,22.0854,125300.0
2005-04-25 15:00:00,35.43,35.48,35.35,35.47,114500.0,22.0854,22.1166,22.0356,22.1104,114500.0
2005-04-25 15:30:00,35.48,35.5,35.46,35.48,237300.0,22.1166,22.1291,22.1041,22.1166,237300.0
2005-04-26 09:30:00,35.48,35.5,35.2,35.24,221700.0,22.1166,22.1291,21.9421,21.967,221700.0
2005-04-26 10:00:00,35.24,35.3,35.16,35.18,174400.0,21.967,22.0044,21.9171,21.9296,174400.0
2005-04-26 10:30:00,35.18,35.25,35.16,35.23,230400.0,21.9296,21.9732,21.9171,21.9608,230400.0
2005-04-26 11:00:00,35.22,35.28,35.2,35.28,156200.0,21.9545,21.9919,21.9421,21.9919,156200.0
2005-04-26 11:30:00,35.28,35.3,35.21,35.22,84600.0,21.9919,22.0044,21.9483,21.9545,84600.0
2005-04-26 12:00:00,35.22,35.23,35.16,35.17,79700.0,21.9545,21.9608,21.9171,21.9234,79700.0
2005-04-26 12:30:00,35.17,35.21,35.16,35.16,64800.0,21.9234,21.9483,21.9171,21.9171,64800.0
2005-04-26 13:00:00,35.18,35.2,35.04,35.04,73200.0,21.9296,21.9421,21.8423,21.8423,73200.0
2005-04-26 13:30:00,35.04,35.13,34.97,35.06,189600.0,21.8423,21.8984,21.7987,21.8548,189600.0
2005-04-26 14:00:00,35.06,35.06,34.84,34.86,205900.0,21.8548,21.8548,21.7177,21.7301,205900.0
2005-04-26 14:30:00,34.86,34.92,34.75,34.79,246300.0,21.7301,21.7675,21.6616,21.6865,246300.0
2005-04-26 15:00:00,34.79,34.84,34.74,34.81,236200.0,21.6865,21.7177,21.6553,21.699,236200.0
2005-04-26 15:30:00,34.81,34.86,34.6,34.6,295400.0,21.699,21.7301,21.568,21.568,295400.0
2005-04-27 09:30:00,34.66,34.7,34.41,34.44,172400.0,21.6054,21.6304,21.4496,21.4683,172400.0
2005-04-27 10:00:00,34.47,34.6,34.4,34.6,233000.0,21.487,21.568,21.4434,21.568,233000.0
2005-04-27 10:30:00,34.6,34.65,34.52,34.62,191700.0,21.568,21.5992,21.5182,21.5805,191700.0
2005-04-27 11:00:00,34.61,34.82,34.61,34.8,94400.0,21.5743,21.7052,21.5743,21.6927,94400.0
2005-04-27 11:30:00,34.8,34.86,34.5,34.55,1699200.0,21.6927,21.7301,21.5057,21.5369,1699200.0
2005-04-27 12:00:00,34.55,34.56,34.45,34.47,750000.0,21.5369,21.5431,21.4745,21.487,750000.0
2005-04-27 12:30:00,34.47,34.67,34.46,34.6,129900.0,21.487,21.6117,21.4808,21.568,129900.0
2005-04-27 13:00:00,34.6,34.82,34.6,34.7,168800.0,21.568,21.7052,21.568,21.6304,168800.0
2005-04-27 13:30:00,34.7,34.75,34.68,34.74,138300.0,21.6304,21.6616,21.6179,21.6553,138300.0
2005-04-27 14:00:00,34.74,34.75,34.68,34.73,175900.0,21.6553,21.6616,21.6179,21.6491,175900.0
2005-04-27 14:30:00,34.73,34.8,34.69,34.8,555200.0,21.6491,21.6927,21.6242,21.6927,555200.0
2005-04-27 15:00:00,34.79,34.85,34.69,34.69,134000.0,21.6865,21.7239,21.6242,21.6242,134000.0
2005-04-27 15:30:00,34.69,34.75,34.61,34.65,230400.0,21.6242,21.6616,21.5743,21.5992,230400.0
2005-04-28 09:30:00,34.6,34.75,34.38,34.39,156900.0,21.568,21.6616,21.4309,21.4371,156900.0
2005-04-28 10:00:00,34.38,34.7,34.35,34.7,237200.0,21.4309,21.6304,21.4122,21.6304,237200.0
2005-04-28 10:30:00,34.7,34.77,34.65,34.7,190800.0,21.6304,21.674,21.5992,21.6304,190800.0
2005-04-28 11:00:00,34.69,34.83,34.68,34.74,94400.0,21.6242,21.7114,21.6179,21.6553,94400.0
2005-04-28 11:30:00,34.74,34.78,34.63,34.78,63300.0,21.6553,21.6803,21.5867,21.6803,63300.0
2005-04-28 12:00:00,34.76,34.77,34.61,34.7,76800.0,21.6678,21.674,21.5743,21.6304,76800.0
2005-04-28 12:30:00,34.7,34.76,34.67,34.76,84200.0,21.6304,21.6678,21.6117,21.6678,84200.0
2005-04-28 13:00:00,34.75,34.78,34.7,34.72,52100.0,21.6616,21.6803,21.6304,21.6429,52100.0
2005-04-28 13:30:00,34.72,34.8,34.62,34.78,91900.0,21.6429,21.6927,21.5805,21.6803,91900.0
2005-04-28 14:00:00,34.78,34.78,34.51,34.51,116000.0,21.6803,21.6803,21.5119,21.5119,116000.0
2005-04-28 14:30:00,34.5,34.58,34.41,34.57,167600.0,21.5057,21.5556,21.4496,21.5493,167600.0
2005-04-28 15:00:00,34.56,34.59,34.5,34.52,98600.0,21.5431,21.5618,21.5057,21.5182,98600.0
2005-04-28 15:30:00,34.51,34.51,34.36,34.39,222100.0,21.5119,21.5119,21.4184,21.4371,222100.0
2005-04-29 09:30:00,34.5,34.65,34.44,34.54,86300.0,21.5057,21.5992,21.4683,21.5306,86300.0
2005-04-29 10:00:00,34.53,34.63,34.28,34.4,176300.0,21.5244,21.5867,21.3686,21.4434,176300.0
2005-04-29 10:30:00,34.4,34.48,34.33,34.48,107800.0,21.4434,21.4932,21.3997,21.4932,107800.0
2005-04-29 11:00:00,34.48,34.55,34.4,34.42,108400.0,21.4932,21.5369,21.4434,21.4558,108400.0
2005-04-29 11:30:00,34.43,34.43,34.31,34.39,136800.0,21.4621,21.4621,21.3873,21.4371,136800.0
2005-04-29 12:00:00,34.39,34.42,34.34,34.39,62500.0,21.4371,21.4558,21.406,21.4371,62500.0
2005-04-29 12:30:00,34.39,34.5,34.38,34.47,67300.0,21.4371,21.5057,21.4309,21.487,67300.0
2005-04-29 13:00:00,34.47,34.54,34.43,34.45,101400.0,21.487,21.5306,21.4621,21.4745,101400.0
2005-04-29 13:30:00,34.45,34.47,34.36,34.43,83500.0,21.4745,21.487,21.4184,21.4621,83500.0
2005-04-29 14:00:00,34.44,34.46,34.39,34.44,88900.0,21.4683,21.4808,21.4371,21.4683,88900.0
2005-04-29 14:30:00,34.44,34.59,34.44,34.5,204100.0,21.4683,21.5618,21.4683,21.5057,204100.0
2005-04-29 15:00:00,34.5,34.58,34.45,34.5,264900.0,21.5057,21.5556,21.4745,21.5057,264900.0
2005-04-29 15:30:00,34.49,34.79,34.49,34.63,528300.0,21.4995,21.6865,21.4995,21.5867,528300.0
2005-05-02 09:30:00,34.7,35.18,34.7,34.94,187900.0,21.6304,21.9296,21.6304,21.78,187900.0
2005-05-02 10:00:00,34.94,34.98,34.81,34.81,134800.0,21.78,21.8049,21.699,21.699,134800.0
2005-05-02 10:30:00,34.81,34.91,34.79,34.82,115600.0,21.699,21.7613,21.6865,21.7052,115600.0
2005-05-02 11:00:00,34.81,34.88,34.76,34.87,106600.0,21.699,21.7426,21.6678,21.7364,106600.0
2005-05-02 11:30:00,34.86,34.94,34.85,34.93,93300.0,21.7301,21.78,21.7239,21.7738,93300.0
2005-05-02 12:00:00,34.92,34.99,34.91,34.97,60800.0,21.7675,21.8112,21.7613,21.7987,60800.0
2005-05-02 12:30:00,34.97,35.03,34.96,35.02,147900.0,21.7987,21.8361,21.7925,21.8299,147900.0
2005-05-02 13:00:00,35.02,35.03,34.97,34.99,51100.0,21.8299,21.8361,21.7987,21.8112,51100.0
2005-05-02 13:30:00,34.98,35.07,34.96,35.04,82000.0,21.8049,21.861,21.7925,21.8423,82000.0
2005-05-02 14:00:00,35.04,35.04,34.93,34.96,157000.0,21.8423,21.8423,21.7738,21.7925,157000.0
2005-05-02 14:30:00,34.96,34.99,34.9,34.95,199300.0,21.7925,21.8112,21.7551,21.7862,199300.0
2005-05-02 15:00:00,34.94,35.0,34.93,34.97,121900.0,21.78,21.8174,21.7738,21.7987,121900.0
2005-05-02 15:30:00,34.97,35.11,34.97,35.11,162800.0,21.7987,21.886,21.7987,21.886,162800.0
2005-05-03 09:30:00,35.05,35.3,34.94,35.28,178100.0,21.8486,22.0044,21.78,21.9919,178100.0
2005-05-03 10:00:00,35.27,35.35,35.11,35.19,181300.0,21.9857,22.0356,21.886,21.9358,181300.0
2005-05-03 10:30:00,35.19,35.19,35.11,35.14,250700.0,21.9358,21.9358,21.886,21.9047,250700.0
2005-05-03 11:00:00,35.14,35.22,35.11,35.2,75700.0,21.9047,21.9545,21.886,21.9421,75700.0
2005-05-03 11:30:00,35.21,35.23,35.17,35.19,63200.0,21.9483,21.9608,21.9234,21.9358,63200.0
2005-05-03 12:00:00,35.2,35.25,35.18,35.22,63200.0,21.9421,21.9732,21.9296,21.9545,63200.0
2005-05-03 12:30:00,35.22,35.29,35.22,35.27,84900.0,21.9545,21.9982,21.9545,21.9857,84900.0
2005-05-03 13:00:00,35.27,35.31,35.2,35.25,166200.0,21.9857,22.0106,21.9421,21.9732,166200.0
2005-05-03 13:30:00,35.25,35.38,35.2,35.37,95600.0,21.9732,22.0543,21.9421,22.048,95600.0
2005-05-03 14:00:00,35.37,35.43,35.23,35.31,263200.0,22.048,22.0854,21.9608,22.0106,263200.0
2005-05-03 14:30:00,35.32,35.5,35.31,35.45,182200.0,22.0169,22.1291,22.0106,22.0979,182200.0
2005-05-03 15:00:00,35.46,35.47,35.22,35.45,261900.0,22.1041,22.1104,21.9545,22.0979,261900.0
2005-05-03 15:30:00,35.43,35.45,35.28,35.35,309700.0,22.0854,22.0979,21.9919,22.0356,309700.0
2005-05-04 09:30:00,35.35,35.72,35.24,35.38,262500.0,22.0356,22.2662,21.967,22.0543,262500.0
2005-05-04 10:00:00,35.38,35.5,35.25,35.41,191600.0,22.0543,22.1291,21.9732,22.073,191600.0
2005-05-04 10:30:00,35.43,35.63,35.41,35.53,142300.0,22.0854,22.2101,22.073,22.1478,142300.0
2005-05-04 11:00:00,35.52,35.6,35.48,35.55,116000.0,22.1415,22.1914,22.1166,22.1602,116000.0
2005-05-04 11:30:00,35.57,35.65,35.55,35.59,173100.0,22.1727,22.2226,22.1602,22.1852,173100.0
2005-05-04 12:00:00,35.59,35.64,35.5,35.55,87600.0,22.1852,22.2163,22.1291,22.1602,87600.0
2005-05-04 12:30:00,35.55,35.66,35.53,35.66,76000.0,22.1602,22.2288,22.1478,22.2288,76000.0
2005-05-04 13:00:00,35.66,35.68,35.6,35.68,57500.0,22.2288,22.2413,22.1914,22.2413,57500.0
2005-05-04 13:30:00,35.68,35.78,35.61,35.78,166200.0,22.2413,22.3036,22.1976,22.3036,166200.0
2005-05-04 14:00:00,35.77,35.83,35.67,35.74,204400.0,22.2974,22.3348,22.235,22.2787,204400.0
2005-05-04 14:30:00,35.73,35.79,35.7,35.74,211800.0,22.2724,22.3098,22.2537,22.2787,211800.0
2005-05-04 15:00:00,35.75,35.82,35.68,35.78,184800.0,22.2849,22.3285,22.2413,22.3036,184800.0
2005-05-04 15:30:00,35.76,35.91,35.76,35.84,296200.0,22.2911,22.3846,22.2911,22.341,296200.0
2005-05-05 09:30:00,35.15,35.36,35.15,35.34,512900.0,21.9109,22.0418,21.9109,22.0293,512900.0
2005-05-05 10:00:00,35.34,35.35,35.18,35.19,274800.0,22.0293,22.0356,21.9296,21.9358,274800.0
2005-05-05 10:30:00,35.2,35.26,35.13,35.2,192900.0,21.9421,21.9795,21.8984,21.9421,192900.0
2005-05-05 11:00:00,35.2,35.31,35.19,35.3,293300.0,21.9421,22.0106,21.9358,22.0044,293300.0
2005-05-05 11:30:00,35.3,35.43,35.3,35.34,127000.0,22.0044,22.0854,22.0044,22.0293,127000.0
2005-05-05 12:00:00,35.33,35.37,35.3,35.35,60000.0,22.0231,22.048,22.0044,22.0356,60000.0
2005-05-05 12:30:00,35.34,35.36,35.25,35.26,207700.0,22.0293,22.0418,21.9732,21.9795,207700.0
2005-05-05 13:00:00,35.26,35.34,35.18,35.34,179500.0,21.9795,22.0293,21.9296,22.0293,179500.0
2005-05-05 13:30:00,35.34,35.36,35.24,35.3,145300.0,22.0293,22.0418,21.967,22.0044,145300.0
2005-05-05 14:00:00,35.31,35.38,35.29,35.35,151200.0,22.0106,22.0543,21.9982,22.0356,151200.0
2005-05-05 14:30:00,35.35,35.45,35.32,35.42,262500.0,22.0356,22.0979,22.0169,22.0792,262500.0
2005-05-05 15:00:00,35.42,35.59,35.41,35.51,291400.0,22.0792,22.1852,22.073,22.1353,291400.0
2005-05-05 15:30:00,35.51,35.8,35.5,35.66,451800.0,22.1353,22.3161,22.1291,22.2288,451800.0
2005-05-06 09:30:00,35.55,35.95,35.52,35.93,316200.0,22.1602,22.4096,22.1415,22.3971,316200.0
2005-05-06 10:00:00,35.97,36.04,35.82,35.87,330600.0,22.422,22.4657,22.3285,22.3597,330600.0
2005-05-06 10:30:00,35.87,36.0,35.85,35.97,160100.0,22.3597,22.4407,22.3472,22.422,160100.0
2005-05-06 11:00:00,35.96,35.96,35.88,35.9,130100.0,22.4158,22.4158,22.3659,22.3784,130100.0
2005-05-06 11:30:00,35.9,35.91,35.8,35.83,274800.0,22.3784,22.3846,22.3161,22.3348,274800.0
2005-05-06 12:00:00,35.82,35.82,35.6,35.62,321500.0,22.3285,22.3285,22.1914,22.2039,321500.0
2005-05-06 12:30:00,35.62,35.67,35.61,35.63,164700.0,22.2039,22.235,22.1976,22.2101,164700.0
2005-05-06 13:00:00,35.62,35.69,35.62,35.66,139300.0,22.2039,22.2475,22.2039,22.2288,139300.0
2005-05-06 13:30:00,35.66,35.73,35.66,35.72,80600.0,22.2288,22.2724,22.2288,22.2662,80600.0
2005-05-06 14:00:00,35.72,35.85,35.72,35.76,152700.0,22.2662,22.3472,22.2662,22.2911,152700.0
2005-05-06 14:30:00,35.75,35.79,35.69,35.7,131800.0,22.2849,22.3098,22.2475,22.2537,131800.0
2005-05-06 15:00:00,35.7,35.8,35.66,35.76,158500.0,22.2537,22.3161,22.2288,22.2911,158500.0
2005-05-06 15:30:00,35.76,35.85,35.71,35.82,364600.0,22.2911,22.3472,22.26,22.3285,364600.0
2005-05-09 09:30:00,35.85,35.92,35.42,35.64,252900.0,22.3472,22.3909,22.0792,22.2163,252900.0
2005-05-09 10:00:00,35.66,35.68,35.47,35.64,172300.0,22.2288,22.2413,22.1104,22.2163,172300.0
2005-05-09 10:30:00,35.64,35.7,35.62,35.68,150800.0,22.2163,22.2537,22.2039,22.2413,150800.0
2005-05-09 11:00:00,35.66,35.8,35.66,35.75,263700.0,22.2288,22.3161,22.2288,22.2849,263700.0
2005-05-09 11:30:00,35.75,35.84,35.7,35.81,195800.0,22.2849,22.341,22.2537,22.3223,195800.0
2005-05-09 12:00:00,35.81,35.82,35.7,35.7,188200.0,22.3223,22.3285,22.2537,22.2537,188200.0
2005-05-09 12:30:00,35.7,35.74,35.63,35.65,174800.0,22.2537,22.2787,22.2101,22.2226,174800.0
2005-05-09 13:00:00,35.65,35.67,35.63,35.65,82500.0,22.2226,22.235,22.2101,22.2226,82500.0
2005-05-09 13:30:00,35.64,35.72,35.64,35.69,115600.0,22.2163,22.2662,22.2163,22.2475,115600.0
2005-05-09 14:00:00,35.69,35.72,35.62,35.67,87700.0,22.2475,22.2662,22.2039,22.235,87700.0
2005-05-09 14:30:00,35.68,35.69,35.65,35.66,91300.0,22.2413,22.2475,22.2226,22.2288,91300.0
2005-05-09 15:00:00,35.66,35.7,35.63,35.69,110100.0,22.2288,22.2537,22.2101,22.2475,110100.0
2005-05-09 15:30:00,35.69,35.7,35.67,35.7,334100.0,22.2475,22.2537,22.235,22.2537,334100.0
2005-05-10 09:30:00,35.45,35.48,35.39,35.4,258700.0,22.0979,22.1166,22.0605,22.0667,258700.0
2005-05-10 10:00:00,35.4,35.53,35.29,35.53,244300.0,22.0667,22.1478,21.9982,22.1478,244300.0
2005-05-10 10:30:00,35.53,35.57,35.44,35.49,186300.0,22.1478,22.1727,22.0917,22.1228,186300.0
2005-05-10 11:00:00,35.49,35.6,35.49,35.59,174700.0,22.1228,22.1914,22.1228,22.1852,174700.0
2005-05-10 11:30:00,35.58,35.6,35.51,35.51,139900.0,22.1789,22.1914,22.1353,22.1353,139900.0
2005-05-10 12:00:00,35.52,35.55,35.49,35.49,100900.0,22.1415,22.1602,22.1228,22.1228,100900.0
2005-05-10 12:30:00,35.5,35.53,35.49,35.52,132700.0,22.1291,22.1478,22.1228,22.1415,132700.0
2005-05-10 13:00:00,35.53,35.55,35.43,35.55,221400.0,22.1478,22.1602,22.0854,22.1602,221400.0
2005-05-10 13:30:00,35.55,35.57,35.45,35.47,144200.0,22.1602,22.1727,22.0979,22.1104,144200.0
2005-05-10 14:00:00,35.48,35.48,35.4,35.42,190100.0,22.1166,22.1166,22.0667,22.0792,190100.0
2005-05-10 14:30:00,35.42,35.43,35.3,35.35,122100.0,22.0792,22.0854,22.0044,22.0356,122100.0
2005-05-10 15:00:00,35.34,35.36,35.29,35.34,142300.0,22.0293,22.0418,21.9982,22.0293,142300.0
2005-05-10 15:30:00,35.34,35.37,35.28,35.36,182300.0,22.0293,22.048,21.9919,22.0418,182300.0
2005-05-11 09:30:00,35.28,35.32,35.17,35.31,233600.0,21.9919,22.0169,21.9234,22.0106,233600.0
2005-05-11 10:00:00,35.3,35.32,35.18,35.32,131100.0,22.0044,22.0169,21.9296,22.0169,131100.0
2005-05-11 10:30:00,35.32,35.32,35.22,35.26,172800.0,22.0169,22.0169,21.9545,21.9795,172800.0
2005-05-11 11:00:00,35.26,35.26,35.2,35.24,114900.0,21.9795,21.9795,21.9421,21.967,114900.0
2005-05-11 11:30:00,35.25,35.29,35.23,35.23,76200.0,21.9732,21.9982,21.9608,21.9608,76200.0
2005-05-11 12:00:00,35.23,35.29,35.08,35.29,138200.0,21.9608,21.9982,21.8673,21.9982,138200.0
2005-05-11 12:30:00,35.28,35.3,35.2,35.28,82800.0,21.9919,22.0044,21.9421,21.9919,82800.0
2005-05-11 13:00:00,35.28,35.36,35.28,35.33,163900.0,21.9919,22.0418,21.9919,22.0231,163900.0
2005-05-11 13:30:00,35.33,35.33,35.19,35.22,118900.0,22.0231,22.0231,21.9358,21.9545,118900.0
2005-05-11 14:00:00,35.22,35.35,35.22,35.3,267200.0,21.9545,22.0356,21.9545,22.0044,267200.0
2005-05-11 14:30:00,35.3,35.32,35.25,35.31,193100.0,22.0044,22.0169,21.9732,22.0106,193100.0
2005-05-11 15:00:00,35.32,35.36,35.26,35.35,166500.0,22.0169,22.0418,21.9795,22.0356,166500.0
2005-05-11 15:30:00,35.34,35.38,35.29,35.35,202800.0,22.0293,22.0543,21.9982,22.0356,202800.0
2005-05-12 09:30:00,35.45,35.45,35.3,35.37,139700.0,22.0979,22.0979,22.0044,22.048,139700.0
2005-05-12 10:00:00,35.37,35.47,35.3,35.32,168200.0,22.048,22.1104,22.0044,22.0169,168200.0
2005-05-12 10:30:00,35.32,35.35,35.26,35.27,176500.0,22.0169,22.0356,21.9795,21.9857,176500.0
2005-05-12 11:00:00,35.27,35.4,35.21,35.4,151600.0,21.9857,22.0667,21.9483,22.0667,151600.0
2005-05-12 11:30:00,35.39,35.46,35.37,35.46,67300.0,22.0605,22.1041,22.048,22.1041,67300.0
2005-05-12 12:00:00,35.46,35.52,35.36,35.41,124900.0,22.1041,22.1415,22.0418,22.073,124900.0
2005-05-12 12:30:00,35.43,35.45,35.33,35.44,74600.0,22.0854,22.0979,22.0231,22.0917,74600.0
2005-05-12 13:00:00,35.45,35.48,35.34,35.36,101600.0,22.0979,22.1166,22.0293,22.0418,101600.0
2005-05-12 13:30:00,35.36,35.37,35.22,35.3,55800.0,22.0418,22.048,21.9545,22.0044,55800.0
2005-05-12 14:00:00,35.3,35.36,35.14,35.23,119800.0,22.0044,22.0418,21.9047,21.9608,119800.0
2005-05-12 14:30:00,35.23,35.25,35.15,35.18,164300.0,21.9608,21.9732,21.9109,21.9296,164300.0
2005-05-12 15:00:00,35.18,35.23,35.09,35.17,126400.0,21.9296,21.9608,21.8735,21.9234,126400.0
2005-05-12 15:30:00,35.17,35.23,35.06,35.21,134700.0,21.9234,21.9608,21.8548,21.9483,134700.0
2005-05-13 09:30:00,35.23,35.25,34.93,35.01,129300.0,21.9608,21.9732,21.7738,21.8236,129300.0
2005-05-13 10:00:00,35.02,35.14,34.94,35.09,118900.0,21.8299,21.9047,21.78,21.8735,118900.0
2005-05-13 10:30:00,35.09,35.17,35.02,35.16,91000.0,21.8735,21.9234,21.8299,21.9171,91000.0
2005-05-13 11:00:00,35.15,35.2,35.08,35.17,70200.0,21.9109,21.9421,21.8673,21.9234,70200.0
2005-05-13 11:30:00,35.18,35.19,35.06,35.06,126300.0,21.9296,21.9358,21.8548,21.8548,126300.0
2005-05-13 12:00:00,35.06,35.1,35.01,35.04,84300.0,21.8548,21.8797,21.8236,21.8423,84300.0
2005-05-13 12:30:00,35.05,35.06,34.95,34.97,91200.0,21.8486,21.8548,21.7862,21.7987,91200.0
2005-05-13 13:00:00,34.96,35.01,34.81,34.82,138100.0,21.7925,21.8236,21.699,21.7052,138100.0
2005-05-13 13:30:00,34.82,34.82,34.42,34.43,217000.0,21.7052,21.7052,21.4558,21.4621,217000.0
2005-05-13 14:00:00,34.42,34.48,34.21,34.27,332500.0,21.4558,21.4932,21.3249,21.3623,332500.0
2005-05-13 14:30:00,34.25,34.25,33.78,34.01,307700.0,21.3499,21.3499,21.0569,21.2003,307700.0
2005-05-13 15:00:00,34.02,34.68,34.02,34.57,645100.0,21.2065,21.6179,21.2065,21.5493,645100.0
2005-05-13 15:30:00,34.57,34.65,34.51,34.6,242500.0,21.5493,21.5992,21.5119,21.568,242500.0
2005-05-16 09:30:00,34.69,34.74,34.6,34.6,351800.0,21.6242,21.6553,21.568,21.568,351800.0
2005-05-16 10:00:00,34.6,34.65,34.35,34.57,218000.0,21.568,21.5992,21.4122,21.5493,218000.0
2005-05-16 10:30:00,34.57,34.69,34.56,34.68,142200.0,21.5493,21.6242,21.5431,21.6179,142200.0
2005-05-16 11:00:00,34.68,34.72,34.67,34.71,61600.0,21.6179,21.6429,21.6117,21.6366,61600.0
2005-05-16 11:30:00,34.71,34.77,34.7,34.75,110300.0,21.6366,21.674,21.6304,21.6616,110300.0
2005-05-16 12:00:00,34.75,34.85,34.74,34.82,212600.0,21.6616,21.7239,21.6553,21.7052,212600.0
2005-05-16 12:30:00,34.81,34.91,34.77,34.9,105400.0,21.699,21.7613,21.674,21.7551,105400.0
2005-05-16 13:00:00,34.9,34.95,34.87,34.95,58200.0,21.7551,21.7862,21.7364,21.7862,58200.0
2005-05-16 13:30:00,34.93,35.08,34.92,35.07,93000.0,21.7738,21.8673,21.7675,21.861,93000.0
2005-05-16 14:00:00,35.08,35.13,35.08,35.12,154800.0,21.8673,21.8984,21.8673,21.8922,154800.0
2005-05-16 14:30:00,35.12,35.13,35.05,35.09,70200.0,21.8922,21.8984,21.8486,21.8735,70200.0
2005-05-16 15:00:00,35.08,35.16,35.07,35.14,128300.0,21.8673,21.9171,21.861,21.9047,128300.0
2005-05-16 15:30:00,35.14,35.23,35.11,35.2,121600.0,21.9047,21.9608,21.886,21.9421,121600.0
2005-05-17 09:30:00,35.15,35.42,35.04,35.31,190100.0,21.9109,22.0792,21.8423,22.0106,190100.0
2005-05-17 10:00:00,35.3,35.38,35.26,35.31,176000.0,22.0044,22.0543,21.9795,22.0106,176000.0
2005-05-17 10:30:00,35.31,35.36,35.28,35.32,133700.0,22.0106,22.0418,21.9919,22.0169,133700.0
2005-05-17 11:00:00,35.34,35.37,35.26,35.3,125500.0,22.0293,22.048,21.9795,22.0044,125500.0
2005-05-17 11:30:00,35.29,35.41,35.29,35.38,63000.0,21.9982,22.073,21.9982,22.0543,63000.0
2005-05-17 12:00:00,35.37,35.45,35.37,35.41,71400.0,22.048,22.0979,22.048,22.073,71400.0
2005-05-17 12:30:00,35.41,35.41,35.34,35.39,112000.0,22.073,22.073,22.0293,22.0605,112000.0
2005-05-17 13:00:00,35.38,35.46,35.36,35.45,57900.0,22.0543,22.1041,22.0418,22.0979,57900.0
2005-05-17 13:30:00,35.45,35.53,35.44,35.51,228400.0,22.0979,22.1478,22.0917,22.1353,228400.0
2005-05-17 14:00:00,35.52,35.71,35.5,35.71,200200.0,22.1415,22.26,22.1291,22.26,200200.0
2005-05-17 14:30:00,35.71,35.95,35.71,35.84,507100.0,22.26,22.4096,22.26,22.341,507100.0
2005-05-17 15:00:00,35.84,35.91,35.82,35.91,272900.0,22.341,22.3846,22.3285,22.3846,272900.0
2005-05-17 15:30:00,35.92,36.0,35.84,35.87,385300.0,22.3909,22.4407,22.341,22.3597,385300.0
2005-05-18 09:30:00,35.98,36.0,35.83,35.85,243100.0,22.4283,22.4407,22.3348,22.3472,243100.0
2005-05-18 10:00:00,35.86,35.94,35.78,35.89,184300.0,22.3535,22.4033,22.3036,22.3722,184300.0
2005-05-18 10:30:00,35.89,35.95,35.79,35.88,239000.0,22.3722,22.4096,22.3098,22.3659,239000.0
2005-05-18 11:00:00,35.89,35.9,35.82,35.83,157700.0,22.3722,22.3784,22.3285,22.3348,157700.0
2005-05-18 11:30:00,35.82,35.85,35.74,35.77,91200.0,22.3285,22.3472,22.2787,22.2974,91200.0
2005-05-18 12:00:00,35.77,35.8,35.73,35.73,105500.0,22.2974,22.3161,22.2724,22.2724,105500.0
2005-05-18 12:30:00,35.73,35.8,35.66,35.77,118500.0,22.2724,22.3161,22.2288,22.2974,118500.0
2005-05-18 13:00:00,35.78,35.79,35.68,35.71,75300.0,22.3036,22.3098,22.2413,22.26,75300.0
2005-05-18 13:30:00,35.71,35.71,35.46,35.48,161700.0,22.26,22.26,22.1041,22.1166,161700.0
2005-05-18 14:00:00,35.48,35.68,35.48,35.65,108100.0,22.1166,22.2413,22.1166,22.2226,108100.0
2005-05-18 14:30:00,35.65,35.73,35.61,35.67,141400.0,22.2226,22.2724,22.1976,22.235,141400.0
2005-05-18 15:00:00,35.67,35.7,35.55,35.55,140400.0,22.235,22.2537,22.1602,22.1602,140400.0
2005-05-18 15:30:00,35.55,35.64,35.55,35.57,173200.0,22.1602,22.2163,22.1602,22.1727,173200.0
2005-05-19 09:30:00,35.7,35.89,35.58,35.69,198300.0,22.2537,22.3722,22.1789,22.2475,198300.0
2005-05-19 10:00:00,35.69,35.82,35.68,35.76,211000.0,22.2475,22.3285,22.2413,22.2911,211000.0
2005-05-19 10:30:00,35.76,35.84,35.7,35.8,107700.0,22.2911,22.341,22.2537,22.3161,107700.0
2005-05-19 11:00:00,35.81,35.91,35.8,35.84,138400.0,22.3223,22.3846,22.3161,22.341,138400.0
2005-05-19 11:30:00,35.84,35.85,35.78,35.82,95900.0,22.341,22.3472,22.3036,22.3285,95900.0
2005-05-19 12:00:00,35.82,35.87,35.75,35.84,94800.0,22.3285,22.3597,22.2849,22.341,94800.0
2005-05-19 12:30:00,35.85,35.87,35.83,35.86,41500.0,22.3472,22.3597,22.3348,22.3535,41500.0
2005-05-19 13:00:00,35.86,35.89,35.86,35.87,50800.0,22.3535,22.3722,22.3535,22.3597,50800.0
2005-05-19 13:30:00,35.87,35.88,35.7,35.76,107300.0,22.3597,22.3659,22.2537,22.2911,107300.0
2005-05-19 14:00:00,35.75,35.88,35.73,35.86,103400.0,22.2849,22.3659,22.2724,22.3535,103400.0
2005-05-19 14:30:00,35.86,35.91,35.8,35.91,154100.0,22.3535,22.3846,22.3161,22.3846,154100.0
2005-05-19 15:00:00,35.91,35.93,35.86,35.91,277500.0,22.3846,22.3971,22.3535,22.3846,277500.0
2005-05-19 15:30:00,35.91,35.95,35.88,35.89,338400.0,22.3846,22.4096,22.3659,22.3722,338400.0
2005-05-20 09:30:00,35.9,35.95,35.8,35.84,325300.0,22.3784,22.4096,22.3161,22.341,325300.0
2005-05-20 10:00:00,35.84,35.9,35.79,35.84,264100.0,22.341,22.3784,22.3098,22.341,264100.0
2005-05-20 10:30:00,35.85,35.9,35.82,35.88,114300.0,22.3472,22.3784,22.3285,22.3659,114300.0
2005-05-20 11:00:00,35.88,35.9,35.8,35.82,115400.0,22.3659,22.3784,22.3161,22.3285,115400.0
2005-05-20 11:30:00,35.82,35.82,35.76,35.8,75400.0,22.3285,22.3285,22.2911,22.3161,75400.0
2005-05-20 12:00:00,35.79,35.85,35.78,35.83,34100.0,22.3098,22.3472,22.3036,22.3348,34100.0
2005-05-20 12:30:00,35.84,35.88,35.79,35.88,38800.0,22.341,22.3659,22.3098,22.3659,38800.0
2005-05-20 13:00:00,35.88,35.92,35.87,35.9,274600.0,22.3659,22.3909,22.3597,22.3784,274600.0
2005-05-20 13:30:00,35.9,35.96,35.88,35.94,312000.0,22.3784,22.4158,22.3659,22.4033,312000.0
2005-05-20 14:00:00,35.93,35.97,35.91,35.92,54300.0,22.3971,22.422,22.3846,22.3909,54300.0
2005-05-20 14:30:00,35.93,35.94,35.89,35.92,133700.0,22.3971,22.4033,22.3722,22.3909,133700.0
2005-05-20 15:00:00,35.91,35.91,35.87,35.89,108900.0,22.3846,22.3846,22.3597,22.3722,108900.0
2005-05-20 15:30:00,35.89,35.98,35.85,35.88,152700.0,22.3722,22.4283,22.3472,22.3659,152700.0
2005-05-23 09:30:00,35.9,35.9,35.76,35.88,135500.0,22.3784,22.3784,22.2911,22.3659,135500.0
2005-05-23 10:00:00,35.88,35.9,35.81,35.89,90800.0,22.3659,22.3784,22.3223,22.3722,90800.0
2005-05-23 10:30:00,35.9,35.9,35.84,35.85,89800.0,22.3784,22.3784,22.341,22.3472,89800.0
2005-05-23 11:00:00,35.85,35.88,35.81,35.87,48100.0,22.3472,22.3659,22.3223,22.3597,48100.0
2005-05-23 11:30:00,35.86,35.89,35.85,35.89,45100.0,22.3535,22.3722,22.3472,22.3722,45100.0
2005-05-23 12:00:00,35.89,35.91,35.87,35.89,87600.0,22.3722,22.3846,22.3597,22.3722,87600.0
2005-05-23 12:30:00,35.88,35.9,35.88,35.88,52400.0,22.3659,22.3784,22.3659,22.3659,52400.0
2005-05-23 13:00:00,35.89,35.9,35.87,35.89,60300.0,22.3722,22.3784,22.3597,22.3722,60300.0
2005-05-23 13:30:00,35.89,35.9,35.85,35.88,93200.0,22.3722,22.3784,22.3472,22.3659,93200.0
2005-05-23 14:00:00,35.88,35.9,35.85,35.89,104300.0,22.3659,22.3784,22.3472,22.3722,104300.0
2005-05-23 14:30:00,35.9,35.9,35.87,35.88,61200.0,22.3784,22.3784,22.3597,22.3659,61200.0
2005-05-23 15:00:00,35.88,35.9,35.86,35.87,114600.0,22.3659,22.3784,22.3535,22.3597,114600.0
2005-05-23 15:30:00,35.9,35.93,35.87,35.9,358700.0,22.3784,22.3971,22.3597,22.3784,358700.0
2005-05-24 09:30:00,35.75,35.9,35.73,35.8,176100.0,22.2849,22.3784,22.2724,22.3161,176100.0
2005-05-24 10:00:00,35.8,35.82,35.65,35.72,181600.0,22.3161,22.3285,22.2226,22.2662,181600.0
2005-05-24 10:30:00,35.73,35.8,35.72,35.8,113000.0,22.2724,22.3161,22.2662,22.3161,113000.0
2005-05-24 11:00:00,35.8,35.86,35.76,35.81,123700.0,22.3161,22.3535,22.2911,22.3223,123700.0
2005-05-24 11:30:00,35.81,35.85,35.76,35.77,81500.0,22.3223,22.3472,22.2911,22.2974,81500.0
2005-05-24 12:00:00,35.77,35.82,35.76,35.76,87200.0,22.2974,22.3285,22.2911,22.2911,87200.0
2005-05-24 12:30:00,35.75,35.81,35.74,35.75,101800.0,22.2849,22.3223,22.2787,22.2849,101800.0
2005-05-24 13:00:00,35.74,35.76,35.72,35.75,57700.0,22.2787,22.2911,22.2662,22.2849,57700.0
2005-05-24 13:30:00,35.75,35.77,35.71,35.71,95100.0,22.2849,22.2974,22.26,22.26,95100.0
2005-05-24 14:00:00,35.71,35.75,35.65,35.73,139200.0,22.26,22.2849,22.2226,22.2724,139200.0
2005-05-24 14:30:00,35.73,35.77,35.72,35.76,176600.0,22.2724,22.2974,22.2662,22.2911,176600.0
2005-05-24 15:00:00,35.77,35.89,35.76,35.88,71100.0,22.2974,22.3722,22.2911,22.3659,71100.0
2005-05-24 15:30:00,35.88,35.9,35.79,35.84,190200.0,22.3659,22.3784,22.3098,22.341,190200.0
2005-05-25 09:30:00,35.68,35.85,35.68,35.78,131800.0,22.2413,22.3472,22.2413,22.3036,131800.0
2005-05-25 10:00:00,35.78,35.79,35.65,35.69,110400.0,22.3036,22.3098,22.2226,22.2475,110400.0
2005-05-25 10:30:00,35.71,35.71,35.62,35.67,68100.0,22.26,22.26,22.2039,22.235,68100.0
2005-05-25 11:00:00,35.67,35.7,35.64,35.7,63500.0,22.235,22.2537,22.2163,22.2537,63500.0
2005-05-25 11:30:00,35.7,35.74,35.69,35.73,53200.0,22.2537,22.2787,22.2475,22.2724,53200.0
2005-05-25 12:00:00,35.73,35.76,35.66,35.66,81000.0,22.2724,22.2911,22.2288,22.2288,81000.0
2005-05-25 12:30:00,35.66,35.7,35.63,35.64,43300.0,22.2288,22.2537,22.2101,22.2163,43300.0
2005-05-25 13:00:00,35.65,35.66,35.6,35.6,40000.0,22.2226,22.2288,22.1914,22.1914,40000.0
2005-05-25 13:30:00,35.62,35.66,35.61,35.64,52000.0,22.2039,22.2288,22.1976,22.2163,52000.0
2005-05-25 14:00:00,35.64,35.69,35.62,35.69,57400.0,22.2163,22.2475,22.2039,22.2475,57400.0
2005-05-25 14:30:00,35.69,35.76,35.68,35.74,116600.0,22.2475,22.2911,22.2413,22.2787,116600.0
2005-05-25 15:00:00,35.75,35.75,35.65,35.66,107900.0,22.2849,22.2849,22.2226,22.2288,107900.0
2005-05-25 15:30:00,35.66,35.7,35.63,35.64,118500.0,22.2288,22.2537,22.2101,22.2163,118500.0
2005-05-26 09:30:00,35.72,35.91,35.63,35.75,127600.0,22.2662,22.3846,22.2101,22.2849,127600.0
2005-05-26 10:00:00,35.73,35.79,35.64,35.75,150000.0,22.2724,22.3098,22.2163,22.2849,150000.0
2005-05-26 10:30:00,35.75,35.92,35.75,35.9,139700.0,22.2849,22.3909,22.2849,22.3784,139700.0
2005-05-26 11:00:00,35.9,35.99,35.89,35.98,153200.0,22.3784,22.4345,22.3722,22.4283,153200.0
2005-05-26 11:30:00,35.98,36.02,35.97,36.02,116400.0,22.4283,22.4532,22.422,22.4532,116400.0
2005-05-26 12:00:00,36.02,36.13,36.01,36.07,102100.0,22.4532,22.5218,22.447,22.4844,102100.0
2005-05-26 12:30:00,36.07,36.12,36.06,36.08,74800.0,22.4844,22.5155,22.4781,22.4906,74800.0
2005-05-26 13:00:00,36.08,36.11,36.06,36.06,98400.0,22.4906,22.5093,22.4781,22.4781,98400.0
2005-05-26 13:30:00,36.06,36.07,35.97,36.07,191700.0,22.4781,22.4844,22.422,22.4844,191700.0
2005-05-26 14:00:00,36.07,36.11,36.04,36.04,93200.0,22.4844,22.5093,22.4657,22.4657,93200.0
2005-05-26 14:30:00,36.04,36.05,35.94,35.96,101100.0,22.4657,22.4719,22.4033,22.4158,101100.0
2005-05-26 15:00:00,35.96,35.99,35.9,35.9,144400.0,22.4158,22.4345,22.3784,22.3784,144400.0
2005-05-26 15:30:00,35.9,35.99,35.89,35.91,153500.0,22.3784,22.4345,22.3722,22.3846,153500.0
2005-05-27 09:30:00,35.7,35.91,35.7,35.76,126000.0,22.2537,22.3846,22.2537,22.2911,126000.0
2005-05-27 10:00:00,35.76,35.84,35.75,35.76,98600.0,22.2911,22.341,22.2849,22.2911,98600.0
2005-05-27 10:30:00,35.78,35.84,35.77,35.83,73900.0,22.3036,22.341,22.2974,22.3348,73900.0
2005-05-27 11:00:00,35.83,35.88,35.8,35.85,86300.0,22.3348,22.3659,22.3161,22.3472,86300.0
2005-05-27 11:30:00,35.85,35.92,35.84,35.88,49200.0,22.3472,22.3909,22.341,22.3659,49200.0
2005-05-27 12:00:00,35.88,35.96,35.88,35.95,51600.0,22.3659,22.4158,22.3659,22.4096,51600.0
2005-05-27 12:30:00,35.96,36.05,35.94,36.04,149200.0,22.4158,22.4719,22.4033,22.4657,149200.0
2005-05-27 13:00:00,36.05,36.12,36.03,36.12,120100.0,22.4719,22.5155,22.4594,22.5155,120100.0
2005-05-27 13:30:00,36.12,36.12,36.09,36.1,75900.0,22.5155,22.5155,22.4968,22.5031,75900.0
2005-05-27 14:00:00,36.1,36.18,36.09,36.15,77200.0,22.5031,22.5529,22.4968,22.5342,77200.0
2005-05-27 14:30:00,36.15,36.17,36.11,36.12,141000.0,22.5342,22.5467,22.5093,22.5155,141000.0
2005-05-27 15:00:00,36.13,36.2,36.13,36.19,91800.0,22.5218,22.5654,22.5218,22.5592,91800.0
2005-05-27 15:30:00,36.19,36.25,36.12,36.15,181200.0,22.5592,22.5966,22.5155,22.5342,181200.0
2005-05-31 09:30:00,36.07,36.34,36.07,36.18,148400.0,22.4844,22.6527,22.4844,22.5529,148400.0
2005-05-31 10:00:00,36.2,36.33,36.2,36.23,153600.0,22.5654,22.6465,22.5654,22.5841,153600.0
2005-05-31 10:30:00,36.24,36.24,36.09,36.09,101600.0,22.5903,22.5903,22.4968,22.4968,101600.0
2005-05-31 11:00:00,36.09,36.12,36.03,36.08,92800.0,22.4968,22.5155,22.4594,22.4906,92800.0
2005-05-31 11:30:00,36.09,36.17,36.07,36.11,119000.0,22.4968,22.5467,22.4844,22.5093,119000.0
2005-05-31 12:00:00,36.1,36.16,36.08,36.14,76400.0,22.5031,22.5405,22.4906,22.528,76400.0
2005-05-31 12:30:00,36.14,36.14,36.06,36.11,69800.0,22.528,22.528,22.4781,22.5093,69800.0
2005-05-31 13:00:00,36.1,36.13,36.07,36.08,90000.0,22.5031,22.5218,22.4844,22.4906,90000.0
2005-05-31 13:30:00,36.08,36.11,36.05,36.08,90200.0,22.4906,22.5093,22.4719,22.4906,90200.0
2005-05-31 14:00:00,36.06,36.11,36.02,36.06,129000.0,22.4781,22.5093,22.4532,22.4781,129000.0
2005-05-31 14:30:00,36.05,36.09,36.01,36.04,198900.0,22.4719,22.4968,22.447,22.4657,198900.0
2005-05-31 15:00:00,36.04,36.09,35.94,35.94,358300.0,22.4657,22.4968,22.4033,22.4033,358300.0
2005-05-31 15:30:00,35.95,35.95,35.75,35.77,620300.0,22.4096,22.4096,22.2849,22.2974,620300.0
2005-06-01 09:30:00,35.77,36.01,35.64,36.01,103500.0,22.2974,22.447,22.2163,22.447,103500.0
2005-06-01 10:00:00,36.04,36.35,36.04,36.3,166700.0,22.4657,22.6589,22.4657,22.6278,166700.0
2005-06-01 10:30:00,36.31,36.34,36.1,36.26,131300.0,22.634,22.6527,22.5031,22.6028,131300.0
2005-06-01 11:00:00,36.26,36.41,36.22,36.25,211400.0,22.6028,22.6963,22.5779,22.5966,211400.0
2005-06-01 11:30:00,36.25,36.27,36.19,36.19,112700.0,22.5966,22.609,22.5592,22.5592,112700.0
2005-06-01 12:00:00,36.19,36.24,36.14,36.23,126700.0,22.5592,22.5903,22.528,22.5841,126700.0
2005-06-01 12:30:00,36.22,36.27,36.19,36.2,118800.0,22.5779,22.609,22.5592,22.5654,118800.0
2005-06-01 13:00:00,36.17,36.23,36.15,36.15,141000.0,22.5467,22.5841,22.5342,22.5342,141000.0
2005-06-01 13:30:00,36.17,36.22,36.13,36.22,178400.0,22.5467,22.5779,22.5218,22.5779,178400.0
2005-06-01 14:00:00,36.21,36.21,36.11,36.13,128700.0,22.5716,22.5716,22.5093,22.5218,128700.0
2005-06-01 14:30:00,36.14,36.21,35.93,36.03,131200.0,22.528,22.5716,22.3971,22.4594,131200.0
2005-06-01 15:00:00,36.02,36.06,35.9,35.93,233200.0,22.4532,22.4781,22.3784,22.3971,233200.0
2005-06-01 15:30:00,35.93,36.06,35.92,36.01,256100.0,22.3971,22.4781,22.3909,22.447,256100.0
2005-06-02 09:30:00,36.0,36.1,35.86,35.98,194100.0,22.4407,22.5031,22.3535,22.4283,194100.0
2005-06-02 10:00:00,35.97,36.05,35.93,35.99,170900.0,22.422,22.4719,22.3971,22.4345,170900.0
2005-06-02 10:30:00,35.98,36.09,35.92,36.05,164000.0,22.4283,22.4968,22.3909,22.4719,164000.0
2005-06-02 11:00:00,36.06,36.06,35.97,35.97,166900.0,22.4781,22.4781,22.422,22.422,166900.0
2005-06-02 11:30:00,35.97,36.05,35.97,35.99,82000.0,22.422,22.4719,22.422,22.4345,82000.0
2005-06-02 12:00:00,36.0,36.02,35.97,35.99,95000.0,22.4407,22.4532,22.422,22.4345,95000.0
2005-06-02 12:30:00,35.99,36.0,35.97,35.99,83800.0,22.4345,22.4407,22.422,22.4345,83800.0
2005-06-02 13:00:00,35.99,36.02,35.98,36.01,135400.0,22.4345,22.4532,22.4283,22.447,135400.0
2005-06-02 13:30:00,36.01,36.01,35.96,36.01,135300.0,22.447,22.447,22.4158,22.447,135300.0
2005-06-02 14:00:00,36.01,36.02,35.97,36.0,107000.0,22.447,22.4532,22.422,22.4407,107000.0
2005-06-02 14:30:00,36.0,36.07,35.98,36.03,135200.0,22.4407,22.4844,22.4283,22.4594,135200.0
2005-06-02 15:00:00,36.04,36.08,35.99,36.0,206400.0,22.4657,22.4906,22.4345,22.4407,206400.0
2005-06-02 15:30:00,36.01,36.01,35.98,36.0,229600.0,22.447,22.447,22.4283,22.4407,229600.0
2005-06-03 09:30:00,36.06,36.18,35.99,36.13,229600.0,22.4781,22.5529,22.4345,22.5218,229600.0
2005-06-03 10:00:00,36.13,36.13,36.0,36.02,116100.0,22.5218,22.5218,22.4407,22.4532,116100.0
2005-06-03 10:30:00,36.01,36.05,35.94,36.05,271000.0,22.447,22.4719,22.4033,22.4719,271000.0
2005-06-03 11:00:00,36.05,36.1,36.03,36.05,102100.0,22.4719,22.5031,22.4594,22.4719,102100.0
2005-06-03 11:30:00,36.04,36.05,35.92,35.92,94900.0,22.4657,22.4719,22.3909,22.3909,94900.0
2005-06-03 12:00:00,35.92,36.0,35.91,35.99,93400.0,22.3909,22.4407,22.3846,22.4345,93400.0
2005-06-03 12:30:00,35.99,36.0,35.95,35.99,66100.0,22.4345,22.4407,22.4096,22.4345,66100.0
2005-06-03 13:00:00,35.99,36.0,35.98,36.0,68600.0,22.4345,22.4407,22.4283,22.4407,68600.0
2005-06-03 13:30:00,36.0,36.04,35.99,36.01,107700.0,22.4407,22.4657,22.4345,22.447,107700.0
2005-06-03 14:00:00,36.01,36.06,35.97,36.06,95400.0,22.447,22.4781,22.422,22.4781,95400.0
2005-06-03 14:30:00,36.06,36.08,35.99,36.04,107400.0,22.4781,22.4906,22.4345,22.4657,107400.0
2005-06-03 15:00:00,36.03,36.09,36.0,36.05,99300.0,22.4594,22.4968,22.4407,22.4719,99300.0
2005-06-03 15:30:00,36.04,36.1,36.0,36.03,317200.0,22.4657,22.5031,22.4407,22.4594,317200.0
2005-06-06 09:30:00,36.15,36.17,35.97,36.01,200500.0,22.5342,22.5467,22.422,22.447,200500.0
2005-06-06 10:00:00,36.01,36.11,35.98,36.1,267200.0,22.447,22.5093,22.4283,22.5031,267200.0
2005-06-06 10:30:00,36.11,36.2,35.99,36.02,240700.0,22.5093,22.5654,22.4345,22.4532,240700.0
2005-06-06 11:00:00,36.0,36.15,35.99,36.15,142700.0,22.4407,22.5342,22.4345,22.5342,142700.0
2005-06-06 11:30:00,36.15,36.15,36.1,36.13,67900.0,22.5342,22.5342,22.5031,22.5218,67900.0
2005-06-06 12:00:00,36.14,36.24,36.13,36.18,121800.0,22.528,22.5903,22.5218,22.5529,121800.0
2005-06-06 12:30:00,36.17,36.18,36.13,36.15,40800.0,22.5467,22.5529,22.5218,22.5342,40800.0
2005-06-06 13:00:00,36.16,36.22,36.14,36.2,57200.0,22.5405,22.5779,22.528,22.5654,57200.0
2005-06-06 13:30:00,36.2,36.24,36.16,36.18,60600.0,22.5654,22.5903,22.5405,22.5529,60600.0
2005-06-06 14:00:00,36.18,36.24,36.16,36.21,49100.0,22.5529,22.5903,22.5405,22.5716,49100.0
2005-06-06 14:30:00,36.2,36.27,36.18,36.23,50400.0,22.5654,22.609,22.5529,22.5841,50400.0
2005-06-06 15:00:00,36.23,36.3,36.2,36.27,79600.0,22.5841,22.6278,22.5654,22.609,79600.0
2005-06-06 15:30:00,36.27,36.34,36.25,36.27,196800.0,22.609,22.6527,22.5966,22.609,196800.0
2005-06-07 09:30:00,36.44,36.7,36.27,36.65,214400.0,22.715,22.8771,22.609,22.8459,214400.0
2005-06-07 10:00:00,36.66,36.85,36.65,36.76,183400.0,22.8522,22.9706,22.8459,22.9145,183400.0
2005-06-07 10:30:00,36.76,36.77,36.68,36.69,118200.0,22.9145,22.9207,22.8646,22.8709,118200.0
2005-06-07 11:00:00,36.71,36.75,36.69,36.71,117000.0,22.8833,22.9083,22.8709,22.8833,117000.0
2005-06-07 11:30:00,36.71,36.76,36.66,36.7,105800.0,22.8833,22.9145,22.8522,22.8771,105800.0
2005-06-07 12:00:00,36.69,36.7,36.65,36.68,75700.0,22.8709,22.8771,22.8459,22.8646,75700.0
2005-06-07 12:30:00,36.68,36.76,36.67,36.75,62200.0,22.8646,22.9145,22.8584,22.9083,62200.0
2005-06-07 13:00:00,36.74,36.77,36.68,36.69,76500.0,22.902,22.9207,22.8646,22.8709,76500.0
2005-06-07 13:30:00,36.69,36.7,36.65,36.69,94600.0,22.8709,22.8771,22.8459,22.8709,94600.0
2005-06-07 14:00:00,36.69,36.72,36.53,36.58,107400.0,22.8709,22.8896,22.7711,22.8023,107400.0
2005-06-07 14:30:00,36.6,36.67,36.54,36.59,70200.0,22.8148,22.8584,22.7774,22.8085,70200.0
2005-06-07 15:00:00,36.59,36.6,36.46,36.48,121800.0,22.8085,22.8148,22.7275,22.74,121800.0
2005-06-07 15:30:00,36.47,36.47,36.3,36.34,209200.0,22.7337,22.7337,22.6278,22.6527,209200.0
2005-06-08 09:30:00,36.47,36.56,36.3,36.55,85500.0,22.7337,22.7898,22.6278,22.7836,85500.0
2005-06-08 10:00:00,36.55,36.55,36.38,36.38,117200.0,22.7836,22.7836,22.6776,22.6776,117200.0
2005-06-08 10:30:00,36.37,36.54,36.34,36.54,86100.0,22.6714,22.7774,22.6527,22.7774,86100.0
2005-06-08 11:00:00,36.54,36.54,36.33,36.44,90500.0,22.7774,22.7774,22.6465,22.715,90500.0
2005-06-08 11:30:00,36.43,36.44,36.33,36.35,65800.0,22.7088,22.715,22.6465,22.6589,65800.0
2005-06-08 12:00:00,36.36,36.4,36.34,36.35,64600.0,22.6652,22.6901,22.6527,22.6589,64600.0
2005-06-08 12:30:00,36.35,36.37,36.29,36.3,92700.0,22.6589,22.6714,22.6215,22.6278,92700.0
2005-06-08 13:00:00,36.29,36.36,36.28,36.34,72500.0,22.6215,22.6652,22.6153,22.6527,72500.0
2005-06-08 13:30:00,36.34,36.41,36.28,36.33,61000.0,22.6527,22.6963,22.6153,22.6465,61000.0
2005-06-08 14:00:00,36.31,36.35,36.24,36.33,54900.0,22.634,22.6589,22.5903,22.6465,54900.0
2005-06-08 14:30:00,36.33,36.36,36.28,36.29,52100.0,22.6465,22.6652,22.6153,22.6215,52100.0
2005-06-08 15:00:00,36.29,36.35,36.27,36.3,59300.0,22.6215,22.6589,22.609,22.6278,59300.0
2005-06-08 15:30:00,36.3,36.36,36.27,36.31,104300.0,22.6278,22.6652,22.609,22.634,104300.0
2005-06-09 09:30:00,36.26,36.39,36.08,36.24,121900.0,22.6028,22.6839,22.4906,22.5903,121900.0
2005-06-09 10:00:00,36.23,36.37,36.18,36.2,132600.0,22.5841,22.6714,22.5529,22.5654,132600.0
2005-06-09 10:30:00,36.2,36.23,36.09,36.18,69900.0,22.5654,22.5841,22.4968,22.5529,69900.0
2005-06-09 11:00:00,36.18,36.28,36.15,36.22,73500.0,22.5529,22.6153,22.5342,22.5779,73500.0
2005-06-09 11:30:00,36.21,36.48,36.21,36.43,66300.0,22.5716,22.74,22.5716,22.7088,66300.0
2005-06-09 12:00:00,36.43,36.47,36.32,36.45,69000.0,22.7088,22.7337,22.6402,22.7213,69000.0
2005-06-09 12:30:00,36.45,36.49,36.36,36.47,65500.0,22.7213,22.7462,22.6652,22.7337,65500.0
2005-06-09 13:00:00,36.47,36.48,36.32,36.34,65300.0,22.7337,22.74,22.6402,22.6527,65300.0
2005-06-09 13:30:00,36.34,36.41,36.32,36.39,58100.0,22.6527,22.6963,22.6402,22.6839,58100.0
2005-06-09 14:00:00,36.4,36.48,36.36,36.39,87400.0,22.6901,22.74,22.6652,22.6839,87400.0
2005-06-09 14:30:00,36.39,36.48,36.35,36.46,101700.0,22.6839,22.74,22.6589,22.7275,101700.0
2005-06-09 15:00:00,36.46,36.5,36.42,36.47,114200.0,22.7275,22.7524,22.7026,22.7337,114200.0
2005-06-09 15:30:00,36.47,36.61,36.46,36.54,150700.0,22.7337,22.821,22.7275,22.7774,150700.0
2005-06-10 09:30:00,36.5,36.74,36.48,36.56,184700.0,22.7524,22.902,22.74,22.7898,184700.0
2005-06-10 10:00:00,36.55,36.6,36.43,36.44,98000.0,22.7836,22.8148,22.7088,22.715,98000.0
2005-06-10 10:30:00,36.44,36.59,36.43,36.58,65500.0,22.715,22.8085,22.7088,22.8023,65500.0
2005-06-10 11:00:00,36.59,36.65,36.57,36.65,55500.0,22.8085,22.8459,22.7961,22.8459,55500.0
2005-06-10 11:30:00,36.64,36.71,36.6,36.61,67300.0,22.8397,22.8833,22.8148,22.821,67300.0
2005-06-10 12:00:00,36.63,36.65,36.55,36.61,73100.0,22.8335,22.8459,22.7836,22.821,73100.0
2005-06-10 12:30:00,36.62,36.65,36.6,36.64,43800.0,22.8272,22.8459,22.8148,22.8397,43800.0
2005-06-10 13:00:00,36.64,36.72,36.62,36.67,84900.0,22.8397,22.8896,22.8272,22.8584,84900.0
2005-06-10 13:30:00,36.67,36.8,36.64,36.79,85500.0,22.8584,22.9394,22.8397,22.9332,85500.0
2005-06-10 14:00:00,36.8,36.84,36.74,36.82,105500.0,22.9394,22.9644,22.902,22.9519,105500.0
2005-06-10 14:30:00,36.82,36.9,36.81,36.9,120100.0,22.9519,23.0018,22.9457,23.0018,120100.0
2005-06-10 15:00:00,36.9,36.97,36.87,36.91,157200.0,23.0018,23.0454,22.9831,23.008,157200.0
2005-06-10 15:30:00,36.92,36.94,36.81,36.81,245800.0,23.0142,23.0267,22.9457,22.9457,245800.0
2005-06-13 09:30:00,36.7,36.89,36.69,36.84,97600.0,22.8771,22.9955,22.8709,22.9644,97600.0
2005-06-13 10:00:00,36.83,36.85,36.73,36.77,82100.0,22.9581,22.9706,22.8958,22.9207,82100.0
2005-06-13 10:30:00,36.76,37.04,36.75,37.03,173000.0,22.9145,23.089,22.9083,23.0828,173000.0
2005-06-13 11:00:00,37.04,37.15,36.98,36.98,139800.0,23.089,23.1576,23.0516,23.0516,139800.0
2005-06-13 11:30:00,36.99,37.01,36.88,36.89,105800.0,23.0579,23.0703,22.9893,22.9955,105800.0
2005-06-13 12:00:00,36.89,36.94,36.87,36.94,71400.0,22.9955,23.0267,22.9831,23.0267,71400.0
2005-06-13 12:30:00,36.94,37.04,36.94,37.04,66800.0,23.0267,23.089,23.0267,23.089,66800.0
2005-06-13 13:00:00,37.04,37.11,37.03,37.11,87100.0,23.089,23.1327,23.0828,23.1327,87100.0
2005-06-13 13:30:00,37.11,37.15,37.06,37.13,141600.0,23.1327,23.1576,23.1015,23.1451,141600.0
2005-06-13 14:00:00,37.12,37.18,37.06,37.1,204800.0,23.1389,23.1763,23.1015,23.1264,204800.0
2005-06-13 14:30:00,37.1,37.13,36.99,37.06,226500.0,23.1264,23.1451,23.0579,23.1015,226500.0
2005-06-13 15:00:00,37.07,37.07,36.96,37.03,161300.0,23.1077,23.1077,23.0392,23.0828,161300.0
2005-06-13 15:30:00,37.02,37.09,37.0,37.07,185000.0,23.0766,23.1202,23.0641,23.1077,185000.0
2005-06-14 09:30:00,36.81,37.05,36.81,36.99,181200.0,22.9457,23.0953,22.9457,23.0579,181200.0
2005-06-14 10:00:00,36.99,36.99,36.76,36.78,236900.0,23.0579,23.0579,22.9145,22.927,236900.0
2005-06-14 10:30:00,36.79,36.86,36.79,36.82,124700.0,22.9332,22.9768,22.9332,22.9519,124700.0
2005-06-14 11:00:00,36.81,36.87,36.78,36.82,109300.0,22.9457,22.9831,22.927,22.9519,109300.0
2005-06-14 11:30:00,36.82,36.85,36.81,36.84,81400.0,22.9519,22.9706,22.9457,22.9644,81400.0
2005-06-14 12:00:00,36.84,36.95,36.8,36.94,111500.0,22.9644,23.0329,22.9394,23.0267,111500.0
2005-06-14 12:30:00,36.93,36.95,36.84,36.85,98000.0,23.0205,23.0329,22.9644,22.9706,98000.0
2005-06-14 13:00:00,36.85,36.86,36.81,36.85,82400.0,22.9706,22.9768,22.9457,22.9706,82400.0
2005-06-14 13:30:00,36.84,37.0,36.81,37.0,84900.0,22.9644,23.0641,22.9457,23.0641,84900.0
2005-06-14 14:00:00,37.0,37.0,36.92,36.95,152800.0,23.0641,23.0641,23.0142,23.0329,152800.0
2005-06-14 14:30:00,36.95,36.97,36.89,36.9,115300.0,23.0329,23.0454,22.9955,23.0018,115300.0
2005-06-14 15:00:00,36.9,36.93,36.87,36.91,137700.0,23.0018,23.0205,22.9831,23.008,137700.0
2005-06-14 15:30:00,36.91,36.93,36.87,36.91,203000.0,23.008,23.0205,22.9831,23.008,203000.0
2005-06-15 09:30:00,36.94,37.0,36.82,36.82,165300.0,23.0267,23.0641,22.9519,22.9519,165300.0
2005-06-15 10:00:00,36.83,36.83,36.59,36.59,157800.0,22.9581,22.9581,22.8085,22.8085,157800.0
2005-06-15 10:30:00,36.59,36.61,36.43,36.45,104800.0,22.8085,22.821,22.7088,22.7213,104800.0
2005-06-15 11:00:00,36.45,36.63,36.41,36.61,163500.0,22.7213,22.8335,22.6963,22.821,163500.0
2005-06-15 11:30:00,36.62,36.67,36.52,36.53,65500.0,22.8272,22.8584,22.7649,22.7711,65500.0
2005-06-15 12:00:00,36.53,36.63,36.53,36.61,66000.0,22.7711,22.8335,22.7711,22.821,66000.0
2005-06-15 12:30:00,36.6,36.62,36.51,36.51,73900.0,22.8148,22.8272,22.7587,22.7587,73900.0
2005-06-15 13:00:00,36.51,36.6,36.44,36.44,114000.0,22.7587,22.8148,22.715,22.715,114000.0
2005-06-15 13:30:00,36.44,36.48,36.3,36.45,158400.0,22.715,22.74,22.6278,22.7213,158400.0
2005-06-15 14:00:00,36.46,36.49,36.38,36.42,148200.0,22.7275,22.7462,22.6776,22.7026,148200.0
2005-06-15 14:30:00,36.42,36.43,36.34,36.34,194500.0,22.7026,22.7088,22.6527,22.6527,194500.0
2005-06-15 15:00:00,36.34,36.4,36.3,36.4,208200.0,22.6527,22.6901,22.6278,22.6901,208200.0
2005-06-15 15:30:00,36.39,36.42,36.33,36.35,317800.0,22.6839,22.7026,22.6465,22.6589,317800.0
2005-06-16 09:30:00,36.45,36.45,36.2,36.36,98200.0,22.7213,22.7213,22.5654,22.6652,98200.0
2005-06-16 10:00:00,36.37,36.43,36.29,36.32,82500.0,22.6714,22.7088,22.6215,22.6402,82500.0
2005-06-16 10:30:00,36.33,36.39,36.23,36.25,141600.0,22.6465,22.6839,22.5841,22.5966,141600.0
2005-06-16 11:00:00,36.25,36.3,36.24,36.25,61700.0,22.5966,22.6278,22.5903,22.5966,61700.0
2005-06-16 11:30:00,36.24,36.26,36.16,36.17,137500.0,22.5903,22.6028,22.5405,22.5467,137500.0
2005-06-16 12:00:00,36.17,36.17,36.07,36.08,94800.0,22.5467,22.5467,22.4844,22.4906,94800.0
2005-06-16 12:30:00,36.07,36.18,36.07,36.16,33300.0,22.4844,22.5529,22.4844,22.5405,33300.0
2005-06-16 13:00:00,36.16,36.19,36.14,36.18,57300.0,22.5405,22.5592,22.528,22.5529,57300.0
2005-06-16 13:30:00,36.18,36.26,36.14,36.15,102800.0,22.5529,22.6028,22.528,22.5342,102800.0
2005-06-16 14:00:00,36.15,36.17,36.12,36.15,138800.0,22.5342,22.5467,22.5155,22.5342,138800.0
2005-06-16 14:30:00,36.15,36.17,36.13,36.15,77900.0,22.5342,22.5467,22.5218,22.5342,77900.0
2005-06-16 15:00:00,36.15,36.27,36.14,36.22,113700.0,22.5342,22.609,22.528,22.5779,113700.0
2005-06-16 15:30:00,36.22,36.3,36.22,36.24,144800.0,22.5779,22.6278,22.5779,22.5903,144800.0
2005-06-17 09:30:00,36.5,36.5,36.26,36.48,594200.0,22.7524,22.7524,22.6028,22.74,594200.0
2005-06-17 10:00:00,36.48,36.54,36.4,36.5,196800.0,22.74,22.7774,22.6901,22.7524,196800.0
2005-06-17 10:30:00,36.5,36.51,36.47,36.49,144300.0,22.7524,22.7587,22.7337,22.7462,144300.0
2005-06-17 11:00:00,36.49,36.52,36.47,36.48,81800.0,22.7462,22.7649,22.7337,22.74,81800.0
2005-06-17 11:30:00,36.48,36.5,36.43,36.47,98000.0,22.74,22.7524,22.7088,22.7337,98000.0
2005-06-17 12:00:00,36.47,36.48,36.43,36.45,28300.0,22.7337,22.74,22.7088,22.7213,28300.0
2005-06-17 12:30:00,36.45,36.49,36.45,36.46,67800.0,22.7213,22.7462,22.7213,22.7275,67800.0
2005-06-17 13:00:00,36.47,36.49,36.45,36.47,58100.0,22.7337,22.7462,22.7213,22.7337,58100.0
2005-06-17 13:30:00,36.47,36.5,36.46,36.48,51600.0,22.7337,22.7524,22.7275,22.74,51600.0
2005-06-17 14:00:00,36.49,36.5,36.47,36.49,73900.0,22.7462,22.7524,22.7337,22.7462,73900.0
2005-06-17 14:30:00,36.49,36.5,36.41,36.45,103400.0,22.7462,22.7524,22.6963,22.7213,103400.0
2005-06-17 15:00:00,36.45,36.5,36.44,36.48,92100.0,22.7213,22.7524,22.715,22.74,92100.0
2005-06-17 15:30:00,36.48,36.53,36.27,36.32,334900.0,22.74,22.7711,22.609,22.6402,334900.0
2005-06-20 09:30:00,36.1,36.32,36.09,36.32,158500.0,22.5031,22.6402,22.4968,22.6402,158500.0
2005-06-20 10:00:00,36.32,36.41,36.32,36.39,130600.0,22.6402,22.6963,22.6402,22.6839,130600.0
2005-06-20 10:30:00,36.39,36.47,36.35,36.47,119500.0,22.6839,22.7337,22.6589,22.7337,119500.0
2005-06-20 11:00:00,36.48,36.53,36.48,36.51,177800.0,22.74,22.7711,22.74,22.7587,177800.0
2005-06-20 11:30:00,36.51,36.56,36.51,36.55,73300.0,22.7587,22.7898,22.7587,22.7836,73300.0
2005-06-20 12:00:00,36.56,36.61,36.54,36.57,79100.0,22.7898,22.821,22.7774,22.7961,79100.0
2005-06-20 12:30:00,36.57,36.66,36.57,36.61,87900.0,22.7961,22.8522,22.7961,22.821,87900.0
2005-06-20 13:00:00,36.61,36.64,36.55,36.56,91300.0,22.821,22.8397,22.7836,22.7898,91300.0
2005-06-20 13:30:00,36.56,36.7,36.54,36.68,133400.0,22.7898,22.8771,22.7774,22.8646,133400.0
2005-06-20 14:00:00,36.69,36.74,36.69,36.74,144400.0,22.8709,22.902,22.8709,22.902,144400.0
2005-06-20 14:30:00,36.75,36.87,36.65,36.87,145900.0,22.9083,22.9831,22.8459,22.9831,145900.0
2005-06-20 15:00:00,36.87,36.98,36.85,36.9,197900.0,22.9831,23.0516,22.9706,23.0018,197900.0
2005-06-20 15:30:00,36.9,36.92,36.75,36.81,325500.0,23.0018,23.0142,22.9083,22.9457,325500.0
2005-06-21 09:30:00,36.66,36.85,36.66,36.68,132600.0,22.8522,22.9706,22.8522,22.8646,132600.0
2005-06-21 10:00:00,36.68,36.8,36.64,36.8,90100.0,22.8646,22.9394,22.8397,22.9394,90100.0
2005-06-21 10:30:00,36.8,36.92,36.78,36.92,175700.0,22.9394,23.0142,22.927,23.0142,175700.0
2005-06-21 11:00:00,36.93,36.94,36.85,36.85,220100.0,23.0205,23.0267,22.9706,22.9706,220100.0
2005-06-21 11:30:00,36.85,36.92,36.85,36.9,62000.0,22.9706,23.0142,22.9706,23.0018,62000.0
2005-06-21 12:00:00,36.91,36.91,36.86,36.87,74000.0,23.008,23.008,22.9768,22.9831,74000.0
2005-06-21 12:30:00,36.86,36.94,36.85,36.92,81700.0,22.9768,23.0267,22.9706,23.0142,81700.0
2005-06-21 13:00:00,36.92,36.97,36.89,36.96,203600.0,23.0142,23.0454,22.9955,23.0392,203600.0
2005-06-21 13:30:00,36.96,37.1,36.95,37.0,166400.0,23.0392,23.1264,23.0329,23.0641,166400.0
2005-06-21 14:00:00,36.99,37.15,36.98,37.12,148800.0,23.0579,23.1576,23.0516,23.1389,148800.0
2005-06-21 14:30:00,37.12,37.16,37.09,37.14,127100.0,23.1389,23.1638,23.1202,23.1514,127100.0
2005-06-21 15:00:00,37.14,37.15,37.09,37.14,115500.0,23.1514,23.1576,23.1202,23.1514,115500.0
2005-06-21 15:30:00,37.14,37.2,37.1,37.11,181800.0,23.1514,23.1888,23.1264,23.1327,181800.0
2005-06-22 09:30:00,37.23,37.33,37.1,37.15,121800.0,23.2075,23.2698,23.1264,23.1576,121800.0
2005-06-22 10:00:00,37.15,37.26,37.12,37.24,163700.0,23.1576,23.2262,23.1389,23.2137,163700.0
2005-06-22 10:30:00,37.24,37.29,37.1,37.13,110300.0,23.2137,23.2449,23.1264,23.1451,110300.0
2005-06-22 11:00:00,37.13,37.21,37.11,37.19,58100.0,23.1451,23.195,23.1327,23.1825,58100.0
2005-06-22 11:30:00,37.2,37.22,37.16,37.16,82800.0,23.1888,23.2012,23.1638,23.1638,82800.0
2005-06-22 12:00:00,37.16,37.17,37.11,37.13,121300.0,23.1638,23.1701,23.1327,23.1451,121300.0
2005-06-22 12:30:00,37.13,37.19,37.1,37.19,69400.0,23.1451,23.1825,23.1264,23.1825,69400.0
2005-06-22 13:00:00,37.18,37.25,37.18,37.19,90900.0,23.1763,23.2199,23.1763,23.1825,90900.0
2005-06-22 13:30:00,37.19,37.2,37.13,37.15,49400.0,23.1825,23.1888,23.1451,23.1576,49400.0
2005-06-22 14:00:00,37.15,37.23,37.07,37.23,111100.0,23.1576,23.2075,23.1077,23.2075,111100.0
2005-06-22 14:30:00,37.25,37.35,37.22,37.3,105100.0,23.2199,23.2823,23.2012,23.2511,105100.0
2005-06-22 15:00:00,37.31,37.4,37.3,37.37,103500.0,23.2573,23.3134,23.2511,23.2947,103500.0
2005-06-22 15:30:00,37.37,37.41,37.16,37.4,240500.0,23.2947,23.3197,23.1638,23.3134,240500.0
2005-06-23 09:30:00,37.4,37.53,37.37,37.42,179500.0,23.3134,23.3945,23.2947,23.3259,179500.0
2005-06-23 10:00:00,37.42,37.57,37.38,37.5,238100.0,23.3259,23.4194,23.301,23.3758,238100.0
2005-06-23 10:30:00,37.49,37.6,37.46,37.53,104400.0,23.3695,23.4381,23.3508,23.3945,104400.0
2005-06-23 11:00:00,37.53,37.6,37.49,37.52,132500.0,23.3945,23.4381,23.3695,23.3882,132500.0
2005-06-23 11:30:00,37.53,37.7,37.53,37.68,95300.0,23.3945,23.5004,23.3945,23.488,95300.0
2005-06-23 12:00:00,37.69,37.73,37.58,37.71,115400.0,23.4942,23.5191,23.4256,23.5067,115400.0
2005-06-23 12:30:00,37.73,37.9,37.71,37.84,109300.0,23.5191,23.6251,23.5067,23.5877,109300.0
2005-06-23 13:00:00,37.84,37.84,37.61,37.61,116200.0,23.5877,23.5877,23.4443,23.4443,116200.0
2005-06-23 13:30:00,37.6,37.61,37.33,37.41,222400.0,23.4381,23.4443,23.2698,23.3197,222400.0
2005-06-23 14:00:00,37.4,37.51,37.37,37.43,89500.0,23.3134,23.382,23.2947,23.3321,89500.0
2005-06-23 14:30:00,37.44,37.46,37.39,37.43,108300.0,23.3384,23.3508,23.3072,23.3321,108300.0
2005-06-23 15:00:00,37.43,37.43,37.31,37.37,116700.0,23.3321,23.3321,23.2573,23.2947,116700.0
2005-06-23 15:30:00,37.36,37.53,37.36,37.48,210700.0,23.2885,23.3945,23.2885,23.3633,210700.0
2005-06-24 09:30:00,37.41,37.49,37.28,37.38,111600.0,23.3197,23.3695,23.2386,23.301,111600.0
2005-06-24 10:00:00,37.38,37.4,37.3,37.32,79700.0,23.301,23.3134,23.2511,23.2636,79700.0
2005-06-24 10:30:00,37.32,37.5,37.31,37.49,66700.0,23.2636,23.3758,23.2573,23.3695,66700.0
2005-06-24 11:00:00,37.5,37.59,37.49,37.49,81300.0,23.3758,23.4319,23.3695,23.3695,81300.0
2005-06-24 11:30:00,37.49,37.49,37.34,37.38,88300.0,23.3695,23.3695,23.276,23.301,88300.0
2005-06-24 12:00:00,37.37,37.46,37.34,37.35,66900.0,23.2947,23.3508,23.276,23.2823,66900.0
2005-06-24 12:30:00,37.35,37.38,37.35,37.35,38900.0,23.2823,23.301,23.2823,23.2823,38900.0
2005-06-24 13:00:00,37.35,37.4,37.33,37.34,53200.0,23.2823,23.3134,23.2698,23.276,53200.0
2005-06-24 13:30:00,37.34,37.35,37.08,37.08,121300.0,23.276,23.2823,23.114,23.114,121300.0
2005-06-24 14:00:00,37.08,37.09,37.0,37.05,62900.0,23.114,23.1202,23.0641,23.0953,62900.0
2005-06-24 14:30:00,37.04,37.11,37.03,37.06,58000.0,23.089,23.1327,23.0828,23.1015,58000.0
2005-06-24 15:00:00,37.06,37.1,37.0,37.1,100000.0,23.1015,23.1264,23.0641,23.1264,100000.0
2005-06-24 15:30:00,37.11,37.12,37.0,37.0,122400.0,23.1327,23.1389,23.0641,23.0641,122400.0
2005-06-27 09:30:00,37.04,37.05,36.81,36.86,103000.0,23.089,23.0953,22.9457,22.9768,103000.0
2005-06-27 10:00:00,36.88,37.07,36.85,37.07,94800.0,22.9893,23.1077,22.9706,23.1077,94800.0
2005-06-27 10:30:00,37.07,37.21,37.06,37.14,73600.0,23.1077,23.195,23.1015,23.1514,73600.0
2005-06-27 11:00:00,37.14,37.15,37.05,37.1,87700.0,23.1514,23.1576,23.0953,23.1264,87700.0
2005-06-27 11:30:00,37.09,37.14,37.06,37.12,55500.0,23.1202,23.1514,23.1015,23.1389,55500.0
2005-06-27 12:00:00,37.11,37.17,37.1,37.14,62700.0,23.1327,23.1701,23.1264,23.1514,62700.0
2005-06-27 12:30:00,37.14,37.14,37.08,37.09,70900.0,23.1514,23.1514,23.114,23.1202,70900.0
2005-06-27 13:00:00,37.09,37.1,37.07,37.1,43600.0,23.1202,23.1264,23.1077,23.1264,43600.0
2005-06-27 13:30:00,37.09,37.1,37.02,37.03,66600.0,23.1202,23.1264,23.0766,23.0828,66600.0
2005-06-27 14:00:00,37.04,37.2,37.04,37.12,59200.0,23.089,23.1888,23.089,23.1389,59200.0
2005-06-27 14:30:00,37.12,37.23,37.11,37.11,74900.0,23.1389,23.2075,23.1327,23.1327,74900.0
2005-06-27 15:00:00,37.11,37.25,37.1,37.21,76000.0,23.1327,23.2199,23.1264,23.195,76000.0
2005-06-27 15:30:00,37.21,37.22,37.15,37.15,102200.0,23.195,23.2012,23.1576,23.1576,102200.0
2005-06-28 09:30:00,37.0,37.25,36.97,37.08,108700.0,23.249,23.4061,23.2302,23.2993,108700.0
2005-06-28 10:00:00,37.09,37.22,37.07,37.2,118500.0,23.3056,23.3872,23.293,23.3747,118500.0
2005-06-28 10:30:00,37.21,37.33,37.21,37.31,113000.0,23.381,23.4564,23.381,23.4438,113000.0
2005-06-28 11:00:00,37.32,37.35,37.25,37.34,182400.0,23.4501,23.4689,23.4061,23.4626,182400.0
2005-06-28 11:30:00,37.34,37.45,37.28,37.31,97900.0,23.4626,23.5318,23.4249,23.4438,97900.0
2005-06-28 12:00:00,37.3,37.33,37.28,37.3,69200.0,23.4375,23.4564,23.4249,23.4375,69200.0
2005-06-28 12:30:00,37.3,37.36,37.3,37.36,157400.0,23.4375,23.4752,23.4375,23.4752,157400.0
2005-06-28 13:00:00,37.36,37.42,37.36,37.4,75200.0,23.4752,23.5129,23.4752,23.5003,75200.0
2005-06-28 13:30:00,37.4,37.45,37.35,37.36,102500.0,23.5003,23.5318,23.4689,23.4752,102500.0
2005-06-28 14:00:00,37.36,37.38,37.29,37.31,67700.0,23.4752,23.4878,23.4312,23.4438,67700.0
2005-06-28 14:30:00,37.31,37.4,37.29,37.35,90700.0,23.4438,23.5003,23.4312,23.4689,90700.0
2005-06-28 15:00:00,37.35,37.38,37.27,37.31,617000.0,23.4689,23.4878,23.4187,23.4438,617000.0
2005-06-28 15:30:00,37.31,37.49,37.31,37.4,125200.0,23.4438,23.5569,23.4438,23.5003,125200.0
2005-06-29 09:30:00,37.55,37.55,37.32,37.54,113400.0,23.5946,23.5946,23.4501,23.5883,113400.0
2005-06-29 10:00:00,37.54,37.64,37.53,37.63,102900.0,23.5883,23.6512,23.582,23.6449,102900.0
2005-06-29 10:30:00,37.61,37.64,37.57,37.61,65600.0,23.6323,23.6512,23.6072,23.6323,65600.0
2005-06-29 11:00:00,37.61,37.61,37.56,37.58,65500.0,23.6323,23.6323,23.6009,23.6134,65500.0
2005-06-29 11:30:00,37.58,37.6,37.52,37.52,75400.0,23.6134,23.626,23.5757,23.5757,75400.0
2005-06-29 12:00:00,37.54,37.54,37.47,37.52,40100.0,23.5883,23.5883,23.5443,23.5757,40100.0
2005-06-29 12:30:00,37.51,37.54,37.5,37.54,31000.0,23.5695,23.5883,23.5632,23.5883,31000.0
2005-06-29 13:00:00,37.55,37.6,37.54,37.55,59900.0,23.5946,23.626,23.5883,23.5946,59900.0
2005-06-29 13:30:00,37.55,37.58,37.4,37.4,108600.0,23.5946,23.6134,23.5003,23.5003,108600.0
2005-06-29 14:00:00,37.4,37.45,37.36,37.38,69400.0,23.5003,23.5318,23.4752,23.4878,69400.0
2005-06-29 14:30:00,37.38,37.47,37.38,37.45,106500.0,23.4878,23.5443,23.4878,23.5318,106500.0
2005-06-29 15:00:00,37.45,37.52,37.44,37.5,70800.0,23.5318,23.5757,23.5255,23.5632,70800.0
2005-06-29 15:30:00,37.5,37.57,37.49,37.5,97800.0,23.5632,23.6072,23.5569,23.5632,97800.0
2005-06-30 09:30:00,37.52,37.82,37.42,37.68,190800.0,23.5757,23.7643,23.5129,23.6763,190800.0
2005-06-30 10:00:00,37.68,37.91,37.66,37.87,169200.0,23.6763,23.8208,23.6637,23.7957,169200.0
2005-06-30 10:30:00,37.89,37.91,37.86,37.86,75900.0,23.8082,23.8208,23.7894,23.7894,75900.0
2005-06-30 11:00:00,37.86,37.86,37.74,37.77,82000.0,23.7894,23.7894,23.714,23.7328,82000.0
2005-06-30 11:30:00,37.77,37.78,37.72,37.75,64900.0,23.7328,23.7391,23.7014,23.7203,64900.0
2005-06-30 12:00:00,37.77,37.82,37.75,37.82,43000.0,23.7328,23.7643,23.7203,23.7643,43000.0
2005-06-30 12:30:00,37.81,37.84,37.76,37.79,47800.0,23.758,23.7768,23.7266,23.7454,47800.0
2005-06-30 13:00:00,37.79,37.82,37.78,37.8,43800.0,23.7454,23.7643,23.7391,23.7517,43800.0
2005-06-30 13:30:00,37.8,37.82,37.75,37.82,82900.0,23.7517,23.7643,23.7203,23.7643,82900.0
2005-06-30 14:00:00,37.83,37.86,37.74,37.8,146700.0,23.7705,23.7894,23.714,23.7517,146700.0
2005-06-30 14:30:00,37.81,37.83,37.58,37.7,126300.0,23.758,23.7705,23.6134,23.6889,126300.0
2005-06-30 15:00:00,37.69,37.78,37.6,37.66,117400.0,23.6826,23.7391,23.626,23.6637,117400.0
2005-06-30 15:30:00,37.66,37.69,37.49,37.55,184300.0,23.6637,23.6826,23.5569,23.5946,184300.0
2005-07-01 09:30:00,37.67,37.8,37.6,37.73,164400.0,23.67,23.7517,23.626,23.7077,164400.0
2005-07-01 10:00:00,37.74,37.85,37.72,37.84,136500.0,23.714,23.7831,23.7014,23.7768,136500.0
2005-07-01 10:30:00,37.86,37.91,37.82,37.87,156200.0,23.7894,23.8208,23.7643,23.7957,156200.0
2005-07-01 11:00:00,37.87,37.88,37.7,37.84,240800.0,23.7957,23.802,23.6889,23.7768,240800.0
2005-07-01 11:30:00,37.84,37.9,37.83,37.87,77100.0,23.7768,23.8145,23.7705,23.7957,77100.0
2005-07-01 12:00:00,37.87,37.91,37.82,37.9,63400.0,23.7957,23.8208,23.7643,23.8145,63400.0
2005-07-01 12:30:00,37.9,37.95,37.87,37.95,51600.0,23.8145,23.8459,23.7957,23.8459,51600.0
2005-07-01 13:00:00,37.95,37.95,37.89,37.9,86200.0,23.8459,23.8459,23.8082,23.8145,86200.0
2005-07-01 13:30:00,37.9,37.9,37.86,37.87,72800.0,23.8145,23.8145,23.7894,23.7957,72800.0
2005-07-01 14:00:00,37.87,37.9,37.86,37.89,84500.0,23.7957,23.8145,23.7894,23.8082,84500.0
2005-07-01 14:30:00,37.9,37.9,37.87,37.89,69600.0,23.8145,23.8145,23.7957,23.8082,69600.0
2005-07-01 15:00:00,37.89,37.89,37.84,37.87,78600.0,23.8082,23.8082,23.7768,23.7957,78600.0
2005-07-01 15:30:00,37.87,37.93,37.85,37.93,197400.0,23.7957,23.8334,23.7831,23.8334,197400.0
2005-07-05 09:30:00,37.9,37.9,37.77,37.81,181900.0,23.8145,23.8145,23.7328,23.758,181900.0
2005-07-05 10:00:00,37.81,38.1,37.77,38.09,196300.0,23.758,23.9402,23.7328,23.9339,196300.0
2005-07-05 10:30:00,38.1,38.19,38.08,38.1,134800.0,23.9402,23.9967,23.9276,23.9402,134800.0
2005-07-05 11:00:00,38.09,38.12,38.07,38.09,100500.0,23.9339,23.9528,23.9213,23.9339,100500.0
2005-07-05 11:30:00,38.09,38.13,38.06,38.08,53700.0,23.9339,23.959,23.9151,23.9276,53700.0
2005-07-05 12:00:00,38.09,38.11,38.03,38.11,109700.0,23.9339,23.9465,23.8962,23.9465,109700.0
2005-07-05 12:30:00,38.1,38.15,38.09,38.1,90600.0,23.9402,23.9716,23.9339,23.9402,90600.0
2005-07-05 13:00:00,38.09,38.12,38.08,38.09,93000.0,23.9339,23.9528,23.9276,23.9339,93000.0
2005-07-05 13:30:00,38.09,38.11,38.04,38.04,67200.0,23.9339,23.9465,23.9025,23.9025,67200.0
2005-07-05 14:00:00,38.03,38.03,37.97,37.99,88600.0,23.8962,23.8962,23.8585,23.8711,88600.0
2005-07-05 14:30:00,37.99,38.0,37.94,37.95,105300.0,23.8711,23.8774,23.8397,23.8459,105300.0
2005-07-05 15:00:00,37.95,37.96,37.88,37.9,108100.0,23.8459,23.8522,23.802,23.8145,108100.0
2005-07-05 15:30:00,37.9,37.91,37.88,37.89,177400.0,23.8145,23.8208,23.802,23.8082,177400.0
2005-07-06 09:30:00,37.81,37.97,37.75,37.91,120800.0,23.758,23.8585,23.7203,23.8208,120800.0
2005-07-06 10:00:00,37.91,37.99,37.9,37.98,109800.0,23.8208,23.8711,23.8145,23.8648,109800.0
2005-07-06 10:30:00,37.99,38.03,37.96,38.0,100400.0,23.8711,23.8962,23.8522,23.8774,100400.0
2005-07-06 11:00:00,38.01,38.01,37.95,37.98,148700.0,23.8836,23.8836,23.8459,23.8648,148700.0
2005-07-06 11:30:00,37.98,38.01,37.95,37.98,116800.0,23.8648,23.8836,23.8459,23.8648,116800.0
2005-07-06 12:00:00,37.97,37.98,37.86,37.9,66100.0,23.8585,23.8648,23.7894,23.8145,66100.0
2005-07-06 12:30:00,37.88,37.9,37.85,37.88,145900.0,23.802,23.8145,23.7831,23.802,145900.0
2005-07-06 13:00:00,37.88,37.9,37.86,37.87,34300.0,23.802,23.8145,23.7894,23.7957,34300.0
2005-07-06 13:30:00,37.87,37.89,37.81,37.84,137200.0,23.7957,23.8082,23.758,23.7768,137200.0
2005-07-06 14:00:00,37.83,37.83,37.6,37.67,76000.0,23.7705,23.7705,23.626,23.67,76000.0
2005-07-06 14:30:00,37.65,37.66,37.49,37.49,100900.0,23.6574,23.6637,23.5569,23.5569,100900.0
2005-07-06 15:00:00,37.49,37.49,37.39,37.45,243900.0,23.5569,23.5569,23.4941,23.5318,243900.0
2005-07-06 15:30:00,37.44,37.46,37.16,37.19,415000.0,23.5255,23.538,23.3495,23.3684,415000.0
2005-07-07 09:30:00,37.0,37.06,36.88,37.05,172200.0,23.249,23.2867,23.1736,23.2804,172200.0
2005-07-07 10:00:00,37.03,37.36,37.01,37.34,112700.0,23.2679,23.4752,23.2553,23.4626,112700.0
2005-07-07 10:30:00,37.33,37.34,37.03,37.05,99800.0,23.4564,23.4626,23.2679,23.2804,99800.0
2005-07-07 11:00:00,37.04,37.15,36.96,37.13,100500.0,23.2741,23.3433,23.2239,23.3307,100500.0
2005-07-07 11:30:00,37.12,37.18,37.03,37.18,72200.0,23.3244,23.3621,23.2679,23.3621,72200.0
2005-07-07 12:00:00,37.19,37.27,37.13,37.25,56800.0,23.3684,23.4187,23.3307,23.4061,56800.0
2005-07-07 12:30:00,37.25,37.28,37.23,37.27,48300.0,23.4061,23.4249,23.3935,23.4187,48300.0
2005-07-07 13:00:00,37.27,37.33,37.26,37.33,38500.0,23.4187,23.4564,23.4124,23.4564,38500.0
2005-07-07 13:30:00,37.33,37.41,37.3,37.31,63900.0,23.4564,23.5066,23.4375,23.4438,63900.0
2005-07-07 14:00:00,37.32,37.34,37.28,37.29,48500.0,23.4501,23.4626,23.4249,23.4312,48500.0
2005-07-07 14:30:00,37.28,37.34,37.25,37.3,221600.0,23.4249,23.4626,23.4061,23.4375,221600.0
2005-07-07 15:00:00,37.3,37.35,37.29,37.31,259400.0,23.4375,23.4689,23.4312,23.4438,259400.0
2005-07-07 15:30:00,37.31,37.42,37.3,37.34,247400.0,23.4438,23.5129,23.4375,23.4626,247400.0
2005-07-08 09:30:00,37.32,37.45,37.19,37.34,161900.0,23.4501,23.5318,23.3684,23.4626,161900.0
2005-07-08 10:00:00,37.34,37.39,37.32,37.35,131300.0,23.4626,23.4941,23.4501,23.4689,131300.0
2005-07-08 10:30:00,37.37,37.45,37.33,37.41,195700.0,23.4815,23.5318,23.4564,23.5066,195700.0
2005-07-08 11:00:00,37.41,37.42,37.37,37.4,127600.0,23.5066,23.5129,23.4815,23.5003,127600.0
2005-07-08 11:30:00,37.4,37.45,37.38,37.44,175000.0,23.5003,23.5318,23.4878,23.5255,175000.0
2005-07-08 12:00:00,37.46,37.58,37.46,37.57,83900.0,23.538,23.6134,23.538,23.6072,83900.0
2005-07-08 12:30:00,37.58,37.6,37.54,37.55,120100.0,23.6134,23.626,23.5883,23.5946,120100.0
2005-07-08 13:00:00,37.55,37.55,37.48,37.48,96500.0,23.5946,23.5946,23.5506,23.5506,96500.0
2005-07-08 13:30:00,37.4,37.48,37.39,37.45,159200.0,23.5003,23.5506,23.4941,23.5318,159200.0
2005-07-08 14:00:00,37.45,37.56,37.43,37.56,98500.0,23.5318,23.6009,23.5192,23.6009,98500.0
2005-07-08 14:30:00,37.57,37.61,37.54,37.59,57100.0,23.6072,23.6323,23.5883,23.6197,57100.0
2005-07-08 15:00:00,37.6,37.64,37.56,37.64,69700.0,23.626,23.6512,23.6009,23.6512,69700.0
2005-07-08 15:30:00,37.64,37.72,37.6,37.71,189900.0,23.6512,23.7014,23.626,23.6951,189900.0
2005-07-11 09:30:00,37.97,37.97,37.7,37.84,98100.0,23.8585,23.8585,23.6889,23.7768,98100.0
2005-07-11 10:00:00,37.84,37.85,37.66,37.75,179500.0,23.7768,23.7831,23.6637,23.7203,179500.0
2005-07-11 10:30:00,37.74,37.79,37.69,37.69,128300.0,23.714,23.7454,23.6826,23.6826,128300.0
2005-07-11 11:00:00,37.69,37.8,37.66,37.69,103500.0,23.6826,23.7517,23.6637,23.6826,103500.0
2005-07-11 11:30:00,37.69,37.73,37.65,37.73,82200.0,23.6826,23.7077,23.6574,23.7077,82200.0
2005-07-11 12:00:00,37.73,37.82,37.72,37.77,47700.0,23.7077,23.7643,23.7014,23.7328,47700.0
2005-07-11 12:30:00,37.78,37.81,37.75,37.75,105400.0,23.7391,23.758,23.7203,23.7203,105400.0
2005-07-11 13:00:00,37.75,37.77,37.73,37.74,33000.0,23.7203,23.7328,23.7077,23.714,33000.0
2005-07-11 13:30:00,37.75,37.76,37.72,37.74,57700.0,23.7203,23.7266,23.7014,23.714,57700.0
2005-07-11 14:00:00,37.74,37.85,37.73,37.83,74700.0,23.714,23.7831,23.7077,23.7705,74700.0
2005-07-11 14:30:00,37.83,37.88,37.79,37.8,109000.0,23.7705,23.802,23.7454,23.7517,109000.0
2005-07-11 15:00:00,37.8,37.82,37.73,37.73,115000.0,23.7517,23.7643,23.7077,23.7077,115000.0
2005-07-11 15:30:00,37.73,37.83,37.72,37.8,282300.0,23.7077,23.7705,23.7014,23.7517,282300.0
2005-07-12 09:30:00,37.7,37.76,37.63,37.67,161100.0,23.6889,23.7266,23.6449,23.67,161100.0
2005-07-12 10:00:00,37.67,37.7,37.62,37.62,122100.0,23.67,23.6889,23.6386,23.6386,122100.0
2005-07-12 10:30:00,37.63,37.79,37.63,37.79,72500.0,23.6449,23.7454,23.6449,23.7454,72500.0
2005-07-12 11:00:00,37.79,37.79,37.72,37.72,182700.0,23.7454,23.7454,23.7014,23.7014,182700.0
2005-07-12 11:30:00,37.72,37.73,37.69,37.7,92000.0,23.7014,23.7077,23.6826,23.6889,92000.0
2005-07-12 12:00:00,37.7,37.75,37.7,37.74,72100.0,23.6889,23.7203,23.6889,23.714,72100.0
2005-07-12 12:30:00,37.74,37.74,37.7,37.7,71000.0,23.714,23.714,23.6889,23.6889,71000.0
2005-07-12 13:00:00,37.7,37.73,37.69,37.73,80900.0,23.6889,23.7077,23.6826,23.7077,80900.0
2005-07-12 13:30:00,37.71,37.8,37.69,37.76,101100.0,23.6951,23.7517,23.6826,23.7266,101100.0
2005-07-12 14:00:00,37.76,37.8,37.75,37.78,84000.0,23.7266,23.7517,23.7203,23.7391,84000.0
2005-07-12 14:30:00,37.77,37.85,37.77,37.81,165200.0,23.7328,23.7831,23.7328,23.758,165200.0
2005-07-12 15:00:00,37.82,37.86,37.8,37.84,144800.0,23.7643,23.7894,23.7517,23.7768,144800.0
2005-07-12 15:30:00,37.84,37.87,37.72,37.75,121700.0,23.7768,23.7957,23.7014,23.7203,121700.0
2005-07-13 09:30:00,37.8,37.93,37.74,37.78,89600.0,23.7517,23.8334,23.714,23.7391,89600.0
2005-07-13 10:00:00,37.79,37.85,37.75,37.83,75900.0,23.7454,23.7831,23.7203,23.7705,75900.0
2005-07-13 10:30:00,37.83,37.99,37.81,37.86,112400.0,23.7705,23.8711,23.758,23.7894,112400.0
2005-07-13 11:00:00,37.87,37.91,37.84,37.9,110700.0,23.7957,23.8208,23.7768,23.8145,110700.0
2005-07-13 11:30:00,37.9,37.9,37.79,37.84,82800.0,23.8145,23.8145,23.7454,23.7768,82800.0
2005-07-13 12:00:00,37.85,37.91,37.83,37.9,84200.0,23.7831,23.8208,23.7705,23.8145,84200.0
2005-07-13 12:30:00,37.89,37.91,37.82,37.85,71400.0,23.8082,23.8208,23.7643,23.7831,71400.0
2005-07-13 13:00:00,37.85,37.93,37.85,37.9,158200.0,23.7831,23.8334,23.7831,23.8145,158200.0
2005-07-13 13:30:00,37.91,37.93,37.84,37.84,77200.0,23.8208,23.8334,23.7768,23.7768,77200.0
2005-07-13 14:00:00,37.84,37.87,37.8,37.87,83400.0,23.7768,23.7957,23.7517,23.7957,83400.0
2005-07-13 14:30:00,37.87,37.88,37.8,37.82,73600.0,23.7957,23.802,23.7517,23.7643,73600.0
2005-07-13 15:00:00,37.82,37.97,37.79,37.91,130300.0,23.7643,23.8585,23.7454,23.8208,130300.0
2005-07-13 15:30:00,37.91,37.96,37.85,37.9,173500.0,23.8208,23.8522,23.7831,23.8145,173500.0
2005-07-14 09:30:00,37.93,38.1,37.73,37.75,268300.0,23.8334,23.9402,23.7077,23.7203,268300.0
2005-07-14 10:00:00,37.74,37.86,37.71,37.81,131400.0,23.714,23.7894,23.6951,23.758,131400.0
2005-07-14 10:30:00,37.84,37.84,37.49,37.5,144600.0,23.7768,23.7768,23.5569,23.5632,144600.0
2005-07-14 11:00:00,37.5,37.54,37.46,37.46,170800.0,23.5632,23.5883,23.538,23.538,170800.0
2005-07-14 11:30:00,37.45,37.45,37.25,37.25,145300.0,23.5318,23.5318,23.4061,23.4061,145300.0
2005-07-14 12:00:00,37.25,37.38,37.25,37.28,73500.0,23.4061,23.4878,23.4061,23.4249,73500.0
2005-07-14 12:30:00,37.28,37.28,37.12,37.13,105400.0,23.4249,23.4249,23.3244,23.3307,105400.0
2005-07-14 13:00:00,37.13,37.31,37.1,37.18,163800.0,23.3307,23.4438,23.3118,23.3621,163800.0
2005-07-14 13:30:00,37.17,37.27,37.14,37.16,91100.0,23.3558,23.4187,23.337,23.3495,91100.0
2005-07-14 14:00:00,37.17,37.23,37.15,37.19,61300.0,23.3558,23.3935,23.3433,23.3684,61300.0
2005-07-14 14:30:00,37.19,37.5,37.19,37.28,66000.0,23.3684,23.5632,23.3684,23.4249,66000.0
2005-07-14 15:00:00,37.29,37.44,37.27,37.41,85900.0,23.4312,23.5255,23.4187,23.5066,85900.0
2005-07-14 15:30:00,37.41,37.46,37.39,37.4,184300.0,23.5066,23.538,23.4941,23.5003,184300.0
2005-07-15 09:30:00,37.2,37.4,37.17,37.29,393000.0,23.3747,23.5003,23.3558,23.4312,393000.0
2005-07-15 10:00:00,37.37,37.37,37.13,37.27,144900.0,23.4815,23.4815,23.3307,23.4187,144900.0
2005-07-15 10:30:00,37.26,37.31,37.22,37.31,126100.0,23.4124,23.4438,23.3872,23.4438,126100.0
2005-07-15 11:00:00,37.3,37.37,37.25,37.25,97800.0,23.4375,23.4815,23.4061,23.4061,97800.0
2005-07-15 11:30:00,37.25,37.25,37.17,37.18,54400.0,23.4061,23.4061,23.3558,23.3621,54400.0
2005-07-15 12:00:00,37.19,37.19,37.12,37.12,49100.0,23.3684,23.3684,23.3244,23.3244,49100.0
2005-07-15 12:30:00,37.12,37.21,37.12,37.19,17700.0,23.3244,23.381,23.3244,23.3684,17700.0
2005-07-15 13:00:00,37.19,37.29,37.17,37.24,65800.0,23.3684,23.4312,23.3558,23.3998,65800.0
2005-07-15 13:30:00,37.24,37.28,37.22,37.23,58500.0,23.3998,23.4249,23.3872,23.3935,58500.0
2005-07-15 14:00:00,37.22,37.26,37.22,37.25,33000.0,23.3872,23.4124,23.3872,23.4061,33000.0
2005-07-15 14:30:00,37.25,37.29,37.23,37.26,48500.0,23.4061,23.4312,23.3935,23.4124,48500.0
2005-07-15 15:00:00,37.27,37.4,37.24,37.29,182000.0,23.4187,23.5003,23.3998,23.4312,182000.0
2005-07-15 15:30:00,37.29,37.39,37.26,37.32,276300.0,23.4312,23.4941,23.4124,23.4501,276300.0
2005-07-18 09:30:00,37.2,37.4,37.2,37.33,145300.0,23.3747,23.5003,23.3747,23.4564,145300.0
2005-07-18 10:00:00,37.33,37.35,37.25,37.33,160900.0,23.4564,23.4689,23.4061,23.4564,160900.0
2005-07-18 10:30:00,37.34,37.38,37.3,37.33,142500.0,23.4626,23.4878,23.4375,23.4564,142500.0
2005-07-18 11:00:00,37.33,37.4,37.24,37.24,120500.0,23.4564,23.5003,23.3998,23.3998,120500.0
2005-07-18 11:30:00,37.24,37.24,37.16,37.19,82000.0,23.3998,23.3998,23.3495,23.3684,82000.0
2005-07-18 12:00:00,37.19,37.2,37.13,37.19,117300.0,23.3684,23.3747,23.3307,23.3684,117300.0
2005-07-18 12:30:00,37.18,37.2,37.11,37.13,89900.0,23.3621,23.3747,23.3181,23.3307,89900.0
2005-07-18 13:00:00,37.13,37.18,37.12,37.15,48700.0,23.3307,23.3621,23.3244,23.3433,48700.0
2005-07-18 13:30:00,37.15,37.24,37.15,37.24,41000.0,23.3433,23.3998,23.3433,23.3998,41000.0
2005-07-18 14:00:00,37.23,37.25,37.23,37.24,84000.0,23.3935,23.4061,23.3935,23.3998,84000.0
2005-07-18 14:30:00,37.24,37.26,37.13,37.18,135100.0,23.3998,23.4124,23.3307,23.3621,135100.0
2005-07-18 15:00:00,37.17,37.23,37.11,37.22,47100.0,23.3558,23.3935,23.3181,23.3872,47100.0
2005-07-18 15:30:00,37.22,37.26,37.19,37.2,141800.0,23.3872,23.4124,23.3684,23.3747,141800.0
2005-07-19 09:30:00,37.27,37.32,36.91,37.13,101500.0,23.4187,23.4501,23.1925,23.3307,101500.0
2005-07-19 10:00:00,37.13,37.34,37.08,37.34,98200.0,23.3307,23.4626,23.2993,23.4626,98200.0
2005-07-19 10:30:00,37.33,37.37,37.19,37.24,160700.0,23.4564,23.4815,23.3684,23.3998,160700.0
2005-07-19 11:00:00,37.25,37.26,37.21,37.23,131900.0,23.4061,23.4124,23.381,23.3935,131900.0
2005-07-19 11:30:00,37.24,37.25,37.21,37.24,59200.0,23.3998,23.4061,23.381,23.3998,59200.0
2005-07-19 12:00:00,37.25,37.28,37.23,37.23,70100.0,23.4061,23.4249,23.3935,23.3935,70100.0
2005-07-19 12:30:00,37.24,37.26,37.23,37.25,48700.0,23.3998,23.4124,23.3935,23.4061,48700.0
2005-07-19 13:00:00,37.26,37.29,37.25,37.25,53600.0,23.4124,23.4312,23.4061,23.4061,53600.0
2005-07-19 13:30:00,37.25,37.32,37.25,37.29,100200.0,23.4061,23.4501,23.4061,23.4312,100200.0
2005-07-19 14:00:00,37.28,37.36,37.26,37.35,95200.0,23.4249,23.4752,23.4124,23.4689,95200.0
2005-07-19 14:30:00,37.35,37.37,37.32,37.36,70800.0,23.4689,23.4815,23.4501,23.4752,70800.0
2005-07-19 15:00:00,37.35,37.38,37.32,37.35,132600.0,23.4689,23.4878,23.4501,23.4689,132600.0
2005-07-19 15:30:00,37.35,37.39,37.31,37.32,130300.0,23.4689,23.4941,23.4438,23.4501,130300.0
2005-07-20 09:30:00,37.28,37.44,37.28,37.32,105900.0,23.4249,23.5255,23.4249,23.4501,105900.0
2005-07-20 10:00:00,37.32,37.42,37.28,37.4,129600.0,23.4501,23.5129,23.4249,23.5003,129600.0
2005-07-20 10:30:00,37.4,37.42,37.35,37.39,156000.0,23.5003,23.5129,23.4689,23.4941,156000.0
2005-07-20 11:00:00,37.39,37.53,37.39,37.49,124200.0,23.4941,23.582,23.4941,23.5569,124200.0
2005-07-20 11:30:00,37.49,37.52,37.43,37.47,93100.0,23.5569,23.5757,23.5192,23.5443,93100.0
2005-07-20 12:00:00,37.48,37.48,37.43,37.45,63400.0,23.5506,23.5506,23.5192,23.5318,63400.0
2005-07-20 12:30:00,37.44,37.49,37.41,37.45,70900.0,23.5255,23.5569,23.5066,23.5318,70900.0
2005-07-20 13:00:00,37.46,37.59,37.44,37.57,90500.0,23.538,23.6197,23.5255,23.6072,90500.0
2005-07-20 13:30:00,37.57,37.68,37.57,37.6,80400.0,23.6072,23.6763,23.6072,23.626,80400.0
2005-07-20 14:00:00,37.6,37.64,37.56,37.64,62900.0,23.626,23.6512,23.6009,23.6512,62900.0
2005-07-20 14:30:00,37.67,37.74,37.65,37.69,108300.0,23.67,23.714,23.6574,23.6826,108300.0
2005-07-20 15:00:00,37.69,37.73,37.69,37.69,61700.0,23.6826,23.7077,23.6826,23.6826,61700.0
2005-07-20 15:30:00,37.71,37.89,37.69,37.8,370100.0,23.6951,23.8082,23.6826,23.7517,370100.0
2005-07-21 09:30:00,37.7,37.79,37.46,37.48,110400.0,23.6889,23.7454,23.538,23.5506,110400.0
2005-07-21 10:00:00,37.48,37.53,37.11,37.18,123900.0,23.5506,23.582,23.3181,23.3621,123900.0
2005-07-21 10:30:00,37.18,37.18,36.85,36.99,161800.0,23.3621,23.3621,23.1548,23.2427,161800.0
2005-07-21 11:00:00,36.99,37.08,36.88,36.88,144500.0,23.2427,23.2993,23.1736,23.1736,144500.0
2005-07-21 11:30:00,36.87,36.92,36.78,36.91,94200.0,23.1673,23.1987,23.1108,23.1925,94200.0
2005-07-21 12:00:00,36.91,37.01,36.89,36.96,62900.0,23.1925,23.2553,23.1799,23.2239,62900.0
2005-07-21 12:30:00,36.98,37.29,36.98,37.22,80000.0,23.2364,23.4312,23.2364,23.3872,80000.0
2005-07-21 13:00:00,37.22,37.34,37.09,37.12,48700.0,23.3872,23.4626,23.3056,23.3244,48700.0
2005-07-21 13:30:00,37.13,37.16,37.1,37.12,32100.0,23.3307,23.3495,23.3118,23.3244,32100.0
2005-07-21 14:00:00,37.12,37.16,36.95,36.95,81200.0,23.3244,23.3495,23.2176,23.2176,81200.0
2005-07-21 14:30:00,36.95,36.98,36.82,36.92,127600.0,23.2176,23.2364,23.1359,23.1987,127600.0
2005-07-21 15:00:00,36.9,37.01,36.88,36.96,106000.0,23.1862,23.2553,23.1736,23.2239,106000.0
2005-07-21 15:30:00,36.96,37.02,36.92,36.92,180200.0,23.2239,23.2616,23.1987,23.1987,180200.0
2005-07-22 09:30:00,37.08,37.11,36.97,37.01,122800.0,23.2993,23.3181,23.2302,23.2553,122800.0
2005-07-22 10:00:00,37.03,37.07,36.99,37.03,109300.0,23.2679,23.293,23.2427,23.2679,109300.0
2005-07-22 10:30:00,37.03,37.06,36.98,37.02,196800.0,23.2679,23.2867,23.2364,23.2616,196800.0
2005-07-22 11:00:00,37.02,37.1,37.0,37.05,69700.0,23.2616,23.3118,23.249,23.2804,69700.0
2005-07-22 11:30:00,37.04,37.06,37.0,37.02,51100.0,23.2741,23.2867,23.249,23.2616,51100.0
2005-07-22 12:00:00,37.02,37.04,36.98,36.99,41500.0,23.2616,23.2741,23.2364,23.2427,41500.0
2005-07-22 12:30:00,36.99,37.04,36.98,37.0,93200.0,23.2427,23.2741,23.2364,23.249,93200.0
2005-07-22 13:00:00,37.02,37.06,37.0,37.03,62000.0,23.2616,23.2867,23.249,23.2679,62000.0
2005-07-22 13:30:00,37.02,37.08,37.02,37.06,52800.0,23.2616,23.2993,23.2616,23.2867,52800.0
2005-07-22 14:00:00,37.06,37.09,37.02,37.05,75100.0,23.2867,23.3056,23.2616,23.2804,75100.0
2005-07-22 14:30:00,37.05,37.26,37.02,37.21,119500.0,23.2804,23.4124,23.2616,23.381,119500.0
2005-07-22 15:00:00,37.2,37.22,36.98,37.1,252300.0,23.3747,23.3872,23.2364,23.3118,252300.0
2005-07-22 15:30:00,37.1,37.18,37.03,37.03,373300.0,23.3118,23.3621,23.2679,23.2679,373300.0
2005-07-25 09:30:00,37.0,37.42,37.0,37.21,211000.0,23.249,23.5129,23.249,23.381,211000.0
2005-07-25 10:00:00,37.21,37.32,37.17,37.3,160500.0,23.381,23.4501,23.3558,23.4375,160500.0
2005-07-25 10:30:00,37.3,37.31,37.24,37.27,213800.0,23.4375,23.4438,23.3998,23.4187,213800.0
2005-07-25 11:00:00,37.27,37.3,37.2,37.3,168800.0,23.4187,23.4375,23.3747,23.4375,168800.0
2005-07-25 11:30:00,37.3,37.33,37.28,37.32,185100.0,23.4375,23.4564,23.4249,23.4501,185100.0
2005-07-25 12:00:00,37.32,37.42,37.3,37.35,87800.0,23.4501,23.5129,23.4375,23.4689,87800.0
2005-07-25 12:30:00,37.35,37.37,37.3,37.31,107700.0,23.4689,23.4815,23.4375,23.4438,107700.0
2005-07-25 13:00:00,37.32,37.36,37.31,37.34,58400.0,23.4501,23.4752,23.4438,23.4626,58400.0
2005-07-25 13:30:00,37.34,37.37,37.31,37.35,68800.0,23.4626,23.4815,23.4438,23.4689,68800.0
2005-07-25 14:00:00,37.33,37.35,37.26,37.26,66800.0,23.4564,23.4689,23.4124,23.4124,66800.0
2005-07-25 14:30:00,37.3,37.3,37.09,37.09,100200.0,23.4375,23.4375,23.3056,23.3056,100200.0
2005-07-25 15:00:00,37.11,37.17,37.08,37.14,68900.0,23.3181,23.3558,23.2993,23.337,68900.0
2005-07-25 15:30:00,37.14,37.21,37.1,37.13,107300.0,23.337,23.381,23.3118,23.3307,107300.0
2005-07-26 09:30:00,37.15,37.4,37.01,37.3,370900.0,23.3433,23.5003,23.2553,23.4375,370900.0
2005-07-26 10:00:00,37.31,37.34,37.19,37.3,128700.0,23.4438,23.4626,23.3684,23.4375,128700.0
2005-07-26 10:30:00,37.3,37.31,37.27,37.3,107600.0,23.4375,23.4438,23.4187,23.4375,107600.0
2005-07-26 11:00:00,37.3,37.31,37.23,37.26,66700.0,23.4375,23.4438,23.3935,23.4124,66700.0
2005-07-26 11:30:00,37.27,37.35,37.25,37.35,52500.0,23.4187,23.4689,23.4061,23.4689,52500.0
2005-07-26 12:00:00,37.35,37.4,37.16,37.16,90000.0,23.4689,23.5003,23.3495,23.3495,90000.0
2005-07-26 12:30:00,37.16,37.21,37.12,37.17,47500.0,23.3495,23.381,23.3244,23.3558,47500.0
2005-07-26 13:00:00,37.18,37.24,37.18,37.22,44400.0,23.3621,23.3998,23.3621,23.3872,44400.0
2005-07-26 13:30:00,37.24,37.34,37.18,37.33,80800.0,23.3998,23.4626,23.3621,23.4564,80800.0
2005-07-26 14:00:00,37.33,37.37,37.25,37.25,50600.0,23.4564,23.4815,23.4061,23.4061,50600.0
2005-07-26 14:30:00,37.27,37.38,37.23,37.28,139100.0,23.4187,23.4878,23.3935,23.4249,139100.0
2005-07-26 15:00:00,37.29,37.31,37.24,37.27,109500.0,23.4312,23.4438,23.3998,23.4187,109500.0
2005-07-26 15:30:00,37.27,37.35,37.26,37.3,157500.0,23.4187,23.4689,23.4124,23.4375,157500.0
2005-07-27 09:30:00,37.55,37.65,37.46,37.47,176300.0,23.5946,23.6574,23.538,23.5443,176300.0
2005-07-27 10:00:00,37.47,37.53,37.42,37.45,118100.0,23.5443,23.582,23.5129,23.5318,118100.0
2005-07-27 10:30:00,37.46,37.55,37.45,37.5,98500.0,23.538,23.5946,23.5318,23.5632,98500.0
2005-07-27 11:00:00,37.51,37.53,37.45,37.45,57200.0,23.5695,23.582,23.5318,23.5318,57200.0
2005-07-27 11:30:00,37.45,37.51,37.41,37.43,278100.0,23.5318,23.5695,23.5066,23.5192,278100.0
2005-07-27 12:00:00,37.43,37.52,37.38,37.42,187300.0,23.5192,23.5757,23.4878,23.5129,187300.0
2005-07-27 12:30:00,37.42,37.42,37.31,37.32,83000.0,23.5129,23.5129,23.4438,23.4501,83000.0
2005-07-27 13:00:00,37.33,37.38,37.28,37.36,84700.0,23.4564,23.4878,23.4249,23.4752,84700.0
2005-07-27 13:30:00,37.36,37.38,37.31,37.34,75000.0,23.4752,23.4878,23.4438,23.4626,75000.0
2005-07-27 14:00:00,37.35,37.41,37.3,37.33,147900.0,23.4689,23.5066,23.4375,23.4564,147900.0
2005-07-27 14:30:00,37.34,37.44,37.34,37.4,94000.0,23.4626,23.5255,23.4626,23.5003,94000.0
2005-07-27 15:00:00,37.41,37.47,37.37,37.45,154400.0,23.5066,23.5443,23.4815,23.5318,154400.0
2005-07-27 15:30:00,37.44,37.45,37.33,37.36,197800.0,23.5255,23.5318,23.4564,23.4752,197800.0
2005-07-28 09:30:00,37.53,37.57,37.44,37.46,166800.0,23.582,23.6072,23.5255,23.538,166800.0
2005-07-28 10:00:00,37.46,37.47,37.31,37.38,89100.0,23.538,23.5443,23.4438,23.4878,89100.0
2005-07-28 10:30:00,37.39,37.43,37.38,37.39,117500.0,23.4941,23.5192,23.4878,23.4941,117500.0
2005-07-28 11:00:00,37.4,37.43,37.35,37.42,90100.0,23.5003,23.5192,23.4689,23.5129,90100.0
2005-07-28 11:30:00,37.42,37.55,37.38,37.53,192300.0,23.5129,23.5946,23.4878,23.582,192300.0
2005-07-28 12:00:00,37.54,37.58,37.52,37.53,101000.0,23.5883,23.6134,23.5757,23.582,101000.0
2005-07-28 12:30:00,37.53,37.53,37.51,37.52,71200.0,23.582,23.582,23.5695,23.5757,71200.0
2005-07-28 13:00:00,37.52,37.61,37.52,37.57,74700.0,23.5757,23.6323,23.5757,23.6072,74700.0
2005-07-28 13:30:00,37.56,37.61,37.53,37.59,88800.0,23.6009,23.6323,23.582,23.6197,88800.0
2005-07-28 14:00:00,37.6,37.6,37.57,37.6,71300.0,23.626,23.626,23.6072,23.626,71300.0
2005-07-28 14:30:00,37.6,37.75,37.6,37.69,99200.0,23.626,23.7203,23.626,23.6826,99200.0
2005-07-28 15:00:00,37.68,37.7,37.62,37.65,79900.0,23.6763,23.6889,23.6386,23.6574,79900.0
2005-07-28 15:30:00,37.66,37.69,37.62,37.63,145000.0,23.6637,23.6826,23.6386,23.6449,145000.0
2005-07-29 09:30:00,37.71,37.9,37.67,37.79,147300.0,23.6951,23.8145,23.67,23.7454,147300.0
2005-07-29 10:00:00,37.79,37.8,37.73,37.76,56200.0,23.7454,23.7517,23.7077,23.7266,56200.0
2005-07-29 10:30:00,37.76,37.78,37.69,37.74,150400.0,23.7266,23.7391,23.6826,23.714,150400.0
2005-07-29 11:00:00,37.73,37.79,37.73,37.77,112100.0,23.7077,23.7454,23.7077,23.7328,112100.0
2005-07-29 11:30:00,37.77,37.78,37.73,37.78,54100.0,23.7328,23.7391,23.7077,23.7391,54100.0
2005-07-29 12:00:00,37.78,37.78,37.73,37.78,68700.0,23.7391,23.7391,23.7077,23.7391,68700.0
2005-07-29 12:30:00,37.77,37.82,37.77,37.8,92100.0,23.7328,23.7643,23.7328,23.7517,92100.0
2005-07-29 13:00:00,37.82,37.85,37.8,37.84,42300.0,23.7643,23.7831,23.7517,23.7768,42300.0
2005-07-29 13:30:00,37.84,37.85,37.8,37.84,61600.0,23.7768,23.7831,23.7517,23.7768,61600.0
2005-07-29 14:00:00,37.84,37.91,37.84,37.88,114400.0,23.7768,23.8208,23.7768,23.802,114400.0
2005-07-29 14:30:00,37.88,37.89,37.78,37.8,204700.0,23.802,23.8082,23.7391,23.7517,204700.0
2005-07-29 15:00:00,37.81,37.82,37.72,37.76,126000.0,23.758,23.7643,23.7014,23.7266,126000.0
2005-07-29 15:30:00,37.76,37.76,37.65,37.65,146500.0,23.7266,23.7266,23.6574,23.6574,146500.0
2005-08-01 09:30:00,37.72,37.72,37.47,37.61,79300.0,23.7014,23.7014,23.5443,23.6323,79300.0
2005-08-01 10:00:00,37.61,37.68,37.48,37.49,62400.0,23.6323,23.6763,23.5506,23.5569,62400.0
2005-08-01 10:30:00,37.49,37.5,37.34,37.37,59500.0,23.5569,23.5632,23.4626,23.4815,59500.0
2005-08-01 11:00:00,37.37,37.38,37.19,37.19,101000.0,23.4815,23.4878,23.3684,23.3684,101000.0
2005-08-01 11:30:00,37.2,37.21,37.14,37.15,80200.0,23.3747,23.381,23.337,23.3433,80200.0
2005-08-01 12:00:00,37.15,37.24,37.14,37.22,75100.0,23.3433,23.3998,23.337,23.3872,75100.0
2005-08-01 12:30:00,37.22,37.25,37.2,37.21,76800.0,23.3872,23.4061,23.3747,23.381,76800.0
2005-08-01 13:00:00,37.21,37.27,37.21,37.23,138900.0,23.381,23.4187,23.381,23.3935,138900.0
2005-08-01 13:30:00,37.23,37.25,37.21,37.24,42500.0,23.3935,23.4061,23.381,23.3998,42500.0
2005-08-01 14:00:00,37.24,37.3,37.23,37.29,90400.0,23.3998,23.4375,23.3935,23.4312,90400.0
2005-08-01 14:30:00,37.29,37.33,37.28,37.3,56000.0,23.4312,23.4564,23.4249,23.4375,56000.0
2005-08-01 15:00:00,37.3,37.3,37.25,37.27,69900.0,23.4375,23.4375,23.4061,23.4187,69900.0
2005-08-01 15:30:00,37.27,37.28,37.2,37.22,197200.0,23.4187,23.4249,23.3747,23.3872,197200.0
2005-08-02 09:30:00,37.32,37.58,37.32,37.58,134600.0,23.4501,23.6134,23.4501,23.6134,134600.0
2005-08-02 10:00:00,37.6,37.74,37.5,37.64,150600.0,23.626,23.714,23.5632,23.6512,150600.0
2005-08-02 10:30:00,37.63,37.78,37.6,37.76,101800.0,23.6449,23.7391,23.626,23.7266,101800.0
2005-08-02 11:00:00,37.79,37.83,37.76,37.83,49300.0,23.7454,23.7705,23.7266,23.7705,49300.0
2005-08-02 11:30:00,37.83,37.91,37.8,37.84,121700.0,23.7705,23.8208,23.7517,23.7768,121700.0
2005-08-02 12:00:00,37.83,37.9,37.83,37.89,41800.0,23.7705,23.8145,23.7705,23.8082,41800.0
2005-08-02 12:30:00,37.89,37.96,37.86,37.95,58100.0,23.8082,23.8522,23.7894,23.8459,58100.0
2005-08-02 13:00:00,37.95,38.05,37.94,38.03,99700.0,23.8459,23.9088,23.8397,23.8962,99700.0
2005-08-02 13:30:00,38.03,38.08,37.97,37.99,90500.0,23.8962,23.9276,23.8585,23.8711,90500.0
2005-08-02 14:00:00,37.98,38.15,37.98,37.99,127100.0,23.8648,23.9716,23.8648,23.8711,127100.0
2005-08-02 14:30:00,37.99,38.12,37.95,38.07,50600.0,23.8711,23.9528,23.8459,23.9213,50600.0
2005-08-02 15:00:00,38.08,38.14,38.0,38.05,122500.0,23.9276,23.9653,23.8774,23.9088,122500.0
2005-08-02 15:30:00,38.05,38.09,37.94,37.96,233200.0,23.9088,23.9339,23.8397,23.8522,233200.0
2005-08-03 09:30:00,37.83,38.03,37.78,38.01,189400.0,23.7705,23.8962,23.7391,23.8836,189400.0
2005-08-03 10:00:00,38.01,38.17,37.89,38.13,160000.0,23.8836,23.9842,23.8082,23.959,160000.0
2005-08-03 10:30:00,38.13,38.68,38.12,38.47,496800.0,23.959,24.3046,23.9528,24.1727,496800.0
2005-08-03 11:00:00,38.47,38.47,37.47,38.23,311500.0,24.1727,24.1727,23.5443,24.0219,311500.0
2005-08-03 11:30:00,38.23,38.31,38.2,38.24,93700.0,24.0219,24.0721,24.003,24.0282,93700.0
2005-08-03 12:00:00,38.24,38.24,38.18,38.24,100300.0,24.0282,24.0282,23.9905,24.0282,100300.0
2005-08-03 12:30:00,38.24,38.25,38.2,38.2,83000.0,24.0282,24.0344,24.003,24.003,83000.0
2005-08-03 13:00:00,38.21,38.25,38.19,38.2,68000.0,24.0093,24.0344,23.9967,24.003,68000.0
2005-08-03 13:30:00,38.21,38.25,38.19,38.19,65900.0,24.0093,24.0344,23.9967,23.9967,65900.0
2005-08-03 14:00:00,38.18,38.22,38.02,38.03,140600.0,23.9905,24.0156,23.8899,23.8962,140600.0
2005-08-03 14:30:00,38.03,38.03,37.86,37.88,196700.0,23.8962,23.8962,23.7894,23.802,196700.0
2005-08-03 15:00:00,37.88,37.93,37.75,37.84,161000.0,23.802,23.8334,23.7203,23.7768,161000.0
2005-08-03 15:30:00,37.84,37.95,37.77,37.91,215400.0,23.7768,23.8459,23.7328,23.8208,215400.0
2005-08-04 09:30:00,37.8,37.82,37.59,37.65,248400.0,23.7517,23.7643,23.6197,23.6574,248400.0
2005-08-04 10:00:00,37.65,37.68,37.48,37.5,263900.0,23.6574,23.6763,23.5506,23.5632,263900.0
2005-08-04 10:30:00,37.5,37.61,37.47,37.61,220700.0,23.5632,23.6323,23.5443,23.6323,220700.0
2005-08-04 11:00:00,37.61,37.71,37.55,37.7,163700.0,23.6323,23.6951,23.5946,23.6889,163700.0
2005-08-04 11:30:00,37.69,37.7,37.61,37.61,162800.0,23.6826,23.6889,23.6323,23.6323,162800.0
2005-08-04 12:00:00,37.61,37.61,37.51,37.54,76700.0,23.6323,23.6323,23.5695,23.5883,76700.0
2005-08-04 12:30:00,37.55,37.58,37.45,37.47,204700.0,23.5946,23.6134,23.5318,23.5443,204700.0
2005-08-04 13:00:00,37.46,37.5,37.41,37.41,65200.0,23.538,23.5632,23.5066,23.5066,65200.0
2005-08-04 13:30:00,37.42,37.5,37.41,37.44,83600.0,23.5129,23.5632,23.5066,23.5255,83600.0
2005-08-04 14:00:00,37.43,37.47,37.35,37.43,132700.0,23.5192,23.5443,23.4689,23.5192,132700.0
2005-08-04 14:30:00,37.44,37.5,37.4,37.5,120500.0,23.5255,23.5632,23.5003,23.5632,120500.0
2005-08-04 15:00:00,37.5,37.54,37.48,37.5,115700.0,23.5632,23.5883,23.5506,23.5632,115700.0
2005-08-04 15:30:00,37.5,37.51,37.39,37.45,276900.0,23.5632,23.5695,23.4941,23.5318,276900.0
2005-08-05 09:30:00,37.25,37.28,36.7,36.98,266600.0,23.4061,23.4249,23.0605,23.2364,266600.0
2005-08-05 10:00:00,36.98,37.04,36.91,36.93,173000.0,23.2364,23.2741,23.1925,23.205,173000.0
2005-08-05 10:30:00,36.93,37.01,36.88,36.97,150300.0,23.205,23.2553,23.1736,23.2302,150300.0
2005-08-05 11:00:00,36.98,37.2,36.97,37.12,103400.0,23.2364,23.3747,23.2302,23.3244,103400.0
2005-08-05 11:30:00,37.12,37.12,36.76,36.78,107000.0,23.3244,23.3244,23.0982,23.1108,107000.0
2005-08-05 12:00:00,36.78,36.8,36.64,36.78,103900.0,23.1108,23.1233,23.0228,23.1108,103900.0
2005-08-05 12:30:00,36.8,36.91,36.75,36.91,115700.0,23.1233,23.1925,23.0919,23.1925,115700.0
2005-08-05 13:00:00,36.91,37.08,36.91,36.94,94800.0,23.1925,23.2993,23.1925,23.2113,94800.0
2005-08-05 13:30:00,36.94,37.06,36.93,37.06,83700.0,23.2113,23.2867,23.205,23.2867,83700.0
2005-08-05 14:00:00,37.07,37.08,37.02,37.03,129200.0,23.293,23.2993,23.2616,23.2679,129200.0
2005-08-05 14:30:00,37.02,37.1,37.01,37.05,68800.0,23.2616,23.3118,23.2553,23.2804,68800.0
2005-08-05 15:00:00,37.05,37.06,37.0,37.01,81700.0,23.2804,23.2867,23.249,23.2553,81700.0
2005-08-05 15:30:00,37.01,37.1,36.98,37.05,205400.0,23.2553,23.3118,23.2364,23.2804,205400.0
2005-08-08 09:30:00,37.12,37.33,37.12,37.28,275700.0,23.3244,23.4564,23.3244,23.4249,275700.0
2005-08-08 10:00:00,37.29,37.31,37.06,37.06,308500.0,23.4312,23.4438,23.2867,23.2867,308500.0
2005-08-08 10:30:00,37.06,37.06,36.78,36.84,199500.0,23.2867,23.2867,23.1108,23.1485,199500.0
2005-08-08 11:00:00,36.83,36.85,36.69,36.82,178900.0,23.1422,23.1548,23.0542,23.1359,178900.0
2005-08-08 11:30:00,36.83,36.94,36.74,36.74,176300.0,23.1422,23.2113,23.0856,23.0856,176300.0
2005-08-08 12:00:00,36.73,36.73,36.55,36.68,141300.0,23.0794,23.0794,22.9662,23.0479,141300.0
2005-08-08 12:30:00,36.68,36.68,36.13,36.31,233900.0,23.0479,23.0479,22.7023,22.8154,233900.0
2005-08-08 13:00:00,36.32,36.34,36.26,36.29,156200.0,22.8217,22.8343,22.784,22.8029,156200.0
2005-08-08 13:30:00,36.29,36.3,36.06,36.07,198900.0,22.8029,22.8092,22.6584,22.6646,198900.0
2005-08-08 14:00:00,36.06,36.09,35.82,35.86,296700.0,22.6584,22.6772,22.5076,22.5327,296700.0
2005-08-08 14:30:00,35.86,35.94,35.7,35.75,315900.0,22.5327,22.583,22.4321,22.4636,315900.0
2005-08-08 15:00:00,35.75,35.86,35.7,35.77,608900.0,22.4636,22.5327,22.4321,22.4761,608900.0
2005-08-08 15:30:00,35.77,35.81,35.6,35.74,508300.0,22.4761,22.5013,22.3693,22.4573,508300.0
2005-08-09 09:30:00,36.2,36.35,35.94,35.98,686600.0,22.7463,22.8406,22.583,22.6081,686600.0
2005-08-09 10:00:00,35.98,35.99,35.89,35.97,400900.0,22.6081,22.6144,22.5515,22.6018,400900.0
2005-08-09 10:30:00,35.97,36.13,35.96,36.05,314700.0,22.6018,22.7023,22.5955,22.6521,314700.0
2005-08-09 11:00:00,36.05,36.07,36.0,36.04,220500.0,22.6521,22.6646,22.6207,22.6458,220500.0
2005-08-09 11:30:00,36.04,36.08,36.04,36.08,206200.0,22.6458,22.6709,22.6458,22.6709,206200.0
2005-08-09 12:00:00,36.08,36.08,36.04,36.05,149100.0,22.6709,22.6709,22.6458,22.6521,149100.0
2005-08-09 12:30:00,36.05,36.07,36.04,36.07,94700.0,22.6521,22.6646,22.6458,22.6646,94700.0
2005-08-09 13:00:00,36.07,36.09,35.94,35.96,93100.0,22.6646,22.6772,22.583,22.5955,93100.0
2005-08-09 13:30:00,35.96,35.97,35.92,35.95,119500.0,22.5955,22.6018,22.5704,22.5892,119500.0
2005-08-09 14:00:00,35.94,35.98,35.84,35.98,262600.0,22.583,22.6081,22.5201,22.6081,262600.0
2005-08-09 14:30:00,35.98,36.21,35.98,36.18,459500.0,22.6081,22.7526,22.6081,22.7338,459500.0
2005-08-09 15:00:00,36.18,36.19,36.05,36.05,204500.0,22.7338,22.74,22.6521,22.6521,204500.0
2005-08-09 15:30:00,36.05,36.25,36.03,36.22,334000.0,22.6521,22.7777,22.6395,22.7589,334000.0
2005-08-10 09:30:00,36.7,37.02,36.67,37.0,414800.0,23.0605,23.2616,23.0416,23.249,414800.0
2005-08-10 10:00:00,37.01,37.09,36.98,36.99,393800.0,23.2553,23.3056,23.2364,23.2427,393800.0
2005-08-10 10:30:00,36.99,37.03,36.96,36.98,348300.0,23.2427,23.2679,23.2239,23.2364,348300.0
2005-08-10 11:00:00,36.98,36.99,36.89,36.91,188500.0,23.2364,23.2427,23.1799,23.1925,188500.0
2005-08-10 11:30:00,36.9,37.0,36.85,36.89,169000.0,23.1862,23.249,23.1548,23.1799,169000.0
2005-08-10 12:00:00,36.89,36.93,36.88,36.92,115000.0,23.1799,23.205,23.1736,23.1987,115000.0
2005-08-10 12:30:00,36.91,36.91,36.68,36.84,133500.0,23.1925,23.1925,23.0479,23.1485,133500.0
2005-08-10 13:00:00,36.84,36.86,36.71,36.77,117300.0,23.1485,23.161,23.0668,23.1045,117300.0
2005-08-10 13:30:00,36.77,36.87,36.73,36.75,139800.0,23.1045,23.1673,23.0794,23.0919,139800.0
2005-08-10 14:00:00,36.76,36.77,36.59,36.64,178800.0,23.0982,23.1045,22.9914,23.0228,178800.0
2005-08-10 14:30:00,36.63,36.69,36.56,36.68,94800.0,23.0165,23.0542,22.9725,23.0479,94800.0
2005-08-10 15:00:00,36.68,36.68,36.53,36.59,144100.0,23.0479,23.0479,22.9537,22.9914,144100.0
2005-08-10 15:30:00,36.59,36.74,36.59,36.74,211800.0,22.9914,23.0856,22.9914,23.0856,211800.0
2005-08-11 09:30:00,36.75,36.82,36.72,36.79,95900.0,23.0919,23.1359,23.0731,23.1171,95900.0
2005-08-11 10:00:00,36.79,37.0,36.78,36.97,250600.0,23.1171,23.249,23.1108,23.2302,250600.0
2005-08-11 10:30:00,36.97,36.98,36.87,36.89,192100.0,23.2302,23.2364,23.1673,23.1799,192100.0
2005-08-11 11:00:00,36.89,36.9,36.83,36.84,192500.0,23.1799,23.1862,23.1422,23.1485,192500.0
2005-08-11 11:30:00,36.85,36.85,36.73,36.74,136500.0,23.1548,23.1548,23.0794,23.0856,136500.0
2005-08-11 12:00:00,36.73,36.75,36.7,36.72,58000.0,23.0794,23.0919,23.0605,23.0731,58000.0
2005-08-11 12:30:00,36.71,36.72,36.66,36.67,75100.0,23.0668,23.0731,23.0354,23.0416,75100.0
2005-08-11 13:00:00,36.67,36.75,36.67,36.75,90600.0,23.0416,23.0919,23.0416,23.0919,90600.0
2005-08-11 13:30:00,36.74,36.76,36.7,36.73,77800.0,23.0856,23.0982,23.0605,23.0794,77800.0
2005-08-11 14:00:00,36.72,36.73,36.68,36.71,206000.0,23.0731,23.0794,23.0479,23.0668,206000.0
2005-08-11 14:30:00,36.71,36.84,36.71,36.78,123200.0,23.0668,23.1485,23.0668,23.1108,123200.0
2005-08-11 15:00:00,36.78,36.94,36.78,36.94,210200.0,23.1108,23.2113,23.1108,23.2113,210200.0
2005-08-11 15:30:00,36.93,37.04,36.93,36.99,231000.0,23.205,23.2741,23.205,23.2427,231000.0
2005-08-12 09:30:00,36.9,37.08,36.87,36.94,255400.0,23.1862,23.2993,23.1673,23.2113,255400.0
2005-08-12 10:00:00,36.96,37.02,36.9,37.02,195500.0,23.2239,23.2616,23.1862,23.2616,195500.0
2005-08-12 10:30:00,37.01,37.04,36.95,37.03,75700.0,23.2553,23.2741,23.2176,23.2679,75700.0
2005-08-12 11:00:00,37.03,37.05,37.0,37.01,116600.0,23.2679,23.2804,23.249,23.2553,116600.0
2005-08-12 11:30:00,37.0,37.01,36.86,36.87,127100.0,23.249,23.2553,23.161,23.1673,127100.0
2005-08-12 12:00:00,36.87,36.93,36.84,36.92,75700.0,23.1673,23.205,23.1485,23.1987,75700.0
2005-08-12 12:30:00,36.92,36.98,36.89,36.98,71800.0,23.1987,23.2364,23.1799,23.2364,71800.0
2005-08-12 13:00:00,36.98,37.04,36.95,37.03,102700.0,23.2364,23.2741,23.2176,23.2679,102700.0
2005-08-12 13:30:00,37.02,37.05,37.0,37.03,166400.0,23.2616,23.2804,23.249,23.2679,166400.0
2005-08-12 14:00:00,37.04,37.12,37.04,37.12,132200.0,23.2741,23.3244,23.2741,23.3244,132200.0
2005-08-12 14:30:00,37.11,37.14,37.05,37.11,75200.0,23.3181,23.337,23.2804,23.3181,75200.0
2005-08-12 15:00:00,37.11,37.22,37.09,37.18,153700.0,23.3181,23.3872,23.3056,23.3621,153700.0
2005-08-12 15:30:00,37.19,37.25,37.09,37.13,247100.0,23.3684,23.4061,23.3056,23.3307,247100.0
2005-08-15 09:30:00,36.77,37.04,36.71,37.03,145900.0,23.1045,23.2741,23.0668,23.2679,145900.0
2005-08-15 10:00:00,37.02,37.04,36.94,36.96,187700.0,23.2616,23.2741,23.2113,23.2239,187700.0
2005-08-15 10:30:00,36.97,37.02,36.96,37.01,93000.0,23.2302,23.2616,23.2239,23.2553,93000.0
2005-08-15 11:00:00,37.01,37.07,37.01,37.07,57700.0,23.2553,23.293,23.2553,23.293,57700.0
2005-08-15 11:30:00,37.07,37.08,37.04,37.06,88500.0,23.293,23.2993,23.2741,23.2867,88500.0
2005-08-15 12:00:00,37.06,37.12,37.06,37.1,64100.0,23.2867,23.3244,23.2867,23.3118,64100.0
2005-08-15 12:30:00,37.11,37.13,37.1,37.13,66700.0,23.3181,23.3307,23.3118,23.3307,66700.0
2005-08-15 13:00:00,37.13,37.26,37.13,37.24,67400.0,23.3307,23.4124,23.3307,23.3998,67400.0
2005-08-15 13:30:00,37.23,37.24,37.13,37.13,79700.0,23.3935,23.3998,23.3307,23.3307,79700.0
2005-08-15 14:00:00,37.13,37.14,37.0,37.07,83800.0,23.3307,23.337,23.249,23.293,83800.0
2005-08-15 14:30:00,37.07,37.1,37.03,37.05,75600.0,23.293,23.3118,23.2679,23.2804,75600.0
2005-08-15 15:00:00,37.05,37.07,36.99,37.03,107300.0,23.2804,23.293,23.2427,23.2679,107300.0
2005-08-15 15:30:00,37.03,37.12,37.02,37.04,108700.0,23.2679,23.3244,23.2616,23.2741,108700.0
2005-08-16 09:30:00,37.12,37.19,36.96,37.05,139600.0,23.3244,23.3684,23.2239,23.2804,139600.0
2005-08-16 10:00:00,37.06,37.23,37.04,37.12,94500.0,23.2867,23.3935,23.2741,23.3244,94500.0
2005-08-16 10:30:00,37.12,37.15,37.06,37.07,89900.0,23.3244,23.3433,23.2867,23.293,89900.0
2005-08-16 11:00:00,37.08,37.12,37.05,37.06,73000.0,23.2993,23.3244,23.2804,23.2867,73000.0
2005-08-16 11:30:00,37.05,37.06,37.0,37.04,55200.0,23.2804,23.2867,23.249,23.2741,55200.0
2005-08-16 12:00:00,37.04,37.06,36.95,36.99,312200.0,23.2741,23.2867,23.2176,23.2427,312200.0
2005-08-16 12:30:00,37.0,37.03,36.99,37.03,42700.0,23.249,23.2679,23.2427,23.2679,42700.0
2005-08-16 13:00:00,37.04,37.06,37.02,37.02,124500.0,23.2741,23.2867,23.2616,23.2616,124500.0
2005-08-16 13:30:00,37.02,37.04,36.99,37.0,108400.0,23.2616,23.2741,23.2427,23.249,108400.0
2005-08-16 14:00:00,37.0,37.02,36.95,36.95,112600.0,23.249,23.2616,23.2176,23.2176,112600.0
2005-08-16 14:30:00,36.95,37.02,36.95,37.01,98700.0,23.2176,23.2616,23.2176,23.2553,98700.0
2005-08-16 15:00:00,36.99,37.0,36.86,36.89,117000.0,23.2427,23.249,23.161,23.1799,117000.0
2005-08-16 15:30:00,36.89,36.98,36.84,36.85,332900.0,23.1799,23.2364,23.1485,23.1548,332900.0
2005-08-17 09:30:00,36.56,36.8,36.43,36.57,148200.0,22.9725,23.1233,22.8908,22.9788,148200.0
2005-08-17 10:00:00,36.57,36.58,36.34,36.5,111600.0,22.9788,22.9851,22.8343,22.9348,111600.0
2005-08-17 10:30:00,36.5,36.75,36.34,36.62,100800.0,22.9348,23.0919,22.8343,23.0102,100800.0
2005-08-17 11:00:00,36.62,36.84,36.62,36.7,100000.0,23.0102,23.1485,23.0102,23.0605,100000.0
2005-08-17 11:30:00,36.69,36.73,36.57,36.72,86000.0,23.0542,23.0794,22.9788,23.0731,86000.0
2005-08-17 12:00:00,36.72,36.73,36.64,36.7,71400.0,23.0731,23.0794,23.0228,23.0605,71400.0
2005-08-17 12:30:00,36.7,36.74,36.67,36.69,140700.0,23.0605,23.0856,23.0416,23.0542,140700.0
2005-08-17 13:00:00,36.7,36.76,36.68,36.74,61100.0,23.0605,23.0982,23.0479,23.0856,61100.0
2005-08-17 13:30:00,36.75,36.77,36.7,36.7,122500.0,23.0919,23.1045,23.0605,23.0605,122500.0
2005-08-17 14:00:00,36.7,36.72,36.62,36.7,116700.0,23.0605,23.0731,23.0102,23.0605,116700.0
2005-08-17 14:30:00,36.71,36.71,36.58,36.65,76200.0,23.0668,23.0668,22.9851,23.0291,76200.0
2005-08-17 15:00:00,36.65,36.7,36.62,36.68,61800.0,23.0291,23.0605,23.0102,23.0479,61800.0
2005-08-17 15:30:00,36.69,36.72,36.63,36.64,141700.0,23.0542,23.0731,23.0165,23.0228,141700.0
2005-08-18 09:30:00,36.65,36.66,36.48,36.6,180000.0,23.0291,23.0354,22.9223,22.9977,180000.0
2005-08-18 10:00:00,36.61,36.61,36.45,36.52,145000.0,23.0039,23.0039,22.9034,22.9474,145000.0
2005-08-18 10:30:00,36.52,36.52,36.4,36.43,171300.0,22.9474,22.9474,22.872,22.8908,171300.0
2005-08-18 11:00:00,36.43,36.49,36.41,36.48,46800.0,22.8908,22.9285,22.8783,22.9223,46800.0
2005-08-18 11:30:00,36.48,36.49,36.47,36.47,65800.0,22.9223,22.9285,22.916,22.916,65800.0
2005-08-18 12:00:00,36.48,36.49,36.4,36.42,326400.0,22.9223,22.9285,22.872,22.8846,326400.0
2005-08-18 12:30:00,36.42,36.46,36.4,36.43,55400.0,22.8846,22.9097,22.872,22.8908,55400.0
2005-08-18 13:00:00,36.43,36.45,36.41,36.45,103000.0,22.8908,22.9034,22.8783,22.9034,103000.0
2005-08-18 13:30:00,36.45,36.46,36.42,36.44,146000.0,22.9034,22.9097,22.8846,22.8971,146000.0
2005-08-18 14:00:00,36.43,36.44,36.38,36.39,245900.0,22.8908,22.8971,22.8594,22.8657,245900.0
2005-08-18 14:30:00,36.39,36.41,36.33,36.39,216000.0,22.8657,22.8783,22.828,22.8657,216000.0
2005-08-18 15:00:00,36.38,36.4,36.35,36.39,151300.0,22.8594,22.872,22.8406,22.8657,151300.0
2005-08-18 15:30:00,36.39,36.48,36.36,36.36,319300.0,22.8657,22.9223,22.8469,22.8469,319300.0
2005-08-19 09:30:00,36.65,36.65,36.46,36.57,517900.0,23.0291,23.0291,22.9097,22.9788,517900.0
2005-08-19 10:00:00,36.57,36.64,36.53,36.6,140700.0,22.9788,23.0228,22.9537,22.9977,140700.0
2005-08-19 10:30:00,36.59,36.6,36.54,36.56,155500.0,22.9914,22.9977,22.96,22.9725,155500.0
2005-08-19 11:00:00,36.56,36.58,36.54,36.56,75500.0,22.9725,22.9851,22.96,22.9725,75500.0
2005-08-19 11:30:00,36.56,36.6,36.53,36.56,100000.0,22.9725,22.9977,22.9537,22.9725,100000.0
2005-08-19 12:00:00,36.56,36.57,36.55,36.56,85400.0,22.9725,22.9788,22.9662,22.9725,85400.0
2005-08-19 12:30:00,36.56,36.57,36.54,36.57,82700.0,22.9725,22.9788,22.96,22.9788,82700.0
2005-08-19 13:00:00,36.57,36.57,36.48,36.54,75400.0,22.9788,22.9788,22.9223,22.96,75400.0
2005-08-19 13:30:00,36.54,36.54,36.52,36.54,33200.0,22.96,22.96,22.9474,22.96,33200.0
2005-08-19 14:00:00,36.53,36.55,36.52,36.53,38300.0,22.9537,22.9662,22.9474,22.9537,38300.0
2005-08-19 14:30:00,36.54,36.55,36.49,36.53,114700.0,22.96,22.9662,22.9285,22.9537,114700.0
2005-08-19 15:00:00,36.53,36.55,36.49,36.55,85400.0,22.9537,22.9662,22.9285,22.9662,85400.0
2005-08-19 15:30:00,36.55,36.55,36.5,36.52,192200.0,22.9662,22.9662,22.9348,22.9474,192200.0
2005-08-22 09:30:00,36.63,36.74,36.6,36.65,128900.0,23.0165,23.0856,22.9977,23.0291,128900.0
2005-08-22 10:00:00,36.65,36.76,36.65,36.68,113700.0,23.0291,23.0982,23.0291,23.0479,113700.0
2005-08-22 10:30:00,36.69,36.73,36.6,36.72,98800.0,23.0542,23.0794,22.9977,23.0731,98800.0
2005-08-22 11:00:00,36.72,36.73,36.66,36.67,137500.0,23.0731,23.0794,23.0354,23.0416,137500.0
2005-08-22 11:30:00,36.67,36.67,36.62,36.63,87800.0,23.0416,23.0416,23.0102,23.0165,87800.0
2005-08-22 12:00:00,36.63,36.64,36.52,36.53,128700.0,23.0165,23.0228,22.9474,22.9537,128700.0
2005-08-22 12:30:00,36.52,36.55,36.45,36.53,84400.0,22.9474,22.9662,22.9034,22.9537,84400.0
2005-08-22 13:00:00,36.54,36.56,36.46,36.54,167500.0,22.96,22.9725,22.9097,22.96,167500.0
2005-08-22 13:30:00,36.54,36.61,36.53,36.58,73400.0,22.96,23.0039,22.9537,22.9851,73400.0
2005-08-22 14:00:00,36.58,36.65,36.54,36.59,334600.0,22.9851,23.0291,22.96,22.9914,334600.0
2005-08-22 14:30:00,36.6,36.6,36.57,36.58,79200.0,22.9977,22.9977,22.9788,22.9851,79200.0
2005-08-22 15:00:00,36.58,36.6,36.53,36.59,264800.0,22.9851,22.9977,22.9537,22.9914,264800.0
2005-08-22 15:30:00,36.59,36.64,36.56,36.58,238800.0,22.9914,23.0228,22.9725,22.9851,238800.0
2005-08-23 09:30:00,36.58,36.75,36.56,36.58,171600.0,22.9851,23.0919,22.9725,22.9851,171600.0
2005-08-23 10:00:00,36.58,36.6,36.54,36.58,133700.0,22.9851,22.9977,22.96,22.9851,133700.0
2005-08-23 10:30:00,36.58,36.61,36.54,36.6,141700.0,22.9851,23.0039,22.96,22.9977,141700.0
2005-08-23 11:00:00,36.59,36.59,36.53,36.54,96700.0,22.9914,22.9914,22.9537,22.96,96700.0
2005-08-23 11:30:00,36.54,36.56,36.51,36.53,83400.0,22.96,22.9725,22.9411,22.9537,83400.0
2005-08-23 12:00:00,36.54,36.54,36.47,36.48,142700.0,22.96,22.96,22.916,22.9223,142700.0
2005-08-23 12:30:00,36.47,36.48,36.46,36.47,75000.0,22.916,22.9223,22.9097,22.916,75000.0
2005-08-23 13:00:00,36.47,36.5,36.42,36.45,92600.0,22.916,22.9348,22.8846,22.9034,92600.0
2005-08-23 13:30:00,36.44,36.5,36.44,36.48,87900.0,22.8971,22.9348,22.8971,22.9223,87900.0
2005-08-23 14:00:00,36.48,36.6,36.46,36.56,130700.0,22.9223,22.9977,22.9097,22.9725,130700.0
2005-08-23 14:30:00,36.56,36.6,36.54,36.59,173500.0,22.9725,22.9977,22.96,22.9914,173500.0
2005-08-23 15:00:00,36.6,36.67,36.59,36.67,116100.0,22.9977,23.0416,22.9914,23.0416,116100.0
2005-08-23 15:30:00,36.67,36.7,36.63,36.66,135700.0,23.0416,23.0605,23.0165,23.0354,135700.0
2005-08-24 09:30:00,36.7,36.98,36.67,36.96,130900.0,23.0605,23.2364,23.0416,23.2239,130900.0
2005-08-24 10:00:00,36.96,37.15,36.93,37.1,493400.0,23.2239,23.3433,23.205,23.3118,493400.0
2005-08-24 10:30:00,37.1,37.38,37.1,37.3,212800.0,23.3118,23.4878,23.3118,23.4375,212800.0
2005-08-24 11:00:00,37.31,37.31,37.12,37.23,127600.0,23.4438,23.4438,23.3244,23.3935,127600.0
2005-08-24 11:30:00,37.23,37.24,37.13,37.16,83500.0,23.3935,23.3998,23.3307,23.3495,83500.0
2005-08-24 12:00:00,37.16,37.23,37.1,37.23,87200.0,23.3495,23.3935,23.3118,23.3935,87200.0
2005-08-24 12:30:00,37.23,37.25,37.18,37.24,61500.0,23.3935,23.4061,23.3621,23.3998,61500.0
2005-08-24 13:00:00,37.24,37.26,37.15,37.19,68200.0,23.3998,23.4124,23.3433,23.3684,68200.0
2005-08-24 13:30:00,37.19,37.22,37.13,37.17,51500.0,23.3684,23.3872,23.3307,23.3558,51500.0
2005-08-24 14:00:00,37.16,37.17,37.1,37.11,109100.0,23.3495,23.3558,23.3118,23.3181,109100.0
2005-08-24 14:30:00,37.11,37.12,37.02,37.03,81700.0,23.3181,23.3244,23.2616,23.2679,81700.0
2005-08-24 15:00:00,37.02,37.03,36.81,36.93,106500.0,23.2616,23.2679,23.1296,23.205,106500.0
2005-08-24 15:30:00,36.92,36.98,36.81,36.83,195800.0,23.1987,23.2364,23.1296,23.1422,195800.0
2005-08-25 09:30:00,36.95,37.0,36.86,36.93,128300.0,23.2176,23.249,23.161,23.205,128300.0
2005-08-25 10:00:00,36.93,37.06,36.93,37.02,91700.0,23.205,23.2867,23.205,23.2616,91700.0
2005-08-25 10:30:00,37.02,37.03,36.87,36.94,95600.0,23.2616,23.2679,23.1673,23.2113,95600.0
2005-08-25 11:00:00,36.95,36.95,36.9,36.95,133500.0,23.2176,23.2176,23.1862,23.2176,133500.0
2005-08-25 11:30:00,36.95,37.02,36.93,37.02,105400.0,23.2176,23.2616,23.205,23.2616,105400.0
2005-08-25 12:00:00,37.02,37.05,36.99,37.0,83000.0,23.2616,23.2804,23.2427,23.249,83000.0
2005-08-25 12:30:00,37.0,37.01,36.97,37.0,71300.0,23.249,23.2553,23.2302,23.249,71300.0
2005-08-25 13:00:00,37.0,37.01,36.93,37.0,99700.0,23.249,23.2553,23.205,23.249,99700.0
2005-08-25 13:30:00,37.0,37.01,36.97,37.0,72300.0,23.249,23.2553,23.2302,23.249,72300.0
2005-08-25 14:00:00,37.0,37.17,37.0,37.17,76800.0,23.249,23.3558,23.249,23.3558,76800.0
2005-08-25 14:30:00,37.16,37.23,37.13,37.23,62400.0,23.3495,23.3935,23.3307,23.3935,62400.0
2005-08-25 15:00:00,37.22,37.23,37.15,37.16,53100.0,23.3872,23.3935,23.3433,23.3495,53100.0
2005-08-25 15:30:00,37.15,37.26,37.13,37.26,117800.0,23.3433,23.4124,23.3307,23.4124,117800.0
2005-08-26 09:30:00,37.15,37.38,37.1,37.34,164600.0,23.3433,23.4878,23.3118,23.4626,164600.0
2005-08-26 10:00:00,37.33,37.35,37.17,37.33,136000.0,23.4564,23.4689,23.3558,23.4564,136000.0
2005-08-26 10:30:00,37.33,37.37,37.25,37.36,93000.0,23.4564,23.4815,23.4061,23.4752,93000.0
2005-08-26 11:00:00,37.37,37.4,37.26,37.26,88100.0,23.4815,23.5003,23.4124,23.4124,88100.0
2005-08-26 11:30:00,37.27,37.29,37.21,37.28,63000.0,23.4187,23.4312,23.381,23.4249,63000.0
2005-08-26 12:00:00,37.28,37.3,37.19,37.2,49200.0,23.4249,23.4375,23.3684,23.3747,49200.0
2005-08-26 12:30:00,37.2,37.25,37.17,37.23,42500.0,23.3747,23.4061,23.3558,23.3935,42500.0
2005-08-26 13:00:00,37.23,37.27,37.21,37.22,43400.0,23.3935,23.4187,23.381,23.3872,43400.0
2005-08-26 13:30:00,37.23,37.29,37.21,37.26,90800.0,23.3935,23.4312,23.381,23.4124,90800.0
2005-08-26 14:00:00,37.26,37.44,37.16,37.39,112900.0,23.4124,23.5255,23.3495,23.4941,112900.0
2005-08-26 14:30:00,37.38,37.38,37.16,37.19,73800.0,23.4878,23.4878,23.3495,23.3684,73800.0
2005-08-26 15:00:00,37.19,37.25,37.17,37.24,75500.0,23.3684,23.4061,23.3558,23.3998,75500.0
2005-08-26 15:30:00,37.24,37.26,37.17,37.2,125400.0,23.3998,23.4124,23.3558,23.3747,125400.0
2005-08-29 09:30:00,36.85,37.07,36.85,37.03,199500.0,23.1548,23.293,23.1548,23.2679,199500.0
2005-08-29 10:00:00,37.03,37.43,37.03,37.4,142300.0,23.2679,23.5192,23.2679,23.5003,142300.0
2005-08-29 10:30:00,37.39,37.4,37.27,37.33,60700.0,23.4941,23.5003,23.4187,23.4564,60700.0
2005-08-29 11:00:00,37.34,37.46,37.34,37.45,91300.0,23.4626,23.538,23.4626,23.5318,91300.0
2005-08-29 11:30:00,37.45,37.52,37.4,37.47,206800.0,23.5318,23.5757,23.5003,23.5443,206800.0
2005-08-29 12:00:00,37.48,37.48,37.36,37.38,139100.0,23.5506,23.5506,23.4752,23.4878,139100.0
2005-08-29 12:30:00,37.38,37.38,37.32,37.34,28700.0,23.4878,23.4878,23.4501,23.4626,28700.0
2005-08-29 13:00:00,37.35,37.47,37.34,37.44,122200.0,23.4689,23.5443,23.4626,23.5255,122200.0
2005-08-29 13:30:00,37.45,37.51,37.43,37.5,63100.0,23.5318,23.5695,23.5192,23.5632,63100.0
2005-08-29 14:00:00,37.5,37.51,37.43,37.43,41800.0,23.5632,23.5695,23.5192,23.5192,41800.0
2005-08-29 14:30:00,37.44,37.46,37.4,37.46,74800.0,23.5255,23.538,23.5003,23.538,74800.0
2005-08-29 15:00:00,37.47,37.49,37.42,37.49,161900.0,23.5443,23.5569,23.5129,23.5569,161900.0
2005-08-29 15:30:00,37.5,37.5,37.45,37.5,189600.0,23.5632,23.5632,23.5318,23.5632,189600.0
2005-08-30 09:30:00,37.41,37.55,37.19,37.36,144100.0,23.5066,23.5946,23.3684,23.4752,144100.0
2005-08-30 10:00:00,37.36,37.43,37.21,37.24,100100.0,23.4752,23.5192,23.381,23.3998,100100.0
2005-08-30 10:30:00,37.24,37.25,37.15,37.24,109900.0,23.3998,23.4061,23.3433,23.3998,109900.0
2005-08-30 11:00:00,37.25,37.26,37.09,37.2,52900.0,23.4061,23.4124,23.3056,23.3747,52900.0
2005-08-30 11:30:00,37.2,37.22,37.09,37.11,88300.0,23.3747,23.3872,23.3056,23.3181,88300.0
2005-08-30 12:00:00,37.12,37.24,37.11,37.21,73800.0,23.3244,23.3998,23.3181,23.381,73800.0
2005-08-30 12:30:00,37.22,37.27,37.2,37.23,54900.0,23.3872,23.4187,23.3747,23.3935,54900.0
2005-08-30 13:00:00,37.22,37.22,37.15,37.17,32100.0,23.3872,23.3872,23.3433,23.3558,32100.0
2005-08-30 13:30:00,37.17,37.26,37.17,37.2,59200.0,23.3558,23.4124,23.3558,23.3747,59200.0
2005-08-30 14:00:00,37.19,37.2,37.01,37.08,68700.0,23.3684,23.3747,23.2553,23.2993,68700.0
2005-08-30 14:30:00,37.12,37.14,36.98,37.0,88900.0,23.3244,23.337,23.2364,23.249,88900.0
2005-08-30 15:00:00,37.0,37.11,37.0,37.08,90300.0,23.249,23.3181,23.249,23.2993,90300.0
2005-08-30 15:30:00,37.09,37.32,37.09,37.27,281800.0,23.3056,23.4501,23.3056,23.4187,281800.0
2005-08-31 09:30:00,37.35,37.46,37.18,37.3,206200.0,23.4689,23.538,23.3621,23.4375,206200.0
2005-08-31 10:00:00,37.31,37.41,37.19,37.23,140100.0,23.4438,23.5066,23.3684,23.3935,140100.0
2005-08-31 10:30:00,37.24,37.39,37.16,37.35,111200.0,23.3998,23.4941,23.3495,23.4689,111200.0
2005-08-31 11:00:00,37.35,37.37,37.2,37.33,102800.0,23.4689,23.4815,23.3747,23.4564,102800.0
2005-08-31 11:30:00,37.34,37.35,37.29,37.33,67500.0,23.4626,23.4689,23.4312,23.4564,67500.0
2005-08-31 12:00:00,37.34,37.39,37.22,37.22,57100.0,23.4626,23.4941,23.3872,23.3872,57100.0
2005-08-31 12:30:00,37.23,37.31,37.22,37.27,43100.0,23.3935,23.4438,23.3872,23.4187,43100.0
2005-08-31 13:00:00,37.28,37.35,37.24,37.31,92300.0,23.4249,23.4689,23.3998,23.4438,92300.0
2005-08-31 13:30:00,37.31,37.35,37.21,37.28,126500.0,23.4438,23.4689,23.381,23.4249,126500.0
2005-08-31 14:00:00,37.28,37.38,37.2,37.36,89700.0,23.4249,23.4878,23.3747,23.4752,89700.0
2005-08-31 14:30:00,37.36,37.42,37.29,37.36,149800.0,23.4752,23.5129,23.4312,23.4752,149800.0
2005-08-31 15:00:00,37.36,37.46,37.31,37.45,96800.0,23.4752,23.538,23.4438,23.5318,96800.0
2005-08-31 15:30:00,37.46,37.55,37.45,37.55,169000.0,23.538,23.5946,23.5318,23.5946,169000.0
2005-09-01 09:30:00,37.61,37.71,37.43,37.58,147300.0,23.6323,23.6951,23.5192,23.6134,147300.0
2005-09-01 10:00:00,37.58,37.65,37.43,37.6,115200.0,23.6134,23.6574,23.5192,23.626,115200.0
2005-09-01 10:30:00,37.59,37.68,37.55,37.62,93200.0,23.6197,23.6763,23.5946,23.6386,93200.0
2005-09-01 11:00:00,37.62,37.76,37.6,37.75,130500.0,23.6386,23.7266,23.626,23.7203,130500.0
2005-09-01 11:30:00,37.74,37.89,37.67,37.86,171900.0,23.714,23.8082,23.67,23.7894,171900.0
2005-09-01 12:00:00,37.85,37.9,37.83,37.9,80900.0,23.7831,23.8145,23.7705,23.8145,80900.0
2005-09-01 12:30:00,37.91,37.98,37.88,37.9,51500.0,23.8208,23.8648,23.802,23.8145,51500.0
2005-09-01 13:00:00,37.9,37.99,37.9,37.98,51400.0,23.8145,23.8711,23.8145,23.8648,51400.0
2005-09-01 13:30:00,37.98,38.0,37.95,37.99,130100.0,23.8648,23.8774,23.8459,23.8711,130100.0
2005-09-01 14:00:00,37.99,38.11,37.94,38.09,127100.0,23.8711,23.9465,23.8397,23.9339,127100.0
2005-09-01 14:30:00,38.09,38.2,38.07,38.19,97100.0,23.9339,24.003,23.9213,23.9967,97100.0
2005-09-01 15:00:00,38.19,38.32,38.18,38.31,133000.0,23.9967,24.0784,23.9905,24.0721,133000.0
2005-09-01 15:30:00,38.31,38.34,38.27,38.31,217600.0,24.0721,24.091,24.047,24.0721,217600.0
2005-09-02 09:30:00,38.15,38.41,38.12,38.34,350300.0,23.9716,24.135,23.9528,24.091,350300.0
2005-09-02 10:00:00,38.34,38.43,38.24,38.25,170700.0,24.091,24.1475,24.0282,24.0344,170700.0
2005-09-02 10:30:00,38.25,38.36,38.17,38.34,74700.0,24.0344,24.1036,23.9842,24.091,74700.0
2005-09-02 11:00:00,38.35,38.38,38.25,38.26,78900.0,24.0973,24.1161,24.0344,24.0407,78900.0
2005-09-02 11:30:00,38.25,38.25,38.17,38.2,59900.0,24.0344,24.0344,23.9842,24.003,59900.0
2005-09-02 12:00:00,38.21,38.33,38.2,38.26,56900.0,24.0093,24.0847,24.003,24.0407,56900.0
2005-09-02 12:30:00,38.25,38.35,38.25,38.31,30500.0,24.0344,24.0973,24.0344,24.0721,30500.0
2005-09-02 13:00:00,38.31,38.38,38.3,38.37,49600.0,24.0721,24.1161,24.0659,24.1098,49600.0
2005-09-02 13:30:00,38.38,38.38,38.26,38.29,46900.0,24.1161,24.1161,24.0407,24.0596,46900.0
2005-09-02 14:00:00,38.3,38.32,38.28,38.31,64900.0,24.0659,24.0784,24.0533,24.0721,64900.0
2005-09-02 14:30:00,38.32,38.32,38.17,38.2,78900.0,24.0784,24.0784,23.9842,24.003,78900.0
2005-09-02 15:00:00,38.19,38.25,38.17,38.24,102200.0,23.9967,24.0344,23.9842,24.0282,102200.0
2005-09-02 15:30:00,38.24,38.29,37.99,37.99,464000.0,24.0282,24.0596,23.8711,23.8711,464000.0
2005-09-06 09:30:00,38.0,38.1,37.96,38.0,397200.0,23.8774,23.9402,23.8522,23.8774,397200.0
2005-09-06 10:00:00,38.0,38.19,37.98,38.19,276000.0,23.8774,23.9967,23.8648,23.9967,276000.0
2005-09-06 10:30:00,38.19,38.39,38.19,38.23,172900.0,23.9967,24.1224,23.9967,24.0219,172900.0
2005-09-06 11:00:00,38.22,38.24,38.14,38.24,141900.0,24.0156,24.0282,23.9653,24.0282,141900.0
2005-09-06 11:30:00,38.24,38.25,38.11,38.12,157200.0,24.0282,24.0344,23.9465,23.9528,157200.0
2005-09-06 12:00:00,38.12,38.17,38.09,38.13,67000.0,23.9528,23.9842,23.9339,23.959,67000.0
2005-09-06 12:30:00,38.14,38.15,38.1,38.15,72500.0,23.9653,23.9716,23.9402,23.9716,72500.0
2005-09-06 13:00:00,38.15,38.18,38.05,38.08,66500.0,23.9716,23.9905,23.9088,23.9276,66500.0
2005-09-06 13:30:00,38.08,38.24,38.07,38.23,59900.0,23.9276,24.0282,23.9213,24.0219,59900.0
2005-09-06 14:00:00,38.23,38.25,38.04,38.05,91700.0,24.0219,24.0344,23.9025,23.9088,91700.0
2005-09-06 14:30:00,38.06,38.08,38.01,38.08,72100.0,23.9151,23.9276,23.8836,23.9276,72100.0
2005-09-06 15:00:00,38.08,38.12,38.03,38.03,108000.0,23.9276,23.9528,23.8962,23.8962,108000.0
2005-09-06 15:30:00,38.03,38.16,38.02,38.12,139600.0,23.8962,23.9779,23.8899,23.9528,139600.0
2005-09-07 09:30:00,38.12,38.4,38.06,38.24,231800.0,23.9528,24.1287,23.9151,24.0282,231800.0
2005-09-07 10:00:00,38.24,38.33,38.22,38.29,149600.0,24.0282,24.0847,24.0156,24.0596,149600.0
2005-09-07 10:30:00,38.29,38.47,38.29,38.39,74700.0,24.0596,24.1727,24.0596,24.1224,74700.0
2005-09-07 11:00:00,38.39,38.43,38.31,38.33,92100.0,24.1224,24.1475,24.0721,24.0847,92100.0
2005-09-07 11:30:00,38.33,38.44,38.33,38.41,74500.0,24.0847,24.1538,24.0847,24.135,74500.0
2005-09-07 12:00:00,38.41,38.44,38.4,38.43,76900.0,24.135,24.1538,24.1287,24.1475,76900.0
2005-09-07 12:30:00,38.43,38.45,38.41,38.43,60700.0,24.1475,24.1601,24.135,24.1475,60700.0
2005-09-07 13:00:00,38.42,38.5,38.36,38.47,73600.0,24.1413,24.1915,24.1036,24.1727,73600.0
2005-09-07 13:30:00,38.49,38.49,38.42,38.44,72500.0,24.1852,24.1852,24.1413,24.1538,72500.0
2005-09-07 14:00:00,38.43,38.46,38.25,38.28,83700.0,24.1475,24.1664,24.0344,24.0533,83700.0
2005-09-07 14:30:00,38.28,38.48,38.27,38.48,135800.0,24.0533,24.179,24.047,24.179,135800.0
2005-09-07 15:00:00,38.48,38.52,38.44,38.46,84200.0,24.179,24.2041,24.1538,24.1664,84200.0
2005-09-07 15:30:00,38.47,38.54,38.47,38.49,132500.0,24.1727,24.2167,24.1727,24.1852,132500.0
2005-09-08 09:30:00,38.4,38.58,38.38,38.53,125300.0,24.1287,24.2418,24.1161,24.2104,125300.0
2005-09-08 10:00:00,38.54,38.6,38.43,38.52,106800.0,24.2167,24.2544,24.1475,24.2041,106800.0
2005-09-08 10:30:00,38.52,38.55,38.38,38.45,91400.0,24.2041,24.223,24.1161,24.1601,91400.0
2005-09-08 11:00:00,38.45,38.49,38.39,38.45,152300.0,24.1601,24.1852,24.1224,24.1601,152300.0
2005-09-08 11:30:00,38.45,38.49,38.37,38.38,59400.0,24.1601,24.1852,24.1098,24.1161,59400.0
2005-09-08 12:00:00,38.39,38.39,38.26,38.26,74000.0,24.1224,24.1224,24.0407,24.0407,74000.0
2005-09-08 12:30:00,38.26,38.28,38.23,38.23,42200.0,24.0407,24.0533,24.0219,24.0219,42200.0
2005-09-08 13:00:00,38.23,38.24,38.16,38.2,84800.0,24.0219,24.0282,23.9779,24.003,84800.0
2005-09-08 13:30:00,38.2,38.21,38.1,38.2,152900.0,24.003,24.0093,23.9402,24.003,152900.0
2005-09-08 14:00:00,38.2,38.21,38.03,38.05,89700.0,24.003,24.0093,23.8962,23.9088,89700.0
2005-09-08 14:30:00,38.05,38.11,38.02,38.05,142400.0,23.9088,23.9465,23.8899,23.9088,142400.0
2005-09-08 15:00:00,38.04,38.04,37.93,37.94,87600.0,23.9025,23.9025,23.8334,23.8397,87600.0
2005-09-08 15:30:00,37.94,38.02,37.92,37.95,131700.0,23.8397,23.8899,23.8271,23.8459,131700.0
2005-09-09 09:30:00,37.97,38.39,37.9,38.01,144800.0,23.8585,24.1224,23.8145,23.8836,144800.0
2005-09-09 10:00:00,38.02,38.27,38.02,38.15,309300.0,23.8899,24.047,23.8899,23.9716,309300.0
2005-09-09 10:30:00,38.14,38.17,38.06,38.11,368300.0,23.9653,23.9842,23.9151,23.9465,368300.0
2005-09-09 11:00:00,38.12,38.24,38.11,38.23,106100.0,23.9528,24.0282,23.9465,24.0219,106100.0
2005-09-09 11:30:00,38.22,38.3,38.16,38.23,98600.0,24.0156,24.0659,23.9779,24.0219,98600.0
2005-09-09 12:00:00,38.21,38.29,38.17,38.26,54200.0,24.0093,24.0596,23.9842,24.0407,54200.0
2005-09-09 12:30:00,38.28,38.37,38.26,38.35,29100.0,24.0533,24.1098,24.0407,24.0973,29100.0
2005-09-09 13:00:00,38.34,38.44,38.34,38.41,100100.0,24.091,24.1538,24.091,24.135,100100.0
2005-09-09 13:30:00,38.41,38.47,38.37,38.41,82600.0,24.135,24.1727,24.1098,24.135,82600.0
2005-09-09 14:00:00,38.41,38.47,38.33,38.47,64800.0,24.135,24.1727,24.0847,24.1727,64800.0
2005-09-09 14:30:00,38.47,38.57,38.42,38.42,98800.0,24.1727,24.2355,24.1413,24.1413,98800.0
2005-09-09 15:00:00,38.43,38.49,38.42,38.47,70400.0,24.1475,24.1852,24.1413,24.1727,70400.0
2005-09-09 15:30:00,38.47,38.5,38.4,38.48,145200.0,24.1727,24.1915,24.1287,24.179,145200.0
2005-09-12 09:30:00,38.5,38.61,38.3,38.46,173800.0,24.1915,24.2607,24.0659,24.1664,173800.0
2005-09-12 10:00:00,38.46,38.46,38.29,38.41,116600.0,24.1664,24.1664,24.0596,24.135,116600.0
2005-09-12 10:30:00,38.4,38.48,38.37,38.38,55800.0,24.1287,24.179,24.1098,24.1161,55800.0
2005-09-12 11:00:00,38.38,38.4,38.31,38.32,80400.0,24.1161,24.1287,24.0721,24.0784,80400.0
2005-09-12 11:30:00,38.32,38.32,38.16,38.17,37600.0,24.0784,24.0784,23.9779,23.9842,37600.0
2005-09-12 12:00:00,38.17,38.2,38.06,38.2,62300.0,23.9842,24.003,23.9151,24.003,62300.0
2005-09-12 12:30:00,38.2,38.21,38.07,38.08,37500.0,24.003,24.0093,23.9213,23.9276,37500.0
2005-09-12 13:00:00,38.08,38.18,38.07,38.09,38200.0,23.9276,23.9905,23.9213,23.9339,38200.0
2005-09-12 13:30:00,38.08,38.13,37.95,37.95,46700.0,23.9276,23.959,23.8459,23.8459,46700.0
2005-09-12 14:00:00,37.95,38.15,37.92,38.1,73600.0,23.8459,23.9716,23.8271,23.9402,73600.0
2005-09-12 14:30:00,38.11,38.15,38.06,38.15,63900.0,23.9465,23.9716,23.9151,23.9716,63900.0
2005-09-12 15:00:00,38.14,38.23,38.09,38.21,70600.0,23.9653,24.0219,23.9339,24.0093,70600.0
2005-09-12 15:30:00,38.2,38.2,38.03,38.08,107500.0,24.003,24.003,23.8962,23.9276,107500.0
2005-09-13 09:30:00,38.03,38.17,37.9,37.97,140500.0,23.8962,23.9842,23.8145,23.8585,140500.0
2005-09-13 10:00:00,37.98,38.05,37.88,38.05,130600.0,23.8648,23.9088,23.802,23.9088,130600.0
2005-09-13 10:30:00,38.05,38.05,38.0,38.01,80300.0,23.9088,23.9088,23.8774,23.8836,80300.0
2005-09-13 11:00:00,38.02,38.03,37.97,38.01,73500.0,23.8899,23.8962,23.8585,23.8836,73500.0
2005-09-13 11:30:00,38.01,38.03,37.99,38.0,53000.0,23.8836,23.8962,23.8711,23.8774,53000.0
2005-09-13 12:00:00,38.01,38.01,37.97,37.98,81900.0,23.8836,23.8836,23.8585,23.8648,81900.0
2005-09-13 12:30:00,37.99,38.0,37.96,37.98,26900.0,23.8711,23.8774,23.8522,23.8648,26900.0
2005-09-13 13:00:00,37.98,38.0,37.91,37.99,52800.0,23.8648,23.8774,23.8208,23.8711,52800.0
2005-09-13 13:30:00,37.99,38.02,37.94,37.97,51200.0,23.8711,23.8899,23.8397,23.8585,51200.0
2005-09-13 14:00:00,37.97,38.14,37.95,38.04,105900.0,23.8585,23.9653,23.8459,23.9025,105900.0
2005-09-13 14:30:00,38.05,38.18,38.03,38.13,39100.0,23.9088,23.9905,23.8962,23.959,39100.0
2005-09-13 15:00:00,38.13,38.15,38.04,38.12,100900.0,23.959,23.9716,23.9025,23.9528,100900.0
2005-09-13 15:30:00,38.13,38.16,38.0,38.03,97100.0,23.959,23.9779,23.8774,23.8962,97100.0
2005-09-14 09:30:00,38.08,38.14,37.98,38.08,85300.0,23.9276,23.9653,23.8648,23.9276,85300.0
2005-09-14 10:00:00,38.09,38.12,37.96,37.97,67000.0,23.9339,23.9528,23.8522,23.8585,67000.0
2005-09-14 10:30:00,37.96,38.07,37.95,38.04,70500.0,23.8522,23.9213,23.8459,23.9025,70500.0
2005-09-14 11:00:00,38.04,38.19,38.04,38.19,47900.0,23.9025,23.9967,23.9025,23.9967,47900.0
2005-09-14 11:30:00,38.19,38.28,38.16,38.16,46300.0,23.9967,24.0533,23.9779,23.9779,46300.0
2005-09-14 12:00:00,38.16,38.3,38.13,38.28,35900.0,23.9779,24.0659,23.959,24.0533,35900.0
2005-09-14 12:30:00,38.28,38.3,38.25,38.28,45600.0,24.0533,24.0659,24.0344,24.0533,45600.0
2005-09-14 13:00:00,38.29,38.36,38.29,38.32,38600.0,24.0596,24.1036,24.0596,24.0784,38600.0
2005-09-14 13:30:00,38.31,38.32,38.1,38.2,56400.0,24.0721,24.0784,23.9402,24.003,56400.0
2005-09-14 14:00:00,38.2,38.23,38.08,38.15,72500.0,24.003,24.0219,23.9276,23.9716,72500.0
2005-09-14 14:30:00,38.14,38.22,38.14,38.15,46900.0,23.9653,24.0156,23.9653,23.9716,46900.0
2005-09-14 15:00:00,38.14,38.15,37.99,38.09,76400.0,23.9653,23.9716,23.8711,23.9339,76400.0
2005-09-14 15:30:00,38.08,38.12,38.05,38.09,66500.0,23.9276,23.9528,23.9088,23.9339,66500.0
2005-09-15 09:30:00,38.2,38.43,38.11,38.34,118300.0,24.003,24.1475,23.9465,24.091,118300.0
2005-09-15 10:00:00,38.35,38.37,38.27,38.29,63800.0,24.0973,24.1098,24.047,24.0596,63800.0
2005-09-15 10:30:00,38.29,38.38,38.26,38.34,65100.0,24.0596,24.1161,24.0407,24.091,65100.0
2005-09-15 11:00:00,38.34,38.49,38.33,38.44,72000.0,24.091,24.1852,24.0847,24.1538,72000.0
2005-09-15 11:30:00,38.44,38.54,38.39,38.39,57900.0,24.1538,24.2167,24.1224,24.1224,57900.0
2005-09-15 12:00:00,38.39,38.45,38.35,38.43,66200.0,24.1224,24.1601,24.0973,24.1475,66200.0
2005-09-15 12:30:00,38.4,38.43,38.37,38.39,27000.0,24.1287,24.1475,24.1098,24.1224,27000.0
2005-09-15 13:00:00,38.38,38.48,38.36,38.36,55500.0,24.1161,24.179,24.1036,24.1036,55500.0
2005-09-15 13:30:00,38.36,38.41,38.29,38.35,72300.0,24.1036,24.135,24.0596,24.0973,72300.0
2005-09-15 14:00:00,38.35,38.39,38.3,38.33,47800.0,24.0973,24.1224,24.0659,24.0847,47800.0
2005-09-15 14:30:00,38.33,38.39,38.3,38.37,55700.0,24.0847,24.1224,24.0659,24.1098,55700.0
2005-09-15 15:00:00,38.34,38.4,38.33,38.34,50100.0,24.091,24.1287,24.0847,24.091,50100.0
2005-09-15 15:30:00,38.34,38.38,38.29,38.37,120800.0,24.091,24.1161,24.0596,24.1098,120800.0
2005-09-16 09:30:00,38.52,38.6,38.24,38.31,427700.0,24.2041,24.2544,24.0282,24.0721,427700.0
2005-09-16 10:00:00,38.32,38.46,38.26,38.38,105300.0,24.0784,24.1664,24.0407,24.1161,105300.0
2005-09-16 10:30:00,38.39,38.42,38.35,38.37,65800.0,24.1224,24.1413,24.0973,24.1098,65800.0
2005-09-16 11:00:00,38.4,38.42,38.36,38.36,68100.0,24.1287,24.1413,24.1036,24.1036,68100.0
2005-09-16 11:30:00,38.36,38.42,38.22,38.24,62100.0,24.1036,24.1413,24.0156,24.0282,62100.0
2005-09-16 12:00:00,38.24,38.42,38.23,38.41,78000.0,24.0282,24.1413,24.0219,24.135,78000.0
2005-09-16 12:30:00,38.42,38.46,38.35,38.36,43800.0,24.1413,24.1664,24.0973,24.1036,43800.0
2005-09-16 13:00:00,38.36,38.41,38.34,38.36,32700.0,24.1036,24.135,24.091,24.1036,32700.0
2005-09-16 13:30:00,38.35,38.44,38.33,38.37,42700.0,24.0973,24.1538,24.0847,24.1098,42700.0
2005-09-16 14:00:00,38.38,38.48,38.36,38.37,103100.0,24.1161,24.179,24.1036,24.1098,103100.0
2005-09-16 14:30:00,38.37,38.39,38.3,38.39,78200.0,24.1098,24.1224,24.0659,24.1224,78200.0
2005-09-16 15:00:00,38.39,38.46,38.36,38.38,63900.0,24.1224,24.1664,24.1036,24.1161,63900.0
2005-09-16 15:30:00,38.38,38.72,38.38,38.63,240100.0,24.1161,24.3298,24.1161,24.2732,240100.0
2005-09-19 09:30:00,38.6,38.78,38.58,38.63,127200.0,24.2544,24.3675,24.2418,24.2732,127200.0
2005-09-19 10:00:00,38.66,38.66,38.44,38.53,412700.0,24.2921,24.2921,24.1538,24.2104,412700.0
2005-09-19 10:30:00,38.55,38.59,38.47,38.52,47000.0,24.223,24.2481,24.1727,24.2041,47000.0
2005-09-19 11:00:00,38.53,38.54,38.46,38.49,130100.0,24.2104,24.2167,24.1664,24.1852,130100.0
2005-09-19 11:30:00,38.49,38.5,38.44,38.46,86000.0,24.1852,24.1915,24.1538,24.1664,86000.0
2005-09-19 12:00:00,38.45,38.52,38.43,38.44,49000.0,24.1601,24.2041,24.1475,24.1538,49000.0
2005-09-19 12:30:00,38.43,38.52,38.42,38.49,25100.0,24.1475,24.2041,24.1413,24.1852,25100.0
2005-09-19 13:00:00,38.49,38.51,38.47,38.48,41900.0,24.1852,24.1978,24.1727,24.179,41900.0
2005-09-19 13:30:00,38.49,38.6,38.49,38.52,131300.0,24.1852,24.2544,24.1852,24.2041,131300.0
2005-09-19 14:00:00,38.51,38.61,38.47,38.47,175800.0,24.1978,24.2607,24.1727,24.1727,175800.0
2005-09-19 14:30:00,38.47,38.51,38.45,38.45,120100.0,24.1727,24.1978,24.1601,24.1601,120100.0
2005-09-19 15:00:00,38.46,38.51,38.45,38.49,153700.0,24.1664,24.1978,24.1601,24.1852,153700.0
2005-09-19 15:30:00,38.49,38.56,38.47,38.5,191400.0,24.1852,24.2292,24.1727,24.1915,191400.0
2005-09-20 09:30:00,38.47,38.7,38.47,38.54,94400.0,24.1727,24.3172,24.1727,24.2167,94400.0
2005-09-20 10:00:00,38.54,38.65,38.52,38.59,64000.0,24.2167,24.2858,24.2041,24.2481,64000.0
2005-09-20 10:30:00,38.59,38.74,38.53,38.74,62600.0,24.2481,24.3423,24.2104,24.3423,62600.0
2005-09-20 11:00:00,38.74,38.74,38.63,38.66,96900.0,24.3423,24.3423,24.2732,24.2921,96900.0
2005-09-20 11:30:00,38.66,38.7,38.62,38.63,75200.0,24.2921,24.3172,24.2669,24.2732,75200.0
2005-09-20 12:00:00,38.62,38.65,38.61,38.62,103700.0,24.2669,24.2858,24.2607,24.2669,103700.0
2005-09-20 12:30:00,38.63,38.67,38.61,38.65,51800.0,24.2732,24.2984,24.2607,24.2858,51800.0
2005-09-20 13:00:00,38.66,38.66,38.63,38.65,27500.0,24.2921,24.2921,24.2732,24.2858,27500.0
2005-09-20 13:30:00,38.64,38.68,38.61,38.64,76700.0,24.2795,24.3046,24.2607,24.2795,76700.0
2005-09-20 14:00:00,38.64,38.68,38.49,38.54,112600.0,24.2795,24.3046,24.1852,24.2167,112600.0
2005-09-20 14:30:00,38.52,38.6,38.47,38.48,162000.0,24.2041,24.2544,24.1727,24.179,162000.0
2005-09-20 15:00:00,38.49,38.53,38.4,38.53,264400.0,24.1852,24.2104,24.1287,24.2104,264400.0
2005-09-20 15:30:00,38.53,38.56,38.45,38.53,196900.0,24.2104,24.2292,24.1601,24.2104,196900.0
2005-09-21 09:30:00,38.5,38.72,38.44,38.6,115600.0,24.1915,24.3298,24.1538,24.2544,115600.0
2005-09-21 10:00:00,38.62,38.75,38.59,38.71,176700.0,24.2669,24.3486,24.2481,24.3235,176700.0
2005-09-21 10:30:00,38.71,38.78,38.64,38.75,284200.0,24.3235,24.3675,24.2795,24.3486,284200.0
2005-09-21 11:00:00,38.75,38.8,38.64,38.66,147500.0,24.3486,24.38,24.2795,24.2921,147500.0
2005-09-21 11:30:00,38.67,38.71,38.36,38.39,140500.0,24.2984,24.3235,24.1036,24.1224,140500.0
2005-09-21 12:00:00,38.38,38.41,38.29,38.3,303800.0,24.1161,24.135,24.0596,24.0659,303800.0
2005-09-21 12:30:00,38.3,38.3,38.17,38.27,395400.0,24.0659,24.0659,23.9842,24.047,395400.0
2005-09-21 13:00:00,38.27,38.44,38.26,38.31,159000.0,24.047,24.1538,24.0407,24.0721,159000.0
2005-09-21 13:30:00,38.31,38.32,38.23,38.26,87900.0,24.0721,24.0784,24.0219,24.0407,87900.0
2005-09-21 14:00:00,38.27,38.38,38.24,38.33,72700.0,24.047,24.1161,24.0282,24.0847,72700.0
2005-09-21 14:30:00,38.33,38.33,38.22,38.28,145100.0,24.0847,24.0847,24.0156,24.0533,145100.0
2005-09-21 15:00:00,38.29,38.34,38.19,38.19,169700.0,24.0596,24.091,23.9967,23.9967,169700.0
2005-09-21 15:30:00,38.19,38.21,38.12,38.15,108700.0,23.9967,24.0093,23.9528,23.9716,108700.0
2005-09-22 09:30:00,38.35,38.35,37.6,37.85,311500.0,24.0973,24.0973,23.626,23.7831,311500.0
2005-09-22 10:00:00,37.85,38.25,37.83,38.05,234300.0,23.7831,24.0344,23.7705,23.9088,234300.0
2005-09-22 10:30:00,38.07,38.18,37.99,37.99,186400.0,23.9213,23.9905,23.8711,23.8711,186400.0
2005-09-22 11:00:00,37.98,38.08,37.85,37.85,173600.0,23.8648,23.9276,23.7831,23.7831,173600.0
2005-09-22 11:30:00,37.86,37.9,37.73,37.87,167500.0,23.7894,23.8145,23.7077,23.7957,167500.0
2005-09-22 12:00:00,37.85,37.98,37.73,37.88,124300.0,23.7831,23.8648,23.7077,23.802,124300.0
2005-09-22 12:30:00,37.86,37.97,37.83,37.86,358800.0,23.7894,23.8585,23.7705,23.7894,358800.0
2005-09-22 13:00:00,37.85,37.85,37.77,37.8,113100.0,23.7831,23.7831,23.7328,23.7517,113100.0
2005-09-22 13:30:00,37.8,37.95,37.79,37.85,141500.0,23.7517,23.8459,23.7454,23.7831,141500.0
2005-09-22 14:00:00,37.84,37.87,37.76,37.76,114200.0,23.7768,23.7957,23.7266,23.7266,114200.0
2005-09-22 14:30:00,37.76,37.8,37.75,37.78,83800.0,23.7266,23.7517,23.7203,23.7391,83800.0
2005-09-22 15:00:00,37.78,37.89,37.75,37.85,135100.0,23.7391,23.8082,23.7203,23.7831,135100.0
2005-09-22 15:30:00,37.84,37.85,37.73,37.74,295700.0,23.7768,23.7831,23.7077,23.714,295700.0
2005-09-23 09:30:00,37.74,37.97,37.7,37.89,180000.0,23.714,23.8585,23.6889,23.8082,180000.0
2005-09-23 10:00:00,37.88,38.0,37.7,37.93,102600.0,23.802,23.8774,23.6889,23.8334,102600.0
2005-09-23 10:30:00,37.89,37.91,37.8,37.91,72800.0,23.8082,23.8208,23.7517,23.8208,72800.0
2005-09-23 11:00:00,37.91,38.02,37.85,37.91,155400.0,23.8208,23.8899,23.7831,23.8208,155400.0
2005-09-23 11:30:00,37.9,37.95,37.89,37.9,127000.0,23.8145,23.8459,23.8082,23.8145,127000.0
2005-09-23 12:00:00,37.9,37.91,37.85,37.88,144500.0,23.8145,23.8208,23.7831,23.802,144500.0
2005-09-23 12:30:00,37.88,37.91,37.85,37.9,117800.0,23.802,23.8208,23.7831,23.8145,117800.0
2005-09-23 13:00:00,37.88,37.93,37.85,37.88,164100.0,23.802,23.8334,23.7831,23.802,164100.0
2005-09-23 13:30:00,37.89,38.06,37.88,38.06,160600.0,23.8082,23.9151,23.802,23.9151,160600.0
2005-09-23 14:00:00,38.04,38.21,38.02,38.12,161700.0,23.9025,24.0093,23.8899,23.9528,161700.0
2005-09-23 14:30:00,38.11,38.16,38.09,38.14,46600.0,23.9465,23.9779,23.9339,23.9653,46600.0
2005-09-23 15:00:00,38.14,38.22,38.1,38.17,47600.0,23.9653,24.0156,23.9402,23.9842,47600.0
2005-09-23 15:30:00,38.16,38.2,38.07,38.2,370300.0,23.9779,24.003,23.9213,24.003,370300.0
2005-09-26 09:30:00,38.18,38.62,38.18,38.48,209800.0,23.9905,24.2669,23.9905,24.179,209800.0
2005-09-26 10:00:00,38.44,38.75,38.43,38.74,180900.0,24.1538,24.3486,24.1475,24.3423,180900.0
2005-09-26 10:30:00,38.71,38.89,38.66,38.87,264700.0,24.3235,24.4366,24.2921,24.424,264700.0
2005-09-26 11:00:00,38.88,38.99,38.87,38.9,180600.0,24.4303,24.4994,24.424,24.4429,180600.0
2005-09-26 11:30:00,38.9,38.92,38.77,38.77,280000.0,24.4429,24.4554,24.3612,24.3612,280000.0
2005-09-26 12:00:00,38.77,38.8,38.65,38.7,172200.0,24.3612,24.38,24.2858,24.3172,172200.0
2005-09-26 12:30:00,38.71,38.9,38.65,38.87,122200.0,24.3235,24.4429,24.2858,24.424,122200.0
2005-09-26 13:00:00,38.86,38.87,38.65,38.72,111100.0,24.4177,24.424,24.2858,24.3298,111100.0
2005-09-26 13:30:00,38.72,38.77,38.64,38.76,103100.0,24.3298,24.3612,24.2795,24.3549,103100.0
2005-09-26 14:00:00,38.76,38.79,38.65,38.78,137000.0,24.3549,24.3738,24.2858,24.3675,137000.0
2005-09-26 14:30:00,38.79,38.81,38.71,38.78,213500.0,24.3738,24.3863,24.3235,24.3675,213500.0
2005-09-26 15:00:00,38.78,38.8,38.65,38.71,216900.0,24.3675,24.38,24.2858,24.3235,216900.0
2005-09-26 15:30:00,38.71,38.9,38.71,38.81,269100.0,24.3235,24.4429,24.3235,24.3863,269100.0
2005-09-27 09:30:00,38.86,38.87,38.4,38.65,128700.0,24.4177,24.424,24.1287,24.2858,128700.0
2005-09-27 10:00:00,38.62,38.91,38.51,38.91,161100.0,24.2669,24.4492,24.1978,24.4492,161100.0
2005-09-27 10:30:00,38.91,38.95,38.72,38.86,123800.0,24.4492,24.4743,24.3298,24.4177,123800.0
2005-09-27 11:00:00,38.86,38.87,38.75,38.76,53200.0,24.4177,24.424,24.3486,24.3549,53200.0
2005-09-27 11:30:00,38.76,38.76,38.62,38.63,124600.0,24.3549,24.3549,24.2669,24.2732,124600.0
2005-09-27 12:00:00,38.63,38.65,38.55,38.55,117800.0,24.2732,24.2858,24.223,24.223,117800.0
2005-09-27 12:30:00,38.55,38.61,38.49,38.49,78500.0,24.223,24.2607,24.1852,24.1852,78500.0
2005-09-27 13:00:00,38.49,38.54,38.44,38.46,70000.0,24.1852,24.2167,24.1538,24.1664,70000.0
2005-09-27 13:30:00,38.46,38.53,38.45,38.51,68400.0,24.1664,24.2104,24.1601,24.1978,68400.0
2005-09-27 14:00:00,38.51,38.57,38.44,38.56,95800.0,24.1978,24.2355,24.1538,24.2292,95800.0
2005-09-27 14:30:00,38.57,38.67,38.53,38.62,90300.0,24.2355,24.2984,24.2104,24.2669,90300.0
2005-09-27 15:00:00,38.64,38.74,38.56,38.61,101300.0,24.2795,24.3423,24.2292,24.2607,101300.0
2005-09-27 15:30:00,38.61,38.67,38.55,38.58,254100.0,24.2607,24.2984,24.223,24.2418,254100.0
2005-09-28 09:30:00,38.65,38.98,38.65,38.78,162500.0,24.2858,24.4931,24.2858,24.3675,162500.0
2005-09-28 10:00:00,38.79,39.07,38.78,39.05,97400.0,24.3738,24.5497,24.3675,24.5371,97400.0
2005-09-28 10:30:00,39.06,39.1,38.91,39.02,79800.0,24.5434,24.5685,24.4492,24.5183,79800.0
2005-09-28 11:00:00,39.02,39.16,39.01,39.11,78500.0,24.5183,24.6062,24.512,24.5748,78500.0
2005-09-28 11:30:00,39.11,39.18,38.99,39.17,62100.0,24.5748,24.6188,24.4994,24.6125,62100.0
2005-09-28 12:00:00,39.17,39.19,38.98,39.1,49500.0,24.6125,24.6251,24.4931,24.5685,49500.0
2005-09-28 12:30:00,39.1,39.11,38.94,39.03,53400.0,24.5685,24.5748,24.468,24.5246,53400.0
2005-09-28 13:00:00,39.04,39.08,38.98,38.98,32500.0,24.5308,24.556,24.4931,24.4931,32500.0
2005-09-28 13:30:00,38.96,38.96,38.69,38.9,65800.0,24.4806,24.4806,24.3109,24.4429,65800.0
2005-09-28 14:00:00,38.89,39.12,38.89,39.12,39000.0,24.4366,24.5811,24.4366,24.5811,39000.0
2005-09-28 14:30:00,39.13,39.14,38.98,39.0,92600.0,24.5874,24.5937,24.4931,24.5057,92600.0
2005-09-28 15:00:00,39.0,39.06,38.93,39.06,140900.0,24.5057,24.5434,24.4617,24.5434,140900.0
2005-09-28 15:30:00,39.06,39.15,39.01,39.15,281600.0,24.5434,24.6,24.512,24.6,281600.0
2005-09-29 09:30:00,38.82,38.97,38.72,38.86,138600.0,24.5778,24.6728,24.5145,24.6031,138600.0
2005-09-29 10:00:00,38.85,38.96,38.84,38.84,283500.0,24.5968,24.6665,24.5905,24.5905,283500.0
2005-09-29 10:30:00,38.87,38.97,38.82,38.88,120600.0,24.6095,24.6728,24.5778,24.6158,120600.0
2005-09-29 11:00:00,38.89,38.95,38.78,38.89,102200.0,24.6221,24.6601,24.5525,24.6221,102200.0
2005-09-29 11:30:00,38.91,39.14,38.9,39.1,178800.0,24.6348,24.7804,24.6285,24.7551,178800.0
2005-09-29 12:00:00,39.11,39.19,38.94,39.09,352600.0,24.7614,24.8121,24.6538,24.7488,352600.0
2005-09-29 12:30:00,39.1,39.12,38.98,39.12,68400.0,24.7551,24.7678,24.6791,24.7678,68400.0
2005-09-29 13:00:00,39.12,39.4,39.09,39.27,130500.0,24.7678,24.945,24.7488,24.8627,130500.0
2005-09-29 13:30:00,39.27,39.4,39.26,39.39,65000.0,24.8627,24.945,24.8564,24.9387,65000.0
2005-09-29 14:00:00,39.39,39.6,39.25,39.31,130100.0,24.9387,25.0717,24.8501,24.888,130100.0
2005-09-29 14:30:00,39.3,39.45,39.25,39.39,110300.0,24.8817,24.9767,24.8501,24.9387,110300.0
2005-09-29 15:00:00,39.39,39.53,39.37,39.5,106400.0,24.9387,25.0273,24.926,25.0083,106400.0
2005-09-29 15:30:00,39.5,39.54,39.41,39.51,184200.0,25.0083,25.0337,24.9514,25.0147,184200.0
2005-09-30 09:30:00,39.52,39.64,39.3,39.42,149900.0,25.021,25.097,24.8817,24.9577,149900.0
2005-09-30 10:00:00,39.43,39.5,39.22,39.31,123500.0,24.964,25.0083,24.8311,24.888,123500.0
2005-09-30 10:30:00,39.31,39.41,39.22,39.26,78300.0,24.888,24.9514,24.8311,24.8564,78300.0
2005-09-30 11:00:00,39.27,39.28,39.17,39.21,83200.0,24.8627,24.8691,24.7994,24.8247,83200.0
2005-09-30 11:30:00,39.21,39.33,39.13,39.14,81700.0,24.8247,24.9007,24.7741,24.7804,81700.0
2005-09-30 12:00:00,39.15,39.29,39.09,39.28,77000.0,24.7867,24.8754,24.7488,24.8691,77000.0
2005-09-30 12:30:00,39.28,39.35,39.28,39.3,34500.0,24.8691,24.9134,24.8691,24.8817,34500.0
2005-09-30 13:00:00,39.3,39.32,39.21,39.23,99800.0,24.8817,24.8944,24.8247,24.8374,99800.0
2005-09-30 13:30:00,39.23,39.32,39.17,39.17,52400.0,24.8374,24.8944,24.7994,24.7994,52400.0
2005-09-30 14:00:00,39.19,39.21,39.14,39.17,83000.0,24.8121,24.8247,24.7804,24.7994,83000.0
2005-09-30 14:30:00,39.18,39.28,39.17,39.22,89800.0,24.8057,24.8691,24.7994,24.8311,89800.0
2005-09-30 15:00:00,39.22,39.28,39.2,39.22,73200.0,24.8311,24.8691,24.8184,24.8311,73200.0
2005-09-30 15:30:00,39.24,39.28,39.18,39.25,164900.0,24.8437,24.8691,24.8057,24.8501,164900.0
2005-10-03 09:30:00,39.35,39.73,39.35,39.56,169900.0,24.9134,25.154,24.9134,25.0463,169900.0
2005-10-03 10:00:00,39.56,39.6,39.39,39.55,158300.0,25.0463,25.0717,24.9387,25.04,158300.0
2005-10-03 10:30:00,39.56,39.59,39.35,39.4,86500.0,25.0463,25.0653,24.9134,24.945,86500.0
2005-10-03 11:00:00,39.38,39.59,39.37,39.55,72000.0,24.9324,25.0653,24.926,25.04,72000.0
2005-10-03 11:30:00,39.55,39.55,39.39,39.43,64600.0,25.04,25.04,24.9387,24.964,64600.0
2005-10-03 12:00:00,39.44,39.66,39.44,39.58,48700.0,24.9704,25.1096,24.9704,25.059,48700.0
2005-10-03 12:30:00,39.58,39.6,39.45,39.55,82100.0,25.059,25.0717,24.9767,25.04,82100.0
2005-10-03 13:00:00,39.56,39.8,39.55,39.64,87700.0,25.0463,25.1983,25.04,25.097,87700.0
2005-10-03 13:30:00,39.63,39.86,39.62,39.83,81500.0,25.0906,25.2363,25.0843,25.2173,81500.0
2005-10-03 14:00:00,39.82,39.82,39.7,39.73,150700.0,25.2109,25.2109,25.135,25.154,150700.0
2005-10-03 14:30:00,39.72,39.84,39.72,39.8,154500.0,25.1476,25.2236,25.1476,25.1983,154500.0
2005-10-03 15:00:00,39.8,39.99,39.8,39.9,189300.0,25.1983,25.3186,25.1983,25.2616,189300.0
2005-10-03 15:30:00,39.9,39.99,39.87,39.9,121300.0,25.2616,25.3186,25.2426,25.2616,121300.0
2005-10-04 09:30:00,39.8,39.95,39.54,39.8,149200.0,25.1983,25.2932,25.0337,25.1983,149200.0
2005-10-04 10:00:00,39.8,40.1,39.79,40.0,169500.0,25.1983,25.3882,25.1919,25.3249,169500.0
2005-10-04 10:30:00,40.0,40.0,39.86,39.97,130700.0,25.3249,25.3249,25.2363,25.3059,130700.0
2005-10-04 11:00:00,39.97,39.99,39.82,39.97,89900.0,25.3059,25.3186,25.2109,25.3059,89900.0
2005-10-04 11:30:00,39.96,39.99,39.89,39.95,137600.0,25.2996,25.3186,25.2553,25.2932,137600.0
2005-10-04 12:00:00,39.95,39.95,39.76,39.78,80700.0,25.2932,25.2932,25.173,25.1856,80700.0
2005-10-04 12:30:00,39.77,39.92,39.69,39.75,81600.0,25.1793,25.2743,25.1286,25.1666,81600.0
2005-10-04 13:00:00,39.75,39.83,39.74,39.74,99500.0,25.1666,25.2173,25.1603,25.1603,99500.0
2005-10-04 13:30:00,39.74,39.78,39.67,39.68,56900.0,25.1603,25.1856,25.116,25.1223,56900.0
2005-10-04 14:00:00,39.68,39.74,39.5,39.5,75500.0,25.1223,25.1603,25.0083,25.0083,75500.0
2005-10-04 14:30:00,39.51,39.62,39.34,39.34,114200.0,25.0147,25.0843,24.907,24.907,114200.0
2005-10-04 15:00:00,39.35,39.53,39.16,39.31,145700.0,24.9134,25.0273,24.7931,24.888,145700.0
2005-10-04 15:30:00,39.32,39.34,39.05,39.08,193000.0,24.8944,24.907,24.7234,24.7424,193000.0
2005-10-05 09:30:00,39.02,39.06,38.81,38.99,114900.0,24.7044,24.7298,24.5715,24.6854,114900.0
2005-10-05 10:00:00,39.0,39.1,38.88,38.95,78900.0,24.6918,24.7551,24.6158,24.6601,78900.0
2005-10-05 10:30:00,38.9,39.0,38.8,38.93,74100.0,24.6285,24.6918,24.5652,24.6475,74100.0
2005-10-05 11:00:00,38.92,38.94,38.8,38.8,78800.0,24.6411,24.6538,24.5652,24.5652,78800.0
2005-10-05 11:30:00,38.8,38.8,38.43,38.56,85000.0,24.5652,24.5652,24.3309,24.4132,85000.0
2005-10-05 12:00:00,38.59,38.59,38.38,38.39,50200.0,24.4322,24.4322,24.2992,24.3056,50200.0
2005-10-05 12:30:00,38.39,38.4,38.32,38.4,114800.0,24.3056,24.3119,24.2613,24.3119,114800.0
2005-10-05 13:00:00,38.4,38.45,38.3,38.32,137400.0,24.3119,24.3436,24.2486,24.2613,137400.0
2005-10-05 13:30:00,38.32,38.35,38.13,38.23,114000.0,24.2613,24.2803,24.141,24.2043,114000.0
2005-10-05 14:00:00,38.23,38.39,38.15,38.36,122900.0,24.2043,24.3056,24.1536,24.2866,122900.0
2005-10-05 14:30:00,38.35,38.4,38.16,38.21,85400.0,24.2803,24.3119,24.16,24.1916,85400.0
2005-10-05 15:00:00,38.19,38.19,37.87,38.0,133400.0,24.179,24.179,23.9764,24.0587,133400.0
2005-10-05 15:30:00,38.0,38.0,37.69,37.7,164700.0,24.0587,24.0587,23.8624,23.8687,164700.0
2005-10-06 09:30:00,37.65,37.75,37.14,37.39,144300.0,23.8371,23.9004,23.5142,23.6725,144300.0
2005-10-06 10:00:00,37.42,37.6,37.37,37.6,165800.0,23.6914,23.8054,23.6598,23.8054,165800.0
2005-10-06 10:30:00,37.61,37.62,37.34,37.56,104200.0,23.8117,23.8181,23.6408,23.7801,104200.0
2005-10-06 11:00:00,37.57,37.73,37.5,37.53,151100.0,23.7864,23.8877,23.7421,23.7611,151100.0
2005-10-06 11:30:00,37.52,37.65,37.48,37.62,68400.0,23.7548,23.8371,23.7294,23.8181,68400.0
2005-10-06 12:00:00,37.63,37.64,37.29,37.3,70100.0,23.8244,23.8307,23.6091,23.6155,70100.0
2005-10-06 12:30:00,37.31,37.62,37.19,37.59,80500.0,23.6218,23.8181,23.5458,23.7991,80500.0
2005-10-06 13:00:00,37.57,37.6,37.41,37.54,95900.0,23.7864,23.8054,23.6851,23.7674,95900.0
2005-10-06 13:30:00,37.55,37.55,37.11,37.13,57600.0,23.7738,23.7738,23.4952,23.5078,57600.0
2005-10-06 14:00:00,37.13,37.21,37.05,37.16,153300.0,23.5078,23.5585,23.4572,23.5268,153300.0
2005-10-06 14:30:00,37.16,37.17,36.78,36.86,95000.0,23.5268,23.5332,23.2862,23.3369,95000.0
2005-10-06 15:00:00,36.85,37.0,36.75,36.83,112200.0,23.3306,23.4255,23.2673,23.3179,112200.0
2005-10-06 15:30:00,36.83,37.46,36.65,37.3,245200.0,23.3179,23.7168,23.2039,23.6155,245200.0
2005-10-07 09:30:00,37.5,37.64,37.38,37.53,228800.0,23.7421,23.8307,23.6661,23.7611,228800.0
2005-10-07 10:00:00,37.52,37.54,37.32,37.46,200200.0,23.7548,23.7674,23.6281,23.7168,200200.0
2005-10-07 10:30:00,37.46,37.61,37.45,37.57,154500.0,23.7168,23.8117,23.7104,23.7864,154500.0
2005-10-07 11:00:00,37.57,37.8,37.57,37.77,177000.0,23.7864,23.932,23.7864,23.913,177000.0
2005-10-07 11:30:00,37.77,38.0,37.71,37.9,140100.0,23.913,24.0587,23.8751,23.9953,140100.0
2005-10-07 12:00:00,37.9,37.91,37.81,37.82,120500.0,23.9953,24.0017,23.9384,23.9447,120500.0
2005-10-07 12:30:00,37.82,37.93,37.8,37.88,56300.0,23.9447,24.0143,23.932,23.9827,56300.0
2005-10-07 13:00:00,37.88,38.06,37.87,38.02,66000.0,23.9827,24.0966,23.9764,24.0713,66000.0
2005-10-07 13:30:00,38.04,38.1,37.96,38.01,137700.0,24.084,24.122,24.0333,24.065,137700.0
2005-10-07 14:00:00,38.02,38.04,37.85,37.95,94800.0,24.0713,24.084,23.9637,24.027,94800.0
2005-10-07 14:30:00,37.95,38.09,37.89,37.98,73300.0,24.027,24.1156,23.989,24.046,73300.0
2005-10-07 15:00:00,37.98,38.03,37.9,37.91,54100.0,24.046,24.0777,23.9953,24.0017,54100.0
2005-10-07 15:30:00,37.91,38.04,37.84,37.95,116000.0,24.0017,24.084,23.9574,24.027,116000.0
2005-10-10 09:30:00,38.0,38.04,37.69,37.72,159600.0,24.0587,24.084,23.8624,23.8814,159600.0
2005-10-10 10:00:00,37.7,37.9,37.5,37.67,153900.0,23.8687,23.9953,23.7421,23.8497,153900.0
2005-10-10 10:30:00,37.67,37.86,37.64,37.77,100000.0,23.8497,23.97,23.8307,23.913,100000.0
2005-10-10 11:00:00,37.76,37.95,37.76,37.86,83600.0,23.9067,24.027,23.9067,23.97,83600.0
2005-10-10 11:30:00,37.86,37.9,37.64,37.83,138800.0,23.97,23.9953,23.8307,23.951,138800.0
2005-10-10 12:00:00,37.83,37.98,37.81,37.92,117200.0,23.951,24.046,23.9384,24.008,117200.0
2005-10-10 12:30:00,37.92,38.1,37.9,37.98,83900.0,24.008,24.122,23.9953,24.046,83900.0
2005-10-10 13:00:00,37.99,38.07,37.94,38.06,79700.0,24.0523,24.103,24.0207,24.0966,79700.0
2005-10-10 13:30:00,38.05,38.17,37.92,37.92,79800.0,24.0903,24.1663,24.008,24.008,79800.0
2005-10-10 14:00:00,37.91,37.91,37.58,37.63,98500.0,24.0017,24.0017,23.7927,23.8244,98500.0
2005-10-10 14:30:00,37.64,37.72,37.41,37.57,101600.0,23.8307,23.8814,23.6851,23.7864,101600.0
2005-10-10 15:00:00,37.58,37.66,37.5,37.58,67000.0,23.7927,23.8434,23.7421,23.7927,67000.0
2005-10-10 15:30:00,37.58,37.76,37.47,37.58,94000.0,23.7927,23.9067,23.7231,23.7927,94000.0
2005-10-11 09:30:00,37.5,37.86,37.49,37.77,160100.0,23.7421,23.97,23.7358,23.913,160100.0
2005-10-11 10:00:00,37.8,37.8,37.66,37.8,136900.0,23.932,23.932,23.8434,23.932,136900.0
2005-10-11 10:30:00,37.82,37.89,37.63,37.68,49500.0,23.9447,23.989,23.8244,23.8561,49500.0
2005-10-11 11:00:00,37.68,37.76,37.61,37.62,45900.0,23.8561,23.9067,23.8117,23.8181,45900.0
2005-10-11 11:30:00,37.63,37.7,37.57,37.61,45700.0,23.8244,23.8687,23.7864,23.8117,45700.0
2005-10-11 12:00:00,37.61,37.72,37.54,37.61,51500.0,23.8117,23.8814,23.7674,23.8117,51500.0
2005-10-11 12:30:00,37.61,37.72,37.61,37.65,46300.0,23.8117,23.8814,23.8117,23.8371,46300.0
2005-10-11 13:00:00,37.64,37.73,37.61,37.71,34600.0,23.8307,23.8877,23.8117,23.8751,34600.0
2005-10-11 13:30:00,37.7,37.71,37.48,37.5,43900.0,23.8687,23.8751,23.7294,23.7421,43900.0
2005-10-11 14:00:00,37.5,37.56,37.33,37.42,144100.0,23.7421,23.7801,23.6345,23.6914,144100.0
2005-10-11 14:30:00,37.42,37.5,37.32,37.37,112600.0,23.6914,23.7421,23.6281,23.6598,112600.0
2005-10-11 15:00:00,37.36,37.46,37.33,37.34,84100.0,23.6535,23.7168,23.6345,23.6408,84100.0
2005-10-11 15:30:00,37.34,37.47,37.27,37.35,118200.0,23.6408,23.7231,23.5965,23.6471,118200.0
2005-10-12 09:30:00,37.5,37.98,37.49,37.88,156400.0,23.7421,24.046,23.7358,23.9827,156400.0
2005-10-12 10:00:00,37.88,37.96,37.78,37.81,100000.0,23.9827,24.0333,23.9194,23.9384,100000.0
2005-10-12 10:30:00,37.8,37.8,37.5,37.55,207400.0,23.932,23.932,23.7421,23.7738,207400.0
2005-10-12 11:00:00,37.55,37.56,37.38,37.46,153900.0,23.7738,23.7801,23.6661,23.7168,153900.0
2005-10-12 11:30:00,37.48,37.5,37.3,37.34,75600.0,23.7294,23.7421,23.6155,23.6408,75600.0
2005-10-12 12:00:00,37.33,37.4,37.23,37.37,100000.0,23.6345,23.6788,23.5712,23.6598,100000.0
2005-10-12 12:30:00,37.37,37.44,37.34,37.39,74300.0,23.6598,23.7041,23.6408,23.6725,74300.0
2005-10-12 13:00:00,37.37,37.57,37.34,37.48,206500.0,23.6598,23.7864,23.6408,23.7294,206500.0
2005-10-12 13:30:00,37.48,37.53,37.39,37.46,182500.0,23.7294,23.7611,23.6725,23.7168,182500.0
2005-10-12 14:00:00,37.47,37.5,37.2,37.37,228800.0,23.7231,23.7421,23.5522,23.6598,228800.0
2005-10-12 14:30:00,37.36,37.39,37.15,37.2,145300.0,23.6535,23.6725,23.5205,23.5522,145300.0
2005-10-12 15:00:00,37.2,37.39,37.13,37.31,159900.0,23.5522,23.6725,23.5078,23.6218,159900.0
2005-10-12 15:30:00,37.31,37.48,37.3,37.41,265100.0,23.6218,23.7294,23.6155,23.6851,265100.0
2005-10-13 09:30:00,37.0,37.02,36.25,36.38,157300.0,23.4255,23.4382,22.9507,23.033,157300.0
2005-10-13 10:00:00,36.38,36.65,36.28,36.4,225700.0,23.033,23.2039,22.9697,23.0457,225700.0
2005-10-13 10:30:00,36.4,36.61,36.36,36.55,144500.0,23.0457,23.1786,23.0203,23.1406,144500.0
2005-10-13 11:00:00,36.56,36.61,36.29,36.37,112800.0,23.147,23.1786,22.976,23.0267,112800.0
2005-10-13 11:30:00,36.37,36.38,32.35,36.02,166600.0,23.0267,23.033,20.4815,22.8051,166600.0
2005-10-13 12:00:00,36.02,36.13,35.98,36.0,106200.0,22.8051,22.8747,22.7798,22.7924,106200.0
2005-10-13 12:30:00,36.0,36.15,35.93,35.99,89000.0,22.7924,22.8874,22.7481,22.7861,89000.0
2005-10-13 13:00:00,36.0,36.0,35.83,35.83,77300.0,22.7924,22.7924,22.6848,22.6848,77300.0
2005-10-13 13:30:00,35.83,35.93,35.77,35.92,149400.0,22.6848,22.7481,22.6468,22.7418,149400.0
2005-10-13 14:00:00,35.92,36.17,35.92,36.02,165600.0,22.7418,22.9,22.7418,22.8051,165600.0
2005-10-13 14:30:00,36.03,36.22,35.95,35.97,196900.0,22.8114,22.9317,22.7608,22.7734,196900.0
2005-10-13 15:00:00,35.97,36.16,35.97,36.12,226500.0,22.7734,22.8937,22.7734,22.8684,226500.0
2005-10-13 15:30:00,36.12,36.24,36.1,36.18,265500.0,22.8684,22.9444,22.8557,22.9064,265500.0
2005-10-14 09:30:00,36.35,36.7,36.3,36.3,251700.0,23.014,23.2356,22.9823,22.9823,251700.0
2005-10-14 10:00:00,36.3,36.43,36.09,36.17,173700.0,22.9823,23.0647,22.8494,22.9,173700.0
2005-10-14 10:30:00,36.18,36.36,36.14,36.21,127900.0,22.9064,23.0203,22.8811,22.9254,127900.0
2005-10-14 11:00:00,36.23,36.35,36.23,36.28,62900.0,22.938,23.014,22.938,22.9697,62900.0
2005-10-14 11:30:00,36.27,36.3,36.25,36.26,107600.0,22.9634,22.9823,22.9507,22.957,107600.0
2005-10-14 12:00:00,36.27,36.39,36.2,36.38,84200.0,22.9634,23.0393,22.919,23.033,84200.0
2005-10-14 12:30:00,36.38,36.4,36.11,36.11,114800.0,23.033,23.0457,22.8621,22.8621,114800.0
2005-10-14 13:00:00,36.1,36.2,36.1,36.16,95100.0,22.8557,22.919,22.8557,22.8937,95100.0
2005-10-14 13:30:00,36.17,36.24,36.13,36.22,87400.0,22.9,22.9444,22.8747,22.9317,87400.0
2005-10-14 14:00:00,36.22,36.23,36.1,36.15,107600.0,22.9317,22.938,22.8557,22.8874,107600.0
2005-10-14 14:30:00,36.15,36.22,36.14,36.21,193200.0,22.8874,22.9317,22.8811,22.9254,193200.0
2005-10-14 15:00:00,36.21,36.27,36.15,36.22,92400.0,22.9254,22.9634,22.8874,22.9317,92400.0
2005-10-14 15:30:00,36.23,36.35,36.21,36.27,138700.0,22.938,23.014,22.9254,22.9634,138700.0
2005-10-17 09:30:00,36.23,36.45,36.16,36.4,69600.0,22.938,23.0773,22.8937,23.0457,69600.0
2005-10-17 10:00:00,36.39,36.67,36.38,36.53,98600.0,23.0393,23.2166,23.033,23.128,98600.0
2005-10-17 10:30:00,36.51,36.63,36.44,36.57,47300.0,23.1153,23.1913,23.071,23.1533,47300.0
2005-10-17 11:00:00,36.58,36.72,36.54,36.7,129500.0,23.1596,23.2483,23.1343,23.2356,129500.0
2005-10-17 11:30:00,36.69,36.81,36.69,36.8,38300.0,23.2293,23.3052,23.2293,23.2989,38300.0
2005-10-17 12:00:00,36.79,36.81,36.55,36.81,116600.0,23.2926,23.3052,23.1406,23.3052,116600.0
2005-10-17 12:30:00,36.8,36.82,36.62,36.68,112000.0,23.2989,23.3116,23.1849,23.2229,112000.0
2005-10-17 13:00:00,36.67,36.87,36.64,36.84,141700.0,23.2166,23.3432,23.1976,23.3242,141700.0
2005-10-17 13:30:00,36.83,36.93,36.82,36.87,144700.0,23.3179,23.3812,23.3116,23.3432,144700.0
2005-10-17 14:00:00,36.87,36.9,36.76,36.83,133100.0,23.3432,23.3622,23.2736,23.3179,133100.0
2005-10-17 14:30:00,36.82,36.9,36.78,36.9,166300.0,23.3116,23.3622,23.2862,23.3622,166300.0
2005-10-17 15:00:00,36.9,37.01,36.85,37.01,152400.0,23.3622,23.4319,23.3306,23.4319,152400.0
2005-10-17 15:30:00,37.0,37.03,36.89,36.94,137700.0,23.4255,23.4445,23.3559,23.3875,137700.0
2005-10-18 09:30:00,36.9,36.98,36.75,36.75,236100.0,23.3622,23.4129,23.2673,23.2673,236100.0
2005-10-18 10:00:00,36.74,37.02,36.71,36.93,212000.0,23.2609,23.4382,23.2419,23.3812,212000.0
2005-10-18 10:30:00,36.91,36.95,36.81,36.95,69500.0,23.3686,23.3939,23.3052,23.3939,69500.0
2005-10-18 11:00:00,36.94,37.02,36.84,36.88,62700.0,23.3875,23.4382,23.3242,23.3496,62700.0
2005-10-18 11:30:00,36.88,36.95,36.81,36.88,40200.0,23.3496,23.3939,23.3052,23.3496,40200.0
2005-10-18 12:00:00,36.88,36.96,36.85,36.94,50900.0,23.3496,23.4002,23.3306,23.3875,50900.0
2005-10-18 12:30:00,36.95,36.97,36.87,36.89,94400.0,23.3939,23.4065,23.3432,23.3559,94400.0
2005-10-18 13:00:00,36.87,36.9,36.55,36.71,79700.0,23.3432,23.3622,23.1406,23.2419,79700.0
2005-10-18 13:30:00,36.72,36.79,36.51,36.65,160900.0,23.2483,23.2926,23.1153,23.2039,160900.0
2005-10-18 14:00:00,36.67,36.69,36.57,36.61,235900.0,23.2166,23.2293,23.1533,23.1786,235900.0
2005-10-18 14:30:00,36.61,36.61,36.13,36.18,164900.0,23.1786,23.1786,22.8747,22.9064,164900.0
2005-10-18 15:00:00,36.17,36.41,36.16,36.41,146400.0,22.9,23.052,22.8937,23.052,146400.0
2005-10-18 15:30:00,36.44,36.48,36.16,36.17,276900.0,23.071,23.0963,22.8937,22.9,276900.0
2005-10-19 09:30:00,36.12,36.25,35.66,35.85,205800.0,22.8684,22.9507,22.5772,22.6974,205800.0
2005-10-19 10:00:00,35.85,36.05,35.82,36.05,91600.0,22.6974,22.8241,22.6785,22.8241,91600.0
2005-10-19 10:30:00,36.08,36.33,36.07,36.09,101100.0,22.8431,23.0013,22.8367,22.8494,101100.0
2005-10-19 11:00:00,36.09,36.1,35.88,35.92,129100.0,22.8494,22.8557,22.7164,22.7418,129100.0
2005-10-19 11:30:00,35.92,35.98,35.75,35.98,134400.0,22.7418,22.7798,22.6341,22.7798,134400.0
2005-10-19 12:00:00,35.97,36.0,35.91,35.98,124100.0,22.7734,22.7924,22.7354,22.7798,124100.0
2005-10-19 12:30:00,36.0,36.1,35.94,36.05,118000.0,22.7924,22.8557,22.7544,22.8241,118000.0
2005-10-19 13:00:00,36.05,36.05,35.88,35.98,197000.0,22.8241,22.8241,22.7164,22.7798,197000.0
2005-10-19 13:30:00,35.98,36.08,35.96,36.05,98500.0,22.7798,22.8431,22.7671,22.8241,98500.0
2005-10-19 14:00:00,36.06,36.18,35.9,36.08,257100.0,22.8304,22.9064,22.7291,22.8431,257100.0
2005-10-19 14:30:00,36.07,36.29,36.04,36.16,306000.0,22.8367,22.976,22.8177,22.8937,306000.0
2005-10-19 15:00:00,36.16,36.32,36.11,36.29,502900.0,22.8937,22.995,22.8621,22.976,502900.0
2005-10-19 15:30:00,36.25,36.3,36.15,36.3,648700.0,22.9507,22.9823,22.8874,22.9823,648700.0
2005-10-20 09:30:00,36.3,36.55,36.23,36.48,87300.0,22.9823,23.1406,22.938,23.0963,87300.0
2005-10-20 10:00:00,36.47,36.75,36.37,36.5,154600.0,23.09,23.2673,23.0267,23.109,154600.0
2005-10-20 10:30:00,36.5,36.55,36.32,36.35,91800.0,23.109,23.1406,22.995,23.014,91800.0
2005-10-20 11:00:00,36.35,36.38,36.26,36.32,192400.0,23.014,23.033,22.957,22.995,192400.0
2005-10-20 11:30:00,36.32,36.37,36.17,36.29,102200.0,22.995,23.0267,22.9,22.976,102200.0
2005-10-20 12:00:00,36.31,36.33,36.21,36.28,132900.0,22.9887,23.0013,22.9254,22.9697,132900.0
2005-10-20 12:30:00,36.27,36.34,36.26,36.28,85400.0,22.9634,23.0077,22.957,22.9697,85400.0
2005-10-20 13:00:00,36.27,36.34,36.22,36.23,108000.0,22.9634,23.0077,22.9317,22.938,108000.0
2005-10-20 13:30:00,36.22,36.24,36.0,36.06,182800.0,22.9317,22.9444,22.7924,22.8304,182800.0
2005-10-20 14:00:00,36.05,36.05,35.59,35.64,327300.0,22.8241,22.8241,22.5328,22.5645,327300.0
2005-10-20 14:30:00,35.65,35.96,35.65,35.9,158100.0,22.5708,22.7671,22.5708,22.7291,158100.0
2005-10-20 15:00:00,35.9,35.95,35.58,35.61,217000.0,22.7291,22.7608,22.5265,22.5455,217000.0
2005-10-20 15:30:00,35.61,35.85,35.56,35.73,314500.0,22.5455,22.6974,22.5138,22.6215,314500.0
2005-10-21 09:30:00,35.89,36.09,35.83,35.93,196700.0,22.7228,22.8494,22.6848,22.7481,196700.0
2005-10-21 10:00:00,35.98,36.22,35.88,36.0,108700.0,22.7798,22.9317,22.7164,22.7924,108700.0
2005-10-21 10:30:00,36.0,36.0,35.85,35.88,45800.0,22.7924,22.7924,22.6974,22.7164,45800.0
2005-10-21 11:00:00,35.9,36.2,35.89,36.07,71300.0,22.7291,22.919,22.7228,22.8367,71300.0
2005-10-21 11:30:00,36.08,36.08,35.89,35.98,98500.0,22.8431,22.8431,22.7228,22.7798,98500.0
2005-10-21 12:00:00,36.0,36.11,35.95,36.07,88900.0,22.7924,22.8621,22.7608,22.8367,88900.0
2005-10-21 12:30:00,36.09,36.2,35.96,36.16,67500.0,22.8494,22.919,22.7671,22.8937,67500.0
2005-10-21 13:00:00,36.19,36.2,36.09,36.16,34700.0,22.9127,22.919,22.8494,22.8937,34700.0
2005-10-21 13:30:00,36.15,36.29,36.09,36.21,58600.0,22.8874,22.976,22.8494,22.9254,58600.0
2005-10-21 14:00:00,36.21,36.34,36.2,36.22,61800.0,22.9254,23.0077,22.919,22.9317,61800.0
2005-10-21 14:30:00,36.23,36.3,36.07,36.26,90200.0,22.938,22.9823,22.8367,22.957,90200.0
2005-10-21 15:00:00,36.27,36.3,36.14,36.22,79000.0,22.9634,22.9823,22.8811,22.9317,79000.0
2005-10-21 15:30:00,36.21,36.22,36.06,36.1,71900.0,22.9254,22.9317,22.8304,22.8557,71900.0
2005-10-24 09:30:00,35.85,36.45,35.81,36.44,205600.0,22.6974,23.0773,22.6721,23.071,205600.0
2005-10-24 10:00:00,36.44,36.57,36.4,36.44,210300.0,23.071,23.1533,23.0457,23.071,210300.0
2005-10-24 10:30:00,36.44,36.48,36.27,36.31,175400.0,23.071,23.0963,22.9634,22.9887,175400.0
2005-10-24 11:00:00,36.32,36.45,36.31,36.44,120700.0,22.995,23.0773,22.9887,23.071,120700.0
2005-10-24 11:30:00,36.45,36.47,36.32,36.32,120500.0,23.0773,23.09,22.995,22.995,120500.0
2005-10-24 12:00:00,36.34,36.5,36.32,36.48,126900.0,23.0077,23.109,22.995,23.0963,126900.0
2005-10-24 12:30:00,36.48,36.58,36.43,36.56,174200.0,23.0963,23.1596,23.0647,23.147,174200.0
2005-10-24 13:00:00,36.55,36.61,36.46,36.6,78500.0,23.1406,23.1786,23.0836,23.1723,78500.0
2005-10-24 13:30:00,36.59,36.74,36.59,36.65,116600.0,23.166,23.2609,23.166,23.2039,116600.0
2005-10-24 14:00:00,36.64,36.66,36.52,36.65,77700.0,23.1976,23.2103,23.1216,23.2039,77700.0
2005-10-24 14:30:00,36.65,36.72,36.57,36.72,94100.0,23.2039,23.2483,23.1533,23.2483,94100.0
2005-10-24 15:00:00,36.73,36.82,36.7,36.76,144700.0,23.2546,23.3116,23.2356,23.2736,144700.0
2005-10-24 15:30:00,36.75,36.85,36.71,36.83,265700.0,23.2673,23.3306,23.2419,23.3179,265700.0
2005-10-25 09:30:00,36.75,37.0,36.64,36.99,89200.0,23.2673,23.4255,23.1976,23.4192,89200.0
2005-10-25 10:00:00,36.99,37.04,36.84,37.04,117900.0,23.4192,23.4509,23.3242,23.4509,117900.0
2005-10-25 10:30:00,37.05,37.1,36.76,36.76,105000.0,23.4572,23.4888,23.2736,23.2736,105000.0
2005-10-25 11:00:00,36.76,36.89,36.71,36.73,60800.0,23.2736,23.3559,23.2419,23.2546,60800.0
2005-10-25 11:30:00,36.72,36.73,36.32,36.36,149100.0,23.2483,23.2546,22.995,23.0203,149100.0
2005-10-25 12:00:00,36.4,36.64,36.35,36.58,87900.0,23.0457,23.1976,23.014,23.1596,87900.0
2005-10-25 12:30:00,36.58,36.63,36.38,36.45,53800.0,23.1596,23.1913,23.033,23.0773,53800.0
2005-10-25 13:00:00,36.45,36.53,36.35,36.49,72100.0,23.0773,23.128,23.014,23.1026,72100.0
2005-10-25 13:30:00,36.5,36.5,36.29,36.32,100100.0,23.109,23.109,22.976,22.995,100100.0
2005-10-25 14:00:00,36.31,36.4,36.26,36.34,101900.0,22.9887,23.0457,22.957,23.0077,101900.0
2005-10-25 14:30:00,36.34,36.52,36.32,36.44,148800.0,23.0077,23.1216,22.995,23.071,148800.0
2005-10-25 15:00:00,36.45,36.45,36.23,36.29,206400.0,23.0773,23.0773,22.938,22.976,206400.0
2005-10-25 15:30:00,36.28,36.55,36.22,36.47,206700.0,22.9697,23.1406,22.9317,23.09,206700.0
2005-10-26 09:30:00,36.2,36.21,35.62,36.0,324000.0,22.919,22.9254,22.5518,22.7924,324000.0
2005-10-26 10:00:00,36.0,36.16,35.84,35.84,184500.0,22.7924,22.8937,22.6911,22.6911,184500.0
2005-10-26 10:30:00,35.85,36.1,35.85,36.0,452100.0,22.6974,22.8557,22.6974,22.7924,452100.0
2005-10-26 11:00:00,36.0,36.16,35.98,36.13,644500.0,22.7924,22.8937,22.7798,22.8747,644500.0
2005-10-26 11:30:00,36.13,36.14,35.96,36.0,196300.0,22.8747,22.8811,22.7671,22.7924,196300.0
2005-10-26 12:00:00,36.02,36.2,36.01,36.13,325700.0,22.8051,22.919,22.7987,22.8747,325700.0
2005-10-26 12:30:00,36.13,36.18,36.05,36.15,156200.0,22.8747,22.9064,22.8241,22.8874,156200.0
2005-10-26 13:00:00,36.13,36.13,36.0,36.05,427000.0,22.8747,22.8747,22.7924,22.8241,427000.0
2005-10-26 13:30:00,36.05,36.07,35.91,36.03,307700.0,22.8241,22.8367,22.7354,22.8114,307700.0
2005-10-26 14:00:00,36.01,36.2,35.99,36.0,175500.0,22.7987,22.919,22.7861,22.7924,175500.0
2005-10-26 14:30:00,35.99,36.06,35.9,35.92,112300.0,22.7861,22.8304,22.7291,22.7418,112300.0
2005-10-26 15:00:00,35.92,35.99,35.86,35.96,187700.0,22.7418,22.7861,22.7038,22.7671,187700.0
2005-10-26 15:30:00,35.96,35.96,35.56,35.67,420700.0,22.7671,22.7671,22.5138,22.5835,420700.0
2005-10-27 09:30:00,35.73,35.79,35.25,35.7,188000.0,22.6215,22.6595,22.3176,22.6025,188000.0
2005-10-27 10:00:00,35.69,35.79,35.56,35.79,167300.0,22.5961,22.6595,22.5138,22.6595,167300.0
2005-10-27 10:30:00,35.78,35.99,35.73,35.93,214500.0,22.6531,22.7861,22.6215,22.7481,214500.0
2005-10-27 11:00:00,35.92,36.1,35.9,35.9,135600.0,22.7418,22.8557,22.7291,22.7291,135600.0
2005-10-27 11:30:00,35.9,36.07,35.86,36.06,131200.0,22.7291,22.8367,22.7038,22.8304,131200.0
2005-10-27 12:00:00,36.07,36.2,35.9,35.99,131000.0,22.8367,22.919,22.7291,22.7861,131000.0
2005-10-27 12:30:00,35.98,36.06,35.93,36.04,72300.0,22.7798,22.8304,22.7481,22.8177,72300.0
2005-10-27 13:00:00,36.04,36.04,35.85,35.91,99000.0,22.8177,22.8177,22.6974,22.7354,99000.0
2005-10-27 13:30:00,35.9,35.97,35.85,35.94,176900.0,22.7291,22.7734,22.6974,22.7544,176900.0
2005-10-27 14:00:00,35.92,35.99,35.87,35.9,50100.0,22.7418,22.7861,22.7101,22.7291,50100.0
2005-10-27 14:30:00,35.93,35.96,35.77,35.78,99900.0,22.7481,22.7671,22.6468,22.6531,99900.0
2005-10-27 15:00:00,35.78,35.88,35.65,35.82,198500.0,22.6531,22.7164,22.5708,22.6785,198500.0
2005-10-27 15:30:00,35.83,35.88,35.74,35.79,303700.0,22.6848,22.7164,22.6278,22.6595,303700.0
2005-10-28 09:30:00,35.9,36.15,35.83,36.02,172900.0,22.7291,22.8874,22.6848,22.8051,172900.0
2005-10-28 10:00:00,35.97,36.0,35.81,35.84,239900.0,22.7734,22.7924,22.6721,22.6911,239900.0
2005-10-28 10:30:00,35.88,35.97,35.78,35.78,248000.0,22.7164,22.7734,22.6531,22.6531,248000.0
2005-10-28 11:00:00,35.79,35.91,35.76,35.85,175700.0,22.6595,22.7354,22.6405,22.6974,175700.0
2005-10-28 11:30:00,35.88,35.93,35.83,35.93,85000.0,22.7164,22.7481,22.6848,22.7481,85000.0
2005-10-28 12:00:00,35.9,36.0,35.86,35.92,52000.0,22.7291,22.7924,22.7038,22.7418,52000.0
2005-10-28 12:30:00,35.91,36.0,35.91,36.0,49800.0,22.7354,22.7924,22.7354,22.7924,49800.0
2005-10-28 13:00:00,36.01,36.15,36.0,36.14,80800.0,22.7987,22.8874,22.7924,22.8811,80800.0
2005-10-28 13:30:00,36.12,36.14,35.91,36.06,63500.0,22.8684,22.8811,22.7354,22.8304,63500.0
2005-10-28 14:00:00,36.06,36.18,36.01,36.09,91100.0,22.8304,22.9064,22.7987,22.8494,91100.0
2005-10-28 14:30:00,36.11,36.17,36.06,36.12,89000.0,22.8621,22.9,22.8304,22.8684,89000.0
2005-10-28 15:00:00,36.12,36.22,35.99,35.99,97900.0,22.8684,22.9317,22.7861,22.7861,97900.0
2005-10-28 15:30:00,35.98,36.09,35.98,36.07,179300.0,22.7798,22.8494,22.7798,22.8367,179300.0
2005-10-31 09:30:00,36.2,36.65,36.15,36.6,183400.0,22.919,23.2039,22.8874,23.1723,183400.0
2005-10-31 10:00:00,36.63,36.69,36.39,36.52,312000.0,23.1913,23.2293,23.0393,23.1216,312000.0
2005-10-31 10:30:00,36.52,36.52,36.27,36.3,168200.0,23.1216,23.1216,22.9634,22.9823,168200.0
2005-10-31 11:00:00,36.32,36.36,36.26,36.29,125600.0,22.995,23.0203,22.957,22.976,125600.0
2005-10-31 11:30:00,36.3,36.36,36.26,36.29,85900.0,22.9823,23.0203,22.957,22.976,85900.0
2005-10-31 12:00:00,36.29,36.4,36.15,36.25,142600.0,22.976,23.0457,22.8874,22.9507,142600.0
2005-10-31 12:30:00,36.24,36.37,36.18,36.37,99100.0,22.9444,23.0267,22.9064,23.0267,99100.0
2005-10-31 13:00:00,36.38,36.38,36.23,36.25,88800.0,23.033,23.033,22.938,22.9507,88800.0
2005-10-31 13:30:00,36.25,36.34,36.2,36.29,77500.0,22.9507,23.0077,22.919,22.976,77500.0
2005-10-31 14:00:00,36.28,36.34,36.25,36.31,127000.0,22.9697,23.0077,22.9507,22.9887,127000.0
2005-10-31 14:30:00,36.31,36.35,36.19,36.3,151600.0,22.9887,23.014,22.9127,22.9823,151600.0
2005-10-31 15:00:00,36.3,36.5,36.25,36.48,166600.0,22.9823,23.109,22.9507,23.0963,166600.0
2005-10-31 15:30:00,36.48,36.52,36.33,36.33,217700.0,23.0963,23.1216,23.0013,23.0013,217700.0
2005-11-01 09:30:00,36.2,36.29,35.97,36.13,142500.0,22.919,22.976,22.7734,22.8747,142500.0
2005-11-01 10:00:00,36.12,36.37,36.01,36.18,102300.0,22.8684,23.0267,22.7987,22.9064,102300.0
2005-11-01 10:30:00,36.18,36.34,36.12,36.29,70400.0,22.9064,23.0077,22.8684,22.976,70400.0
2005-11-01 11:00:00,36.29,36.29,36.09,36.09,42700.0,22.976,22.976,22.8494,22.8494,42700.0
2005-11-01 11:30:00,36.08,36.26,36.07,36.24,59100.0,22.8431,22.957,22.8367,22.9444,59100.0
2005-11-01 12:00:00,36.23,36.32,36.12,36.23,54800.0,22.938,22.995,22.8684,22.938,54800.0
2005-11-01 12:30:00,36.23,36.24,36.16,36.19,30800.0,22.938,22.9444,22.8937,22.9127,30800.0
2005-11-01 13:00:00,36.2,36.23,36.09,36.11,48200.0,22.919,22.938,22.8494,22.8621,48200.0
2005-11-01 13:30:00,36.12,36.14,36.06,36.08,72200.0,22.8684,22.8811,22.8304,22.8431,72200.0
2005-11-01 14:00:00,36.09,36.14,36.0,36.08,104000.0,22.8494,22.8811,22.7924,22.8431,104000.0
2005-11-01 14:30:00,36.11,36.17,35.91,35.97,138000.0,22.8621,22.9,22.7354,22.7734,138000.0
2005-11-01 15:00:00,35.98,36.15,35.95,36.06,91700.0,22.7798,22.8874,22.7608,22.8304,91700.0
2005-11-01 15:30:00,36.06,36.19,36.02,36.17,176300.0,22.8304,22.9127,22.8051,22.9,176300.0
2005-11-02 09:30:00,36.22,36.45,36.22,36.26,144500.0,22.9317,23.0773,22.9317,22.957,144500.0
2005-11-02 10:00:00,36.27,36.45,35.97,36.1,214200.0,22.9634,23.0773,22.7734,22.8557,214200.0
2005-11-02 10:30:00,36.1,36.24,35.82,36.0,118500.0,22.8557,22.9444,22.6785,22.7924,118500.0
2005-11-02 11:00:00,36.01,36.21,35.92,36.05,122100.0,22.7987,22.9254,22.7418,22.8241,122100.0
2005-11-02 11:30:00,36.06,36.24,35.96,36.04,67900.0,22.8304,22.9444,22.7671,22.8177,67900.0
2005-11-02 12:00:00,36.04,36.04,35.85,35.94,42300.0,22.8177,22.8177,22.6974,22.7544,42300.0
2005-11-02 12:30:00,35.97,36.1,35.91,36.01,96500.0,22.7734,22.8557,22.7354,22.7987,96500.0
2005-11-02 13:00:00,36.01,36.16,35.96,36.09,85500.0,22.7987,22.8937,22.7671,22.8494,85500.0
2005-11-02 13:30:00,36.09,36.13,36.0,36.02,76200.0,22.8494,22.8747,22.7924,22.8051,76200.0
2005-11-02 14:00:00,36.02,36.14,35.95,35.97,111700.0,22.8051,22.8811,22.7608,22.7734,111700.0
2005-11-02 14:30:00,35.98,35.98,35.86,35.88,80300.0,22.7798,22.7798,22.7038,22.7164,80300.0
2005-11-02 15:00:00,35.92,36.14,35.92,36.06,145200.0,22.7418,22.8811,22.7418,22.8304,145200.0
2005-11-02 15:30:00,36.05,36.11,35.91,36.0,200300.0,22.8241,22.8621,22.7354,22.7924,200300.0
2005-11-03 09:30:00,35.89,36.0,35.73,35.88,211100.0,22.7228,22.7924,22.6215,22.7164,211100.0
2005-11-03 10:00:00,35.88,35.95,35.8,35.85,176200.0,22.7164,22.7608,22.6658,22.6974,176200.0
2005-11-03 10:30:00,35.85,36.0,35.85,35.95,201500.0,22.6974,22.7924,22.6974,22.7608,201500.0
2005-11-03 11:00:00,35.95,36.0,35.85,35.99,174900.0,22.7608,22.7924,22.6974,22.7861,174900.0
2005-11-03 11:30:00,36.0,36.07,35.97,35.97,79600.0,22.7924,22.8367,22.7734,22.7734,79600.0
2005-11-03 12:00:00,35.94,36.03,35.83,35.91,76500.0,22.7544,22.8114,22.6848,22.7354,76500.0
2005-11-03 12:30:00,35.91,35.95,35.76,35.76,78200.0,22.7354,22.7608,22.6405,22.6405,78200.0
2005-11-03 13:00:00,35.76,35.85,35.74,35.75,199100.0,22.6405,22.6974,22.6278,22.6341,199100.0
2005-11-03 13:30:00,35.75,35.8,35.62,35.79,158800.0,22.6341,22.6658,22.5518,22.6595,158800.0
2005-11-03 14:00:00,35.79,35.85,35.63,35.72,122600.0,22.6595,22.6974,22.5582,22.6151,122600.0
2005-11-03 14:30:00,35.72,35.74,35.53,35.68,144200.0,22.6151,22.6278,22.4948,22.5898,144200.0
2005-11-03 15:00:00,35.67,35.7,35.39,35.56,176600.0,22.5835,22.6025,22.4062,22.5138,176600.0
2005-11-03 15:30:00,35.57,35.63,35.5,35.52,295200.0,22.5202,22.5582,22.4759,22.4885,295200.0
2005-11-04 09:30:00,35.67,35.7,35.44,35.64,226300.0,22.5835,22.6025,22.4379,22.5645,226300.0
2005-11-04 10:00:00,35.65,35.67,35.5,35.52,294600.0,22.5708,22.5835,22.4759,22.4885,294600.0
2005-11-04 10:30:00,35.52,35.53,35.4,35.4,180800.0,22.4885,22.4948,22.4125,22.4125,180800.0
2005-11-04 11:00:00,35.41,35.58,35.4,35.51,115200.0,22.4189,22.5265,22.4125,22.4822,115200.0
2005-11-04 11:30:00,35.51,35.6,35.49,35.56,104100.0,22.4822,22.5392,22.4695,22.5138,104100.0
2005-11-04 12:00:00,35.56,35.6,35.53,35.55,75100.0,22.5138,22.5392,22.4948,22.5075,75100.0
2005-11-04 12:30:00,35.55,35.58,35.47,35.55,67200.0,22.5075,22.5265,22.4569,22.5075,67200.0
2005-11-04 13:00:00,35.53,35.58,35.49,35.53,71600.0,22.4948,22.5265,22.4695,22.4948,71600.0
2005-11-04 13:30:00,35.53,35.54,35.5,35.5,28800.0,22.4948,22.5012,22.4759,22.4759,28800.0
2005-11-04 14:00:00,35.49,35.59,35.47,35.52,69900.0,22.4695,22.5328,22.4569,22.4885,69900.0
2005-11-04 14:30:00,35.52,35.57,35.47,35.54,78600.0,22.4885,22.5202,22.4569,22.5012,78600.0
2005-11-04 15:00:00,35.55,35.55,35.36,35.45,155300.0,22.5075,22.5075,22.3872,22.4442,155300.0
2005-11-04 15:30:00,35.45,35.53,35.39,35.53,154800.0,22.4442,22.4948,22.4062,22.4948,154800.0
2005-11-07 09:30:00,35.53,35.69,35.34,35.43,226300.0,22.4948,22.5961,22.3746,22.4315,226300.0
2005-11-07 10:00:00,35.44,35.45,35.11,35.11,196100.0,22.4379,22.4442,22.2289,22.2289,196100.0
2005-11-07 10:30:00,35.11,35.3,35.11,35.24,114500.0,22.2289,22.3492,22.2289,22.3112,114500.0
2005-11-07 11:00:00,35.24,35.25,34.94,35.04,130400.0,22.3112,22.3176,22.1213,22.1846,130400.0
2005-11-07 11:30:00,35.05,35.14,35.04,35.08,59400.0,22.1909,22.2479,22.1846,22.2099,59400.0
2005-11-07 12:00:00,35.08,35.16,35.03,35.14,120300.0,22.2099,22.2606,22.1783,22.2479,120300.0
2005-11-07 12:30:00,35.15,35.38,35.15,35.32,115500.0,22.2543,22.3999,22.2543,22.3619,115500.0
2005-11-07 13:00:00,35.32,35.32,35.11,35.15,107300.0,22.3619,22.3619,22.2289,22.2543,107300.0
2005-11-07 13:30:00,35.15,35.24,35.11,35.22,138300.0,22.2543,22.3112,22.2289,22.2986,138300.0
2005-11-07 14:00:00,35.22,35.32,35.13,35.28,237200.0,22.2986,22.3619,22.2416,22.3366,237200.0
2005-11-07 14:30:00,35.28,35.35,35.26,35.31,204200.0,22.3366,22.3809,22.3239,22.3556,204200.0
2005-11-07 15:00:00,35.3,35.35,35.25,35.27,241800.0,22.3492,22.3809,22.3176,22.3302,241800.0
2005-11-07 15:30:00,35.27,35.35,35.25,35.32,237000.0,22.3302,22.3809,22.3176,22.3619,237000.0
2005-11-08 09:30:00,34.59,35.15,34.59,35.05,186700.0,21.8997,22.2543,21.8997,22.1909,186700.0
2005-11-08 10:00:00,35.06,35.24,35.01,35.01,269200.0,22.1973,22.3112,22.1656,22.1656,269200.0
2005-11-08 10:30:00,35.03,35.34,35.0,35.3,290600.0,22.1783,22.3746,22.1593,22.3492,290600.0
2005-11-08 11:00:00,35.31,35.44,35.17,35.4,238300.0,22.3556,22.4379,22.2669,22.4125,238300.0
2005-11-08 11:30:00,35.4,35.43,35.1,35.17,93100.0,22.4125,22.4315,22.2226,22.2669,93100.0
2005-11-08 12:00:00,35.18,35.36,35.17,35.29,164100.0,22.2733,22.3872,22.2669,22.3429,164100.0
2005-11-08 12:30:00,35.3,35.32,35.2,35.27,81300.0,22.3492,22.3619,22.2859,22.3302,81300.0
2005-11-08 13:00:00,35.26,35.28,35.12,35.15,33400.0,22.3239,22.3366,22.2353,22.2543,33400.0
2005-11-08 13:30:00,35.17,35.18,35.07,35.12,25500.0,22.2669,22.2733,22.2036,22.2353,25500.0
2005-11-08 14:00:00,35.12,35.23,35.1,35.2,50100.0,22.2353,22.3049,22.2226,22.2859,50100.0
2005-11-08 14:30:00,35.2,35.31,35.18,35.23,113800.0,22.2859,22.3556,22.2733,22.3049,113800.0
2005-11-08 15:00:00,35.23,35.28,35.17,35.22,138800.0,22.3049,22.3366,22.2669,22.2986,138800.0
2005-11-08 15:30:00,35.21,35.3,35.17,35.21,174200.0,22.2922,22.3492,22.2669,22.2922,174200.0
2005-11-09 09:30:00,35.05,35.43,35.05,35.36,136800.0,22.1909,22.4315,22.1909,22.3872,136800.0
2005-11-09 10:00:00,35.35,35.6,35.3,35.6,155000.0,22.3809,22.5392,22.3492,22.5392,155000.0
2005-11-09 10:30:00,35.61,35.66,35.45,35.47,125300.0,22.5455,22.5772,22.4442,22.4569,125300.0
2005-11-09 11:00:00,35.47,35.55,35.37,35.37,70500.0,22.4569,22.5075,22.3935,22.3935,70500.0
2005-11-09 11:30:00,35.37,35.44,35.26,35.43,161000.0,22.3935,22.4379,22.3239,22.4315,161000.0
2005-11-09 12:00:00,35.43,35.76,35.43,35.68,114100.0,22.4315,22.6405,22.4315,22.5898,114100.0
2005-11-09 12:30:00,35.71,35.71,35.51,35.62,89700.0,22.6088,22.6088,22.4822,22.5518,89700.0
2005-11-09 13:00:00,35.61,35.61,35.43,35.49,66100.0,22.5455,22.5455,22.4315,22.4695,66100.0
2005-11-09 13:30:00,35.49,35.74,35.47,35.73,116700.0,22.4695,22.6278,22.4569,22.6215,116700.0
2005-11-09 14:00:00,35.74,35.74,35.48,35.48,99600.0,22.6278,22.6278,22.4632,22.4632,99600.0
2005-11-09 14:30:00,35.48,35.61,35.44,35.61,102700.0,22.4632,22.5455,22.4379,22.5455,102700.0
2005-11-09 15:00:00,35.61,35.7,35.58,35.63,89300.0,22.5455,22.6025,22.5265,22.5582,89300.0
2005-11-09 15:30:00,35.63,35.67,35.43,35.54,166500.0,22.5582,22.5835,22.4315,22.5012,166500.0
2005-11-10 09:30:00,35.5,35.63,35.46,35.55,136800.0,22.4759,22.5582,22.4505,22.5075,136800.0
2005-11-10 10:00:00,35.55,35.56,35.09,35.22,147000.0,22.5075,22.5138,22.2163,22.2986,147000.0
2005-11-10 10:30:00,35.23,35.24,35.05,35.08,78200.0,22.3049,22.3112,22.1909,22.2099,78200.0
2005-11-10 11:00:00,35.09,35.2,35.02,35.09,71400.0,22.2163,22.2859,22.172,22.2163,71400.0
2005-11-10 11:30:00,35.09,35.1,34.95,35.05,166100.0,22.2163,22.2226,22.1276,22.1909,166100.0
2005-11-10 12:00:00,35.05,35.05,34.83,34.96,76600.0,22.1909,22.1909,22.0517,22.134,76600.0
2005-11-10 12:30:00,34.97,35.03,34.93,35.0,78600.0,22.1403,22.1783,22.115,22.1593,78600.0
2005-11-10 13:00:00,35.0,35.08,34.87,34.93,99700.0,22.1593,22.2099,22.077,22.115,99700.0
2005-11-10 13:30:00,34.92,35.21,34.92,35.19,191500.0,22.1086,22.2922,22.1086,22.2796,191500.0
2005-11-10 14:00:00,35.19,35.22,35.12,35.17,60200.0,22.2796,22.2986,22.2353,22.2669,60200.0
2005-11-10 14:30:00,35.16,35.28,35.13,35.27,135900.0,22.2606,22.3366,22.2416,22.3302,135900.0
2005-11-10 15:00:00,35.26,35.3,35.24,35.29,112400.0,22.3239,22.3492,22.3112,22.3429,112400.0
2005-11-10 15:30:00,35.3,35.39,35.25,35.36,192600.0,22.3492,22.4062,22.3176,22.3872,192600.0
2005-11-11 09:30:00,35.27,35.39,35.05,35.1,64900.0,22.3302,22.4062,22.1909,22.2226,64900.0
2005-11-11 10:00:00,35.1,35.2,35.1,35.18,154400.0,22.2226,22.2859,22.2226,22.2733,154400.0
2005-11-11 10:30:00,35.18,35.19,35.1,35.16,264100.0,22.2733,22.2796,22.2226,22.2606,264100.0
2005-11-11 11:00:00,35.15,35.18,35.09,35.16,24700.0,22.2543,22.2733,22.2163,22.2606,24700.0
2005-11-11 11:30:00,35.15,35.17,35.1,35.16,27600.0,22.2543,22.2669,22.2226,22.2606,27600.0
2005-11-11 12:00:00,35.17,35.18,35.1,35.1,29800.0,22.2669,22.2733,22.2226,22.2226,29800.0
2005-11-11 12:30:00,35.1,35.12,34.94,34.95,67100.0,22.2226,22.2353,22.1213,22.1276,67100.0
2005-11-11 13:00:00,34.94,34.97,34.92,34.96,85300.0,22.1213,22.1403,22.1086,22.134,85300.0
2005-11-11 13:30:00,34.96,34.96,34.81,34.83,118900.0,22.134,22.134,22.039,22.0517,118900.0
2005-11-11 14:00:00,34.82,34.9,34.81,34.9,106100.0,22.0453,22.096,22.039,22.096,106100.0
2005-11-11 14:30:00,34.91,34.94,34.86,34.91,188200.0,22.1023,22.1213,22.0707,22.1023,188200.0
2005-11-11 15:00:00,34.91,34.95,34.9,34.93,74400.0,22.1023,22.1276,22.096,22.115,74400.0
2005-11-11 15:30:00,34.95,35.14,34.89,35.06,207900.0,22.1276,22.2479,22.0896,22.1973,207900.0
2005-11-14 09:30:00,35.05,35.27,35.01,35.14,237400.0,22.1909,22.3302,22.1656,22.2479,237400.0
2005-11-14 10:00:00,35.18,35.23,35.02,35.12,181900.0,22.2733,22.3049,22.172,22.2353,181900.0
2005-11-14 10:30:00,35.11,35.15,35.0,35.02,72500.0,22.2289,22.2543,22.1593,22.172,72500.0
2005-11-14 11:00:00,35.01,35.16,35.0,35.07,142400.0,22.1656,22.2606,22.1593,22.2036,142400.0
2005-11-14 11:30:00,35.07,35.11,34.93,35.01,226800.0,22.2036,22.2289,22.115,22.1656,226800.0
2005-11-14 12:00:00,35.01,35.05,34.96,35.03,194100.0,22.1656,22.1909,22.134,22.1783,194100.0
2005-11-14 12:30:00,35.02,35.05,34.96,34.98,128700.0,22.172,22.1909,22.134,22.1466,128700.0
2005-11-14 13:00:00,34.99,35.07,34.98,35.02,181300.0,22.153,22.2036,22.1466,22.172,181300.0
2005-11-14 13:30:00,35.01,35.09,35.0,35.05,45700.0,22.1656,22.2163,22.1593,22.1909,45700.0
2005-11-14 14:00:00,35.05,35.08,35.0,35.01,32300.0,22.1909,22.2099,22.1593,22.1656,32300.0
2005-11-14 14:30:00,35.02,35.03,35.0,35.01,106300.0,22.172,22.1783,22.1593,22.1656,106300.0
2005-11-14 15:00:00,35.01,35.03,34.86,34.95,244500.0,22.1656,22.1783,22.0707,22.1276,244500.0
2005-11-14 15:30:00,34.95,35.02,34.94,34.98,163600.0,22.1276,22.172,22.1213,22.1466,163600.0
2005-11-15 09:30:00,35.0,35.21,34.91,35.0,198600.0,22.1593,22.2922,22.1023,22.1593,198600.0
2005-11-15 10:00:00,34.99,35.1,34.96,35.03,134000.0,22.153,22.2226,22.134,22.1783,134000.0
2005-11-15 10:30:00,35.02,35.27,34.99,35.07,139400.0,22.172,22.3302,22.153,22.2036,139400.0
2005-11-15 11:00:00,35.07,35.13,34.98,35.0,95100.0,22.2036,22.2416,22.1466,22.1593,95100.0
2005-11-15 11:30:00,35.0,35.09,34.97,35.08,98300.0,22.1593,22.2163,22.1403,22.2099,98300.0
2005-11-15 12:00:00,35.08,35.13,35.04,35.06,59800.0,22.2099,22.2416,22.1846,22.1973,59800.0
2005-11-15 12:30:00,35.06,35.07,34.98,35.0,77300.0,22.1973,22.2036,22.1466,22.1593,77300.0
2005-11-15 13:00:00,35.01,35.03,34.94,34.94,121600.0,22.1656,22.1783,22.1213,22.1213,121600.0
2005-11-15 13:30:00,34.96,35.0,34.78,34.81,55800.0,22.134,22.1593,22.02,22.039,55800.0
2005-11-15 14:00:00,34.78,34.88,34.7,34.77,79400.0,22.02,22.0833,21.9694,22.0137,79400.0
2005-11-15 14:30:00,34.77,34.85,34.71,34.84,71300.0,22.0137,22.0643,21.9757,22.058,71300.0
2005-11-15 15:00:00,34.84,34.9,34.77,34.81,81400.0,22.058,22.096,22.0137,22.039,81400.0
2005-11-15 15:30:00,34.81,34.85,34.76,34.85,147100.0,22.039,22.0643,22.0073,22.0643,147100.0
2005-11-16 09:30:00,34.81,35.02,34.81,34.88,127200.0,22.039,22.172,22.039,22.0833,127200.0
2005-11-16 10:00:00,34.88,34.94,34.77,34.82,78500.0,22.0833,22.1213,22.0137,22.0453,78500.0
2005-11-16 10:30:00,34.81,34.91,34.79,34.87,63400.0,22.039,22.1023,22.0263,22.077,63400.0
2005-11-16 11:00:00,34.86,34.89,34.72,34.77,143000.0,22.0707,22.0896,21.982,22.0137,143000.0
2005-11-16 11:30:00,34.78,34.86,34.75,34.82,51300.0,22.02,22.0707,22.001,22.0453,51300.0
2005-11-16 12:00:00,34.82,34.88,34.8,34.82,68900.0,22.0453,22.0833,22.0327,22.0453,68900.0
2005-11-16 12:30:00,34.82,34.82,34.76,34.78,108300.0,22.0453,22.0453,22.0073,22.02,108300.0
2005-11-16 13:00:00,34.79,34.8,34.65,34.77,73300.0,22.0263,22.0327,21.9377,22.0137,73300.0
2005-11-16 13:30:00,34.77,34.77,34.55,34.55,119000.0,22.0137,22.0137,21.8744,21.8744,119000.0
2005-11-16 14:00:00,34.55,34.72,34.54,34.71,254600.0,21.8744,21.982,21.8681,21.9757,254600.0
2005-11-16 14:30:00,34.72,34.8,34.65,34.75,142600.0,21.982,22.0327,21.9377,22.001,142600.0
2005-11-16 15:00:00,34.74,34.86,34.73,34.77,179300.0,21.9947,22.0707,21.9883,22.0137,179300.0
2005-11-16 15:30:00,34.77,34.83,34.66,34.78,267800.0,22.0137,22.0517,21.944,22.02,267800.0
2005-11-17 09:30:00,35.0,35.26,34.94,35.26,144100.0,22.1593,22.3239,22.1213,22.3239,144100.0
2005-11-17 10:00:00,35.26,35.51,35.23,35.43,171800.0,22.3239,22.4822,22.3049,22.4315,171800.0
2005-11-17 10:30:00,35.44,35.6,35.4,35.46,99800.0,22.4379,22.5392,22.4125,22.4505,99800.0
2005-11-17 11:00:00,35.46,35.47,35.35,35.36,142400.0,22.4505,22.4569,22.3809,22.3872,142400.0
2005-11-17 11:30:00,35.37,35.5,35.35,35.48,86900.0,22.3935,22.4759,22.3809,22.4632,86900.0
2005-11-17 12:00:00,35.48,35.53,35.43,35.5,95800.0,22.4632,22.4948,22.4315,22.4759,95800.0
2005-11-17 12:30:00,35.51,35.62,35.47,35.58,113600.0,22.4822,22.5518,22.4569,22.5265,113600.0
2005-11-17 13:00:00,35.58,35.66,35.53,35.64,71700.0,22.5265,22.5772,22.4948,22.5645,71700.0
2005-11-17 13:30:00,35.64,35.81,35.61,35.66,91900.0,22.5645,22.6721,22.5455,22.5772,91900.0
2005-11-17 14:00:00,35.66,35.89,35.66,35.89,144200.0,22.5772,22.7228,22.5772,22.7228,144200.0
2005-11-17 14:30:00,35.87,35.88,35.66,35.71,123700.0,22.7101,22.7164,22.5772,22.6088,123700.0
2005-11-17 15:00:00,35.7,35.88,35.7,35.76,130900.0,22.6025,22.7164,22.6025,22.6405,130900.0
2005-11-17 15:30:00,35.76,35.86,35.74,35.77,215100.0,22.6405,22.7038,22.6278,22.6468,215100.0
2005-11-18 09:30:00,36.24,36.24,35.94,36.01,324000.0,22.9444,22.9444,22.7544,22.7987,324000.0
2005-11-18 10:00:00,36.02,36.16,35.95,35.96,104800.0,22.8051,22.8937,22.7608,22.7671,104800.0
2005-11-18 10:30:00,35.95,35.98,35.64,35.68,147000.0,22.7608,22.7798,22.5645,22.5898,147000.0
2005-11-18 11:00:00,35.67,35.73,35.61,35.66,178900.0,22.5835,22.6215,22.5455,22.5772,178900.0
2005-11-18 11:30:00,35.66,35.67,35.5,35.5,82800.0,22.5772,22.5835,22.4759,22.4759,82800.0
2005-11-18 12:00:00,35.5,35.7,35.5,35.68,104600.0,22.4759,22.6025,22.4759,22.5898,104600.0
2005-11-18 12:30:00,35.68,35.68,35.42,35.42,83000.0,22.5898,22.5898,22.4252,22.4252,83000.0
2005-11-18 13:00:00,35.42,35.68,35.35,35.64,88100.0,22.4252,22.5898,22.3809,22.5645,88100.0
2005-11-18 13:30:00,35.64,35.75,35.54,35.74,89200.0,22.5645,22.6341,22.5012,22.6278,89200.0
2005-11-18 14:00:00,35.71,35.77,35.59,35.62,87600.0,22.6088,22.6468,22.5328,22.5518,87600.0
2005-11-18 14:30:00,35.63,35.68,35.52,35.58,90100.0,22.5582,22.5898,22.4885,22.5265,90100.0
2005-11-18 15:00:00,35.57,35.81,35.57,35.72,101800.0,22.5202,22.6721,22.5202,22.6151,101800.0
2005-11-18 15:30:00,35.72,35.89,35.71,35.8,199800.0,22.6151,22.7228,22.6088,22.6658,199800.0
2005-11-21 09:30:00,36.05,36.2,35.9,36.15,256500.0,22.8241,22.919,22.7291,22.8874,256500.0
2005-11-21 10:00:00,36.15,36.3,36.13,36.17,142300.0,22.8874,22.9823,22.8747,22.9,142300.0
2005-11-21 10:30:00,36.16,36.39,36.16,36.33,116700.0,22.8937,23.0393,22.8937,23.0013,116700.0
2005-11-21 11:00:00,36.35,36.38,36.27,36.3,88300.0,23.014,23.033,22.9634,22.9823,88300.0
2005-11-21 11:30:00,36.29,36.43,36.28,36.34,87300.0,22.976,23.0647,22.9697,23.0077,87300.0
2005-11-21 12:00:00,36.32,36.42,36.3,36.34,89300.0,22.995,23.0583,22.9823,23.0077,89300.0
2005-11-21 12:30:00,36.33,36.45,36.33,36.34,85300.0,23.0013,23.0773,23.0013,23.0077,85300.0
2005-11-21 13:00:00,36.33,36.41,36.22,36.4,106300.0,23.0013,23.052,22.9317,23.0457,106300.0
2005-11-21 13:30:00,36.41,36.49,36.33,36.38,103200.0,23.052,23.1026,23.0013,23.033,103200.0
2005-11-21 14:00:00,36.39,36.52,36.39,36.48,151700.0,23.0393,23.1216,23.0393,23.0963,151700.0
2005-11-21 14:30:00,36.48,36.48,36.25,36.37,215700.0,23.0963,23.0963,22.9507,23.0267,215700.0
2005-11-21 15:00:00,36.37,36.5,36.34,36.45,212800.0,23.0267,23.109,23.0077,23.0773,212800.0
2005-11-21 15:30:00,36.44,36.53,36.37,36.47,301100.0,23.071,23.128,23.0267,23.09,301100.0
2005-11-22 09:30:00,36.31,36.48,36.2,36.33,203700.0,22.9887,23.0963,22.919,23.0013,203700.0
2005-11-22 10:00:00,36.33,36.43,36.31,36.36,101000.0,23.0013,23.0647,22.9887,23.0203,101000.0
2005-11-22 10:30:00,36.36,36.39,36.31,36.35,165500.0,23.0203,23.0393,22.9887,23.014,165500.0
2005-11-22 11:00:00,36.35,36.41,36.34,36.39,141600.0,23.014,23.052,23.0077,23.0393,141600.0
2005-11-22 11:30:00,36.4,36.41,36.32,36.34,75500.0,23.0457,23.052,22.995,23.0077,75500.0
2005-11-22 12:00:00,36.33,36.34,36.26,36.28,161800.0,23.0013,23.0077,22.957,22.9697,161800.0
2005-11-22 12:30:00,36.28,36.35,36.28,36.28,73500.0,22.9697,23.014,22.9697,22.9697,73500.0
2005-11-22 13:00:00,36.29,36.32,36.25,36.25,76600.0,22.976,22.995,22.9507,22.9507,76600.0
2005-11-22 13:30:00,36.25,36.3,36.22,36.25,57800.0,22.9507,22.9823,22.9317,22.9507,57800.0
2005-11-22 14:00:00,36.25,36.49,36.22,36.39,180500.0,22.9507,23.1026,22.9317,23.0393,180500.0
2005-11-22 14:30:00,36.38,36.42,36.34,36.39,90000.0,23.033,23.0583,23.0077,23.0393,90000.0
2005-11-22 15:00:00,36.4,36.44,36.3,36.38,112100.0,23.0457,23.071,22.9823,23.033,112100.0
2005-11-22 15:30:00,36.38,36.45,36.33,36.38,316700.0,23.033,23.0773,23.0013,23.033,316700.0
2005-11-23 09:30:00,36.26,36.77,36.26,36.77,201400.0,22.957,23.2799,22.957,23.2799,201400.0
2005-11-23 10:00:00,36.77,36.91,36.63,36.86,143000.0,23.2799,23.3686,23.1913,23.3369,143000.0
2005-11-23 10:30:00,36.85,36.97,36.78,36.95,122400.0,23.3306,23.4065,23.2862,23.3939,122400.0
2005-11-23 11:00:00,36.95,37.05,36.83,36.98,89700.0,23.3939,23.4572,23.3179,23.4129,89700.0
2005-11-23 11:30:00,37.01,37.07,36.93,36.99,64600.0,23.4319,23.4699,23.3812,23.4192,64600.0
2005-11-23 12:00:00,36.99,36.99,36.75,36.81,68700.0,23.4192,23.4192,23.2673,23.3052,68700.0
2005-11-23 12:30:00,36.82,37.03,36.82,36.98,42900.0,23.3116,23.4445,23.3116,23.4129,42900.0
2005-11-23 13:00:00,36.98,37.04,36.97,37.01,47700.0,23.4129,23.4509,23.4065,23.4319,47700.0
2005-11-23 13:30:00,37.0,37.07,36.95,37.02,43900.0,23.4255,23.4699,23.3939,23.4382,43900.0
2005-11-23 14:00:00,37.03,37.2,37.02,37.16,60700.0,23.4445,23.5522,23.4382,23.5268,60700.0
2005-11-23 14:30:00,37.17,37.18,37.0,37.01,113500.0,23.5332,23.5395,23.4255,23.4319,113500.0
2005-11-23 15:00:00,37.02,37.07,36.95,37.04,190500.0,23.4382,23.4699,23.3939,23.4509,190500.0
2005-11-23 15:30:00,37.04,37.11,37.04,37.09,142000.0,23.4509,23.4952,23.4509,23.4825,142000.0
2005-11-25 09:30:00,37.18,37.4,37.09,37.27,95200.0,23.5395,23.6788,23.4825,23.5965,95200.0
2005-11-25 10:00:00,37.28,37.39,37.26,37.37,80700.0,23.6028,23.6725,23.5901,23.6598,80700.0
2005-11-25 10:30:00,37.38,37.51,37.38,37.5,106000.0,23.6661,23.7484,23.6661,23.7421,106000.0
2005-11-25 11:00:00,37.5,37.51,37.46,37.48,65000.0,23.7421,23.7484,23.7168,23.7294,65000.0
2005-11-25 11:30:00,37.5,37.56,37.5,37.54,58200.0,23.7421,23.7801,23.7421,23.7674,58200.0
2005-11-25 12:00:00,37.54,37.58,37.5,37.57,42700.0,23.7674,23.7927,23.7421,23.7864,42700.0
2005-11-25 12:30:00,37.57,37.63,37.52,37.57,91300.0,23.7864,23.8244,23.7548,23.7864,91300.0
2005-11-25 13:00:00,37.57,37.57,37.57,37.57,18600.0,23.7864,23.7864,23.7864,23.7864,18600.0
2005-11-25 13:30:00,37.57,37.57,37.57,37.57,200.0,23.7864,23.7864,23.7864,23.7864,200.0
2005-11-25 14:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-28 09:30:00,37.45,37.5,37.18,37.28,139100.0,23.7104,23.7421,23.5395,23.6028,139100.0
2005-11-28 10:00:00,37.28,37.37,37.16,37.26,120400.0,23.6028,23.6598,23.5268,23.5901,120400.0
2005-11-28 10:30:00,37.26,37.43,37.26,37.38,106300.0,23.5901,23.6978,23.5901,23.6661,106300.0
2005-11-28 11:00:00,37.37,37.46,37.34,37.35,81700.0,23.6598,23.7168,23.6408,23.6471,81700.0
2005-11-28 11:30:00,37.36,37.44,37.34,37.37,55100.0,23.6535,23.7041,23.6408,23.6598,55100.0
2005-11-28 12:00:00,37.37,37.37,37.19,37.23,61000.0,23.6598,23.6598,23.5458,23.5712,61000.0
2005-11-28 12:30:00,37.23,37.3,37.2,37.26,50600.0,23.5712,23.6155,23.5522,23.5901,50600.0
2005-11-28 13:00:00,37.26,37.4,37.25,37.39,76400.0,23.5901,23.6788,23.5838,23.6725,76400.0
2005-11-28 13:30:00,37.39,37.39,37.28,37.32,70400.0,23.6725,23.6725,23.6028,23.6281,70400.0
2005-11-28 14:00:00,37.32,37.36,37.24,37.29,96500.0,23.6281,23.6535,23.5775,23.6091,96500.0
2005-11-28 14:30:00,37.27,37.33,37.23,37.24,59600.0,23.5965,23.6345,23.5712,23.5775,59600.0
2005-11-28 15:00:00,37.24,37.27,37.16,37.21,79600.0,23.5775,23.5965,23.5268,23.5585,79600.0
2005-11-28 15:30:00,37.2,37.24,37.11,37.17,214800.0,23.5522,23.5775,23.4952,23.5332,214800.0
2005-11-29 09:30:00,37.16,37.5,37.16,37.4,90600.0,23.5268,23.7421,23.5268,23.6788,90600.0
2005-11-29 10:00:00,37.4,37.5,37.2,37.29,94100.0,23.6788,23.7421,23.5522,23.6091,94100.0
2005-11-29 10:30:00,37.29,37.49,37.22,37.47,111400.0,23.6091,23.7358,23.5648,23.7231,111400.0
2005-11-29 11:00:00,37.47,37.58,37.42,37.42,145000.0,23.7231,23.7927,23.6914,23.6914,145000.0
2005-11-29 11:30:00,37.42,37.49,37.28,37.33,134000.0,23.6914,23.7358,23.6028,23.6345,134000.0
2005-11-29 12:00:00,37.33,37.33,37.26,37.26,71700.0,23.6345,23.6345,23.5901,23.5901,71700.0
2005-11-29 12:30:00,37.26,37.27,37.2,37.21,38200.0,23.5901,23.5965,23.5522,23.5585,38200.0
2005-11-29 13:00:00,37.2,37.27,37.19,37.22,63200.0,23.5522,23.5965,23.5458,23.5648,63200.0
2005-11-29 13:30:00,37.21,37.25,37.15,37.23,58400.0,23.5585,23.5838,23.5205,23.5712,58400.0
2005-11-29 14:00:00,37.25,37.27,37.17,37.19,58600.0,23.5838,23.5965,23.5332,23.5458,58600.0
2005-11-29 14:30:00,37.18,37.3,37.18,37.25,81200.0,23.5395,23.6155,23.5395,23.5838,81200.0
2005-11-29 15:00:00,37.25,37.26,37.15,37.24,72000.0,23.5838,23.5901,23.5205,23.5775,72000.0
2005-11-29 15:30:00,37.25,37.29,37.2,37.23,96100.0,23.5838,23.6091,23.5522,23.5712,96100.0
2005-11-30 09:30:00,36.99,36.99,36.68,36.9,298800.0,23.4192,23.4192,23.2229,23.3622,298800.0
2005-11-30 10:00:00,36.89,36.92,36.73,36.79,218700.0,23.3559,23.3749,23.2546,23.2926,218700.0
2005-11-30 10:30:00,36.79,36.87,36.77,36.82,228800.0,23.2926,23.3432,23.2799,23.3116,228800.0
2005-11-30 11:00:00,36.81,36.91,36.8,36.91,211200.0,23.3052,23.3686,23.2989,23.3686,211200.0
2005-11-30 11:30:00,36.91,37.03,36.91,37.0,282200.0,23.3686,23.4445,23.3686,23.4255,282200.0
2005-11-30 12:00:00,37.0,37.03,36.8,36.86,383000.0,23.4255,23.4445,23.2989,23.3369,383000.0
2005-11-30 12:30:00,36.85,36.96,36.85,36.93,112800.0,23.3306,23.4002,23.3306,23.3812,112800.0
2005-11-30 13:00:00,36.92,36.99,36.85,36.92,120100.0,23.3749,23.4192,23.3306,23.3749,120100.0
2005-11-30 13:30:00,36.91,36.95,36.86,36.87,200300.0,23.3686,23.3939,23.3369,23.3432,200300.0
2005-11-30 14:00:00,36.88,36.98,36.86,36.97,192100.0,23.3496,23.4129,23.3369,23.4065,192100.0
2005-11-30 14:30:00,36.96,37.03,36.93,37.01,171300.0,23.4002,23.4445,23.3812,23.4319,171300.0
2005-11-30 15:00:00,37.0,37.04,36.89,36.89,243400.0,23.4255,23.4509,23.3559,23.3559,243400.0
2005-11-30 15:30:00,36.89,36.9,36.73,36.75,489100.0,23.3559,23.3622,23.2546,23.2673,489100.0
2005-12-01 09:30:00,36.86,36.95,36.62,36.74,224100.0,23.3369,23.3939,23.1849,23.2609,224100.0
2005-12-01 10:00:00,36.74,36.95,36.74,36.93,124200.0,23.2609,23.3939,23.2609,23.3812,124200.0
2005-12-01 10:30:00,36.94,36.94,36.82,36.89,142600.0,23.3875,23.3875,23.3116,23.3559,142600.0
2005-12-01 11:00:00,36.89,36.96,36.86,36.87,111500.0,23.3559,23.4002,23.3369,23.3432,111500.0
2005-12-01 11:30:00,36.86,36.89,36.76,36.84,736600.0,23.3369,23.3559,23.2736,23.3242,736600.0
2005-12-01 12:00:00,36.84,36.95,36.84,36.94,64400.0,23.3242,23.3939,23.3242,23.3875,64400.0
2005-12-01 12:30:00,36.94,37.0,36.93,36.95,63900.0,23.3875,23.4255,23.3812,23.3939,63900.0
2005-12-01 13:00:00,36.96,37.06,36.9,37.05,70400.0,23.4002,23.4635,23.3622,23.4572,70400.0
2005-12-01 13:30:00,37.05,37.11,36.94,36.94,111000.0,23.4572,23.4952,23.3875,23.3875,111000.0
2005-12-01 14:00:00,36.92,36.98,36.8,36.82,118100.0,23.3749,23.4129,23.2989,23.3116,118100.0
2005-12-01 14:30:00,36.82,36.91,36.77,36.79,184400.0,23.3116,23.3686,23.2799,23.2926,184400.0
2005-12-01 15:00:00,36.8,36.88,36.76,36.87,135300.0,23.2989,23.3496,23.2736,23.3432,135300.0
2005-12-01 15:30:00,36.87,36.87,36.7,36.72,381800.0,23.3432,23.3432,23.2356,23.2483,381800.0
2005-12-02 09:30:00,36.5,36.68,36.44,36.49,193000.0,23.109,23.2229,23.071,23.1026,193000.0
2005-12-02 10:00:00,36.49,36.63,36.43,36.45,167400.0,23.1026,23.1913,23.0647,23.0773,167400.0
2005-12-02 10:30:00,36.46,36.55,36.41,36.46,164000.0,23.0836,23.1406,23.052,23.0836,164000.0
2005-12-02 11:00:00,36.45,36.65,36.45,36.64,102700.0,23.0773,23.2039,23.0773,23.1976,102700.0
2005-12-02 11:30:00,36.64,36.7,36.53,36.61,117800.0,23.1976,23.2356,23.128,23.1786,117800.0
2005-12-02 12:00:00,36.61,36.65,36.53,36.61,82600.0,23.1786,23.2039,23.128,23.1786,82600.0
2005-12-02 12:30:00,36.6,36.63,36.55,36.57,89800.0,23.1723,23.1913,23.1406,23.1533,89800.0
2005-12-02 13:00:00,36.57,36.6,36.56,36.59,78800.0,23.1533,23.1723,23.147,23.166,78800.0
2005-12-02 13:30:00,36.59,36.6,36.53,36.57,86200.0,23.166,23.1723,23.128,23.1533,86200.0
2005-12-02 14:00:00,36.57,36.6,36.51,36.57,99200.0,23.1533,23.1723,23.1153,23.1533,99200.0
2005-12-02 14:30:00,36.58,36.61,36.51,36.58,86800.0,23.1596,23.1786,23.1153,23.1596,86800.0
2005-12-02 15:00:00,36.58,36.67,36.53,36.66,101300.0,23.1596,23.2166,23.128,23.2103,101300.0
2005-12-02 15:30:00,36.66,36.7,36.62,36.67,201200.0,23.2103,23.2356,23.1849,23.2166,201200.0
2005-12-05 09:30:00,35.97,36.71,35.97,36.47,120100.0,22.7734,23.2419,22.7734,23.09,120100.0
2005-12-05 10:00:00,36.47,36.5,36.23,36.33,133600.0,23.09,23.109,22.938,23.0013,133600.0
2005-12-05 10:30:00,36.33,36.38,36.27,36.34,133600.0,23.0013,23.033,22.9634,23.0077,133600.0
2005-12-05 11:00:00,36.34,36.43,36.3,36.42,80900.0,23.0077,23.0647,22.9823,23.0583,80900.0
2005-12-05 11:30:00,36.42,36.47,36.37,36.46,84100.0,23.0583,23.09,23.0267,23.0836,84100.0
2005-12-05 12:00:00,36.46,36.5,36.44,36.48,70000.0,23.0836,23.109,23.071,23.0963,70000.0
2005-12-05 12:30:00,36.48,36.6,36.48,36.56,56100.0,23.0963,23.1723,23.0963,23.147,56100.0
2005-12-05 13:00:00,36.58,36.64,36.52,36.62,72400.0,23.1596,23.1976,23.1216,23.1849,72400.0
2005-12-05 13:30:00,36.62,36.69,36.58,36.61,69300.0,23.1849,23.2293,23.1596,23.1786,69300.0
2005-12-05 14:00:00,36.61,36.61,36.47,36.52,61100.0,23.1786,23.1786,23.09,23.1216,61100.0
2005-12-05 14:30:00,36.51,36.66,36.51,36.65,103800.0,23.1153,23.2103,23.1153,23.2039,103800.0
2005-12-05 15:00:00,36.65,36.68,36.52,36.53,119000.0,23.2039,23.2229,23.1216,23.128,119000.0
2005-12-05 15:30:00,36.55,36.65,36.55,36.58,180300.0,23.1406,23.2039,23.1406,23.1596,180300.0
2005-12-06 09:30:00,36.69,36.81,36.66,36.75,114100.0,23.2293,23.3052,23.2103,23.2673,114100.0
2005-12-06 10:00:00,36.77,36.84,36.67,36.82,95700.0,23.2799,23.3242,23.2166,23.3116,95700.0
2005-12-06 10:30:00,36.81,36.82,36.73,36.82,75500.0,23.3052,23.3116,23.2546,23.3116,75500.0
2005-12-06 11:00:00,36.82,36.84,36.73,36.75,75300.0,23.3116,23.3242,23.2546,23.2673,75300.0
2005-12-06 11:30:00,36.74,36.83,36.73,36.81,50300.0,23.2609,23.3179,23.2546,23.3052,50300.0
2005-12-06 12:00:00,36.8,36.98,36.8,36.95,74700.0,23.2989,23.4129,23.2989,23.3939,74700.0
2005-12-06 12:30:00,36.96,36.99,36.93,36.96,103100.0,23.4002,23.4192,23.3812,23.4002,103100.0
2005-12-06 13:00:00,36.96,36.96,36.84,36.88,82800.0,23.4002,23.4002,23.3242,23.3496,82800.0
2005-12-06 13:30:00,36.89,36.93,36.82,36.84,40800.0,23.3559,23.3812,23.3116,23.3242,40800.0
2005-12-06 14:00:00,36.84,36.91,36.83,36.89,57400.0,23.3242,23.3686,23.3179,23.3559,57400.0
2005-12-06 14:30:00,36.89,36.9,36.84,36.89,57600.0,23.3559,23.3622,23.3242,23.3559,57600.0
2005-12-06 15:00:00,36.88,36.89,36.74,36.78,120000.0,23.3496,23.3559,23.2609,23.2862,120000.0
2005-12-06 15:30:00,36.77,36.82,36.67,36.71,146400.0,23.2799,23.3116,23.2166,23.2419,146400.0
2005-12-07 09:30:00,36.7,36.8,36.6,36.76,53100.0,23.2356,23.2989,23.1723,23.2736,53100.0
2005-12-07 10:00:00,36.75,36.92,36.73,36.84,55000.0,23.2673,23.3749,23.2546,23.3242,55000.0
2005-12-07 10:30:00,36.85,36.9,36.74,36.74,82700.0,23.3306,23.3622,23.2609,23.2609,82700.0
2005-12-07 11:00:00,36.74,36.75,36.68,36.74,65800.0,23.2609,23.2673,23.2229,23.2609,65800.0
2005-12-07 11:30:00,36.73,36.79,36.73,36.76,101200.0,23.2546,23.2926,23.2546,23.2736,101200.0
2005-12-07 12:00:00,36.76,36.76,36.65,36.69,63100.0,23.2736,23.2736,23.2039,23.2293,63100.0
2005-12-07 12:30:00,36.69,36.69,36.61,36.63,46800.0,23.2293,23.2293,23.1786,23.1913,46800.0
2005-12-07 13:00:00,36.61,36.64,36.43,36.43,48500.0,23.1786,23.1976,23.0647,23.0647,48500.0
2005-12-07 13:30:00,36.42,36.42,36.3,36.33,108900.0,23.0583,23.0583,22.9823,23.0013,108900.0
2005-12-07 14:00:00,36.34,36.35,36.23,36.23,55900.0,23.0077,23.014,22.938,22.938,55900.0
2005-12-07 14:30:00,36.22,36.33,36.18,36.2,63100.0,22.9317,23.0013,22.9064,22.919,63100.0
2005-12-07 15:00:00,36.18,36.18,36.08,36.14,97700.0,22.9064,22.9064,22.8431,22.8811,97700.0
2005-12-07 15:30:00,36.13,36.27,36.11,36.22,202500.0,22.8747,22.9634,22.8621,22.9317,202500.0
2005-12-08 09:30:00,36.4,36.72,36.36,36.55,205600.0,23.0457,23.2483,23.0203,23.1406,205600.0
2005-12-08 10:00:00,36.56,36.65,36.51,36.65,84400.0,23.147,23.2039,23.1153,23.2039,84400.0
2005-12-08 10:30:00,36.65,36.86,36.65,36.85,146100.0,23.2039,23.3369,23.2039,23.3306,146100.0
2005-12-08 11:00:00,36.88,37.04,36.82,37.0,160100.0,23.3496,23.4509,23.3116,23.4255,160100.0
2005-12-08 11:30:00,37.0,37.07,36.96,37.02,134100.0,23.4255,23.4699,23.4002,23.4382,134100.0
2005-12-08 12:00:00,37.06,37.22,37.06,37.21,109300.0,23.4635,23.5648,23.4635,23.5585,109300.0
2005-12-08 12:30:00,37.21,37.23,37.08,37.11,138800.0,23.5585,23.5712,23.4762,23.4952,138800.0
2005-12-08 13:00:00,37.12,37.15,36.88,36.88,131200.0,23.5015,23.5205,23.3496,23.3496,131200.0
2005-12-08 13:30:00,36.88,37.07,36.87,36.99,94900.0,23.3496,23.4699,23.3432,23.4192,94900.0
2005-12-08 14:00:00,36.98,36.99,36.81,36.85,135000.0,23.4129,23.4192,23.3052,23.3306,135000.0
2005-12-08 14:30:00,36.84,36.98,36.77,36.94,100700.0,23.3242,23.4129,23.2799,23.3875,100700.0
2005-12-08 15:00:00,36.93,36.96,36.85,36.93,172200.0,23.3812,23.4002,23.3306,23.3812,172200.0
2005-12-08 15:30:00,36.93,37.0,36.93,36.96,266500.0,23.3812,23.4255,23.3812,23.4002,266500.0
2005-12-09 09:30:00,36.15,37.05,36.15,37.05,103800.0,22.8874,23.4572,22.8874,23.4572,103800.0
2005-12-09 10:00:00,37.05,37.06,36.94,37.03,127900.0,23.4572,23.4635,23.3875,23.4445,127900.0
2005-12-09 10:30:00,37.04,37.09,36.96,37.07,67100.0,23.4509,23.4825,23.4002,23.4699,67100.0
2005-12-09 11:00:00,37.07,37.15,37.03,37.12,54200.0,23.4699,23.5205,23.4445,23.5015,54200.0
2005-12-09 11:30:00,37.12,37.15,37.09,37.09,98600.0,23.5015,23.5205,23.4825,23.4825,98600.0
2005-12-09 12:00:00,37.09,37.26,37.09,37.16,86800.0,23.4825,23.5901,23.4825,23.5268,86800.0
2005-12-09 12:30:00,37.16,37.25,37.16,37.21,92700.0,23.5268,23.5838,23.5268,23.5585,92700.0
2005-12-09 13:00:00,37.21,37.27,37.15,37.15,63900.0,23.5585,23.5965,23.5205,23.5205,63900.0
2005-12-09 13:30:00,37.17,37.27,37.14,37.14,88100.0,23.5332,23.5965,23.5142,23.5142,88100.0
2005-12-09 14:00:00,37.13,37.37,37.13,37.36,48700.0,23.5078,23.6598,23.5078,23.6535,48700.0
2005-12-09 14:30:00,37.36,37.38,37.28,37.33,47100.0,23.6535,23.6661,23.6028,23.6345,47100.0
2005-12-09 15:00:00,37.33,37.35,37.24,37.27,95400.0,23.6345,23.6471,23.5775,23.5965,95400.0
2005-12-09 15:30:00,37.27,37.28,37.14,37.18,206500.0,23.5965,23.6028,23.5142,23.5395,206500.0
2005-12-12 09:30:00,37.2,37.4,37.05,37.25,111700.0,23.5522,23.6788,23.4572,23.5838,111700.0
2005-12-12 10:00:00,37.24,37.3,37.24,37.27,109500.0,23.5775,23.6155,23.5775,23.5965,109500.0
2005-12-12 10:30:00,37.26,37.26,37.12,37.17,92000.0,23.5901,23.5901,23.5015,23.5332,92000.0
2005-12-12 11:00:00,37.17,37.28,37.17,37.21,93500.0,23.5332,23.6028,23.5332,23.5585,93500.0
2005-12-12 11:30:00,37.19,37.21,37.02,37.06,46400.0,23.5458,23.5585,23.4382,23.4635,46400.0
2005-12-12 12:00:00,37.06,37.26,36.93,36.95,62400.0,23.4635,23.5901,23.3812,23.3939,62400.0
2005-12-12 12:30:00,36.95,37.0,36.83,36.91,52900.0,23.3939,23.4255,23.3179,23.3686,52900.0
2005-12-12 13:00:00,36.9,36.91,36.7,36.71,61900.0,23.3622,23.3686,23.2356,23.2419,61900.0
2005-12-12 13:30:00,36.7,36.79,36.67,36.7,94400.0,23.2356,23.2926,23.2166,23.2356,94400.0
2005-12-12 14:00:00,36.7,36.82,36.7,36.8,83800.0,23.2356,23.3116,23.2356,23.2989,83800.0
2005-12-12 14:30:00,36.8,36.8,36.71,36.73,67200.0,23.2989,23.2989,23.2419,23.2546,67200.0
2005-12-12 15:00:00,36.72,36.83,36.71,36.78,103500.0,23.2483,23.3179,23.2419,23.2862,103500.0
2005-12-12 15:30:00,36.77,36.84,36.7,36.71,160700.0,23.2799,23.3242,23.2356,23.2419,160700.0
2005-12-13 09:30:00,36.76,36.91,36.51,36.83,129700.0,23.2736,23.3686,23.1153,23.3179,129700.0
2005-12-13 10:00:00,36.82,36.9,36.8,36.86,87300.0,23.3116,23.3622,23.2989,23.3369,87300.0
2005-12-13 10:30:00,36.85,36.9,36.85,36.9,83100.0,23.3306,23.3622,23.3306,23.3622,83100.0
2005-12-13 11:00:00,36.9,36.95,36.83,36.92,84600.0,23.3622,23.3939,23.3179,23.3749,84600.0
2005-12-13 11:30:00,36.92,37.0,36.91,36.97,50500.0,23.3749,23.4255,23.3686,23.4065,50500.0
2005-12-13 12:00:00,36.98,37.06,36.97,37.03,60500.0,23.4129,23.4635,23.4065,23.4445,60500.0
2005-12-13 12:30:00,37.02,37.12,37.0,37.12,49500.0,23.4382,23.5015,23.4255,23.5015,49500.0
2005-12-13 13:00:00,37.11,37.12,36.94,36.94,73200.0,23.4952,23.5015,23.3875,23.3875,73200.0
2005-12-13 13:30:00,36.94,36.96,36.93,36.95,27400.0,23.3875,23.4002,23.3812,23.3939,27400.0
2005-12-13 14:00:00,36.95,37.23,36.94,37.06,159600.0,23.3939,23.5712,23.3875,23.4635,159600.0
2005-12-13 14:30:00,37.06,37.15,37.03,37.14,171000.0,23.4635,23.5205,23.4445,23.5142,171000.0
2005-12-13 15:00:00,37.14,37.15,37.05,37.11,135000.0,23.5142,23.5205,23.4572,23.4952,135000.0
2005-12-13 15:30:00,37.11,37.19,37.11,37.15,153500.0,23.4952,23.5458,23.4952,23.5205,153500.0
2005-12-14 09:30:00,37.33,37.69,37.32,37.64,105600.0,23.6345,23.8624,23.6281,23.8307,105600.0
2005-12-14 10:00:00,37.64,37.7,37.57,37.66,125500.0,23.8307,23.8687,23.7864,23.8434,125500.0
2005-12-14 10:30:00,37.66,37.67,37.5,37.51,86200.0,23.8434,23.8497,23.7421,23.7484,86200.0
2005-12-14 11:00:00,37.52,37.64,37.49,37.6,99200.0,23.7548,23.8307,23.7358,23.8054,99200.0
2005-12-14 11:30:00,37.6,37.6,37.5,37.53,53900.0,23.8054,23.8054,23.7421,23.7611,53900.0
2005-12-14 12:00:00,37.5,37.58,37.5,37.54,48200.0,23.7421,23.7927,23.7421,23.7674,48200.0
2005-12-14 12:30:00,37.54,37.59,37.52,37.54,53100.0,23.7674,23.7991,23.7548,23.7674,53100.0
2005-12-14 13:00:00,37.53,37.55,37.48,37.51,37700.0,23.7611,23.7738,23.7294,23.7484,37700.0
2005-12-14 13:30:00,37.5,37.57,37.48,37.49,63500.0,23.7421,23.7864,23.7294,23.7358,63500.0
2005-12-14 14:00:00,37.48,37.57,37.46,37.53,53300.0,23.7294,23.7864,23.7168,23.7611,53300.0
2005-12-14 14:30:00,37.54,37.56,37.46,37.46,65800.0,23.7674,23.7801,23.7168,23.7168,65800.0
2005-12-14 15:00:00,37.45,37.61,37.45,37.59,82900.0,23.7104,23.8117,23.7104,23.7991,82900.0
2005-12-14 15:30:00,37.59,37.6,37.43,37.44,122900.0,23.7991,23.8054,23.6978,23.7041,122900.0
2005-12-15 09:30:00,37.55,37.61,37.07,37.5,82800.0,23.7738,23.8117,23.4699,23.7421,82800.0
2005-12-15 10:00:00,37.49,37.56,37.3,37.38,65200.0,23.7358,23.7801,23.6155,23.6661,65200.0
2005-12-15 10:30:00,37.38,37.51,37.36,37.5,98200.0,23.6661,23.7484,23.6535,23.7421,98200.0
2005-12-15 11:00:00,37.51,37.61,37.48,37.61,127000.0,23.7484,23.8117,23.7294,23.8117,127000.0
2005-12-15 11:30:00,37.61,37.65,37.6,37.65,122700.0,23.8117,23.8371,23.8054,23.8371,122700.0
2005-12-15 12:00:00,37.65,37.68,37.63,37.65,77700.0,23.8371,23.8561,23.8244,23.8371,77700.0
2005-12-15 12:30:00,37.65,37.67,37.63,37.66,95300.0,23.8371,23.8497,23.8244,23.8434,95300.0
2005-12-15 13:00:00,37.66,37.69,37.65,37.69,104200.0,23.8434,23.8624,23.8371,23.8624,104200.0
2005-12-15 13:30:00,37.68,37.8,37.67,37.7,138600.0,23.8561,23.932,23.8497,23.8687,138600.0
2005-12-15 14:00:00,37.7,37.75,37.62,37.62,58200.0,23.8687,23.9004,23.8181,23.8181,58200.0
2005-12-15 14:30:00,37.61,37.65,37.53,37.62,111200.0,23.8117,23.8371,23.7611,23.8181,111200.0
2005-12-15 15:00:00,37.62,37.65,37.53,37.57,94800.0,23.8181,23.8371,23.7611,23.7864,94800.0
2005-12-15 15:30:00,37.56,37.61,37.52,37.52,261600.0,23.7801,23.8117,23.7548,23.7548,261600.0
2005-12-16 09:30:00,37.49,37.56,37.46,37.52,623700.0,23.7358,23.7801,23.7168,23.7548,623700.0
2005-12-16 10:00:00,37.52,37.7,37.49,37.7,144500.0,23.7548,23.8687,23.7358,23.8687,144500.0
2005-12-16 10:30:00,37.69,37.7,37.55,37.62,95300.0,23.8624,23.8687,23.7738,23.8181,95300.0
2005-12-16 11:00:00,37.61,37.64,37.56,37.59,115900.0,23.8117,23.8307,23.7801,23.7991,115900.0
2005-12-16 11:30:00,37.59,37.6,37.45,37.48,129600.0,23.7991,23.8054,23.7104,23.7294,129600.0
2005-12-16 12:00:00,37.48,37.58,37.48,37.57,87900.0,23.7294,23.7927,23.7294,23.7864,87900.0
2005-12-16 12:30:00,37.57,37.59,37.55,37.57,31800.0,23.7864,23.7991,23.7738,23.7864,31800.0
2005-12-16 13:00:00,37.57,37.59,37.55,37.56,21000.0,23.7864,23.7991,23.7738,23.7801,21000.0
2005-12-16 13:30:00,37.57,37.59,37.56,37.57,62700.0,23.7864,23.7991,23.7801,23.7864,62700.0
2005-12-16 14:00:00,37.57,37.6,37.56,37.58,70800.0,23.7864,23.8054,23.7801,23.7927,70800.0
2005-12-16 14:30:00,37.59,37.59,37.53,37.54,79200.0,23.7991,23.7991,23.7611,23.7674,79200.0
2005-12-16 15:00:00,37.54,37.59,37.53,37.56,144200.0,23.7674,23.7991,23.7611,23.7801,144200.0
2005-12-16 15:30:00,37.56,37.56,37.45,37.5,168200.0,23.7801,23.7801,23.7104,23.7421,168200.0
2005-12-19 09:30:00,37.35,37.55,37.35,37.45,150500.0,23.6471,23.7738,23.6471,23.7104,150500.0
2005-12-19 10:00:00,37.44,37.47,37.41,37.45,67400.0,23.7041,23.7231,23.6851,23.7104,67400.0
2005-12-19 10:30:00,37.45,37.51,37.32,37.34,139300.0,23.7104,23.7484,23.6281,23.6408,139300.0
2005-12-19 11:00:00,37.34,37.46,37.32,37.42,108700.0,23.6408,23.7168,23.6281,23.6914,108700.0
2005-12-19 11:30:00,37.43,37.44,37.34,37.36,73000.0,23.6978,23.7041,23.6408,23.6535,73000.0
2005-12-19 12:00:00,37.36,37.42,37.36,37.41,52900.0,23.6535,23.6914,23.6535,23.6851,52900.0
2005-12-19 12:30:00,37.4,37.4,37.34,37.37,75900.0,23.6788,23.6788,23.6408,23.6598,75900.0
2005-12-19 13:00:00,37.37,37.37,37.31,37.33,100100.0,23.6598,23.6598,23.6218,23.6345,100100.0
2005-12-19 13:30:00,37.33,37.33,37.22,37.3,67400.0,23.6345,23.6345,23.5648,23.6155,67400.0
2005-12-19 14:00:00,37.3,37.35,37.29,37.33,79600.0,23.6155,23.6471,23.6091,23.6345,79600.0
2005-12-19 14:30:00,37.32,37.34,37.3,37.33,127500.0,23.6281,23.6408,23.6155,23.6345,127500.0
2005-12-19 15:00:00,37.32,37.35,37.3,37.35,158300.0,23.6281,23.6471,23.6155,23.6471,158300.0
2005-12-19 15:30:00,37.35,37.35,37.28,37.28,131800.0,23.6471,23.6471,23.6028,23.6028,131800.0
2005-12-20 09:30:00,37.25,37.3,37.0,37.15,81300.0,23.5838,23.6155,23.4255,23.5205,81300.0
2005-12-20 10:00:00,37.15,37.25,37.1,37.22,54100.0,23.5205,23.5838,23.4888,23.5648,54100.0
2005-12-20 10:30:00,37.22,37.28,37.18,37.23,61900.0,23.5648,23.6028,23.5395,23.5712,61900.0
2005-12-20 11:00:00,37.23,37.28,37.2,37.23,42300.0,23.5712,23.6028,23.5522,23.5712,42300.0
2005-12-20 11:30:00,37.22,37.29,37.2,37.22,40900.0,23.5648,23.6091,23.5522,23.5648,40900.0
2005-12-20 12:00:00,37.23,37.33,37.19,37.32,50900.0,23.5712,23.6345,23.5458,23.6281,50900.0
2005-12-20 12:30:00,37.31,37.38,37.24,37.37,37700.0,23.6218,23.6661,23.5775,23.6598,37700.0
2005-12-20 13:00:00,37.39,37.41,37.37,37.39,52500.0,23.6725,23.6851,23.6598,23.6725,52500.0
2005-12-20 13:30:00,37.4,37.48,37.38,37.43,50000.0,23.6788,23.7294,23.6661,23.6978,50000.0
2005-12-20 14:00:00,37.43,37.44,37.39,37.42,51100.0,23.6978,23.7041,23.6725,23.6914,51100.0
2005-12-20 14:30:00,37.42,37.46,37.41,37.43,45300.0,23.6914,23.7168,23.6851,23.6978,45300.0
2005-12-20 15:00:00,37.45,37.46,37.4,37.42,89400.0,23.7104,23.7168,23.6788,23.6914,89400.0
2005-12-20 15:30:00,37.41,37.44,37.37,37.42,112100.0,23.6851,23.7041,23.6598,23.6914,112100.0
2005-12-21 09:30:00,37.45,37.6,37.43,37.43,86100.0,23.7104,23.8054,23.6978,23.6978,86100.0
2005-12-21 10:00:00,37.43,37.5,37.37,37.42,47500.0,23.6978,23.7421,23.6598,23.6914,47500.0
2005-12-21 10:30:00,37.42,37.55,37.42,37.53,67100.0,23.6914,23.7738,23.6914,23.7611,67100.0
2005-12-21 11:00:00,37.53,37.57,37.51,37.51,69700.0,23.7611,23.7864,23.7484,23.7484,69700.0
2005-12-21 11:30:00,37.52,37.53,37.44,37.44,65100.0,23.7548,23.7611,23.7041,23.7041,65100.0
2005-12-21 12:00:00,37.44,37.5,37.41,37.45,61300.0,23.7041,23.7421,23.6851,23.7104,61300.0
2005-12-21 12:30:00,37.45,37.47,37.34,37.37,60300.0,23.7104,23.7231,23.6408,23.6598,60300.0
2005-12-21 13:00:00,37.38,37.41,37.31,37.33,82900.0,23.6661,23.6851,23.6218,23.6345,82900.0
2005-12-21 13:30:00,37.33,37.34,37.12,37.13,71100.0,23.6345,23.6408,23.5015,23.5078,71100.0
2005-12-21 14:00:00,37.12,37.31,37.12,37.18,115300.0,23.5015,23.6218,23.5015,23.5395,115300.0
2005-12-21 14:30:00,37.17,37.2,37.05,37.07,56700.0,23.5332,23.5522,23.4572,23.4699,56700.0
2005-12-21 15:00:00,37.06,37.09,37.04,37.07,153100.0,23.4635,23.4825,23.4509,23.4699,153100.0
2005-12-21 15:30:00,37.07,37.15,37.03,37.1,122300.0,23.4699,23.5205,23.4445,23.4888,122300.0
2005-12-22 09:30:00,37.3,37.3,37.02,37.1,158500.0,23.6155,23.6155,23.4382,23.4888,158500.0
2005-12-22 10:00:00,37.1,37.24,37.01,37.23,193800.0,23.4888,23.5775,23.4319,23.5712,193800.0
2005-12-22 10:30:00,37.23,37.31,37.16,37.31,208800.0,23.5712,23.6218,23.5268,23.6218,208800.0
2005-12-22 11:00:00,37.31,37.43,37.31,37.41,98500.0,23.6218,23.6978,23.6218,23.6851,98500.0
2005-12-22 11:30:00,37.41,37.48,37.39,37.42,135700.0,23.6851,23.7294,23.6725,23.6914,135700.0
2005-12-22 12:00:00,37.42,37.46,37.36,37.4,66100.0,23.6914,23.7168,23.6535,23.6788,66100.0
2005-12-22 12:30:00,37.4,37.46,37.38,37.42,58600.0,23.6788,23.7168,23.6661,23.6914,58600.0
2005-12-22 13:00:00,37.41,37.45,37.41,37.43,72900.0,23.6851,23.7104,23.6851,23.6978,72900.0
2005-12-22 13:30:00,37.43,37.5,37.43,37.5,90900.0,23.6978,23.7421,23.6978,23.7421,90900.0
2005-12-22 14:00:00,37.5,37.55,37.42,37.43,148100.0,23.7421,23.7738,23.6914,23.6978,148100.0
2005-12-22 14:30:00,37.42,37.45,37.39,37.44,145100.0,23.6914,23.7104,23.6725,23.7041,145100.0
2005-12-22 15:00:00,37.43,37.43,37.35,37.4,137400.0,23.6978,23.6978,23.6471,23.6788,137400.0
2005-12-22 15:30:00,37.4,37.43,37.34,37.4,299100.0,23.6788,23.6978,23.6408,23.6788,299100.0
2005-12-23 09:30:00,37.46,37.5,37.3,37.3,95400.0,23.7168,23.7421,23.6155,23.6155,95400.0
2005-12-23 10:00:00,37.31,37.38,37.2,37.38,98400.0,23.6218,23.6661,23.5522,23.6661,98400.0
2005-12-23 10:30:00,37.38,37.58,37.37,37.57,58700.0,23.6661,23.7927,23.6598,23.7864,58700.0
2005-12-23 11:00:00,37.56,37.64,37.56,37.63,102300.0,23.7801,23.8307,23.7801,23.8244,102300.0
2005-12-23 11:30:00,37.64,37.88,37.64,37.87,94100.0,23.8307,23.9827,23.8307,23.9764,94100.0
2005-12-23 12:00:00,37.88,37.88,37.65,37.69,137700.0,23.9827,23.9827,23.8371,23.8624,137700.0
2005-12-23 12:30:00,37.69,37.73,37.65,37.73,53900.0,23.8624,23.8877,23.8371,23.8877,53900.0
2005-12-23 13:00:00,37.74,37.76,37.62,37.62,75100.0,23.894,23.9067,23.8181,23.8181,75100.0
2005-12-23 13:30:00,37.62,37.62,37.44,37.45,104900.0,23.8181,23.8181,23.7041,23.7104,104900.0
2005-12-23 14:00:00,37.44,37.51,37.43,37.5,70100.0,23.7041,23.7484,23.6978,23.7421,70100.0
2005-12-23 14:30:00,37.5,37.52,37.41,37.43,88500.0,23.7421,23.7548,23.6851,23.6978,88500.0
2005-12-23 15:00:00,37.43,37.55,37.42,37.54,51900.0,23.6978,23.7738,23.6914,23.7674,51900.0
2005-12-23 15:30:00,37.54,37.58,37.5,37.54,132100.0,23.7674,23.7927,23.7421,23.7674,132100.0
2005-12-27 09:30:00,37.42,37.89,37.41,37.59,116900.0,23.6914,23.989,23.6851,23.7991,116900.0
2005-12-27 10:00:00,37.6,37.68,37.59,37.66,71600.0,23.8054,23.8561,23.7991,23.8434,71600.0
2005-12-27 10:30:00,37.66,37.69,37.59,37.65,132500.0,23.8434,23.8624,23.7991,23.8371,132500.0
2005-12-27 11:00:00,37.64,37.81,37.64,37.8,81500.0,23.8307,23.9384,23.8307,23.932,81500.0
2005-12-27 11:30:00,37.8,37.88,37.71,37.85,85700.0,23.932,23.9827,23.8751,23.9637,85700.0
2005-12-27 12:00:00,37.85,37.86,37.69,37.86,79900.0,23.9637,23.97,23.8624,23.97,79900.0
2005-12-27 12:30:00,37.86,37.95,37.84,37.86,69000.0,23.97,24.027,23.9574,23.97,69000.0
2005-12-27 13:00:00,37.87,37.89,37.72,37.75,63400.0,23.9764,23.989,23.8814,23.9004,63400.0
2005-12-27 13:30:00,37.75,37.77,37.68,37.76,57600.0,23.9004,23.913,23.8561,23.9067,57600.0
2005-12-27 14:00:00,37.77,37.81,37.74,37.81,86100.0,23.913,23.9384,23.894,23.9384,86100.0
2005-12-27 14:30:00,37.82,37.84,37.71,37.72,85100.0,23.9447,23.9574,23.8751,23.8814,85100.0
2005-12-27 15:00:00,37.72,37.77,37.66,37.69,136300.0,23.8814,23.913,23.8434,23.8624,136300.0
2005-12-27 15:30:00,37.7,37.75,37.63,37.64,101600.0,23.8687,23.9004,23.8244,23.8307,101600.0
2005-12-28 09:30:00,37.33,37.48,37.32,37.37,106600.0,23.8453,23.9411,23.8389,23.8709,106600.0
2005-12-28 10:00:00,37.35,37.4,37.26,37.29,100400.0,23.8581,23.89,23.8006,23.8198,100400.0
2005-12-28 10:30:00,37.3,37.31,37.15,37.2,82900.0,23.8262,23.8325,23.7303,23.7623,82900.0
2005-12-28 11:00:00,37.2,37.2,36.98,37.01,117200.0,23.7623,23.7623,23.6217,23.6409,117200.0
2005-12-28 11:30:00,37.01,37.06,36.86,36.86,93300.0,23.6409,23.6728,23.5451,23.5451,93300.0
2005-12-28 12:00:00,36.86,37.0,36.8,36.99,135000.0,23.5451,23.6345,23.5068,23.6281,135000.0
2005-12-28 12:30:00,37.0,37.12,36.99,37.1,63600.0,23.6345,23.7112,23.6281,23.6984,63600.0
2005-12-28 13:00:00,37.1,37.22,37.1,37.13,117700.0,23.6984,23.7751,23.6984,23.7176,117700.0
2005-12-28 13:30:00,37.14,37.15,37.08,37.1,53200.0,23.724,23.7303,23.6856,23.6984,53200.0
2005-12-28 14:00:00,37.11,37.14,36.97,36.98,64000.0,23.7048,23.724,23.6154,23.6217,64000.0
2005-12-28 14:30:00,36.99,37.07,36.91,36.95,72700.0,23.6281,23.6792,23.577,23.6026,72700.0
2005-12-28 15:00:00,36.95,37.07,36.92,37.07,67400.0,23.6026,23.6792,23.5834,23.6792,67400.0
2005-12-28 15:30:00,37.06,37.12,37.0,37.04,99500.0,23.6728,23.7112,23.6345,23.6601,99500.0
2005-12-29 09:30:00,36.94,37.2,36.94,37.17,95400.0,23.5962,23.7623,23.5962,23.7431,95400.0
2005-12-29 10:00:00,37.17,37.24,37.11,37.24,64400.0,23.7431,23.7878,23.7048,23.7878,64400.0
2005-12-29 10:30:00,37.23,37.44,37.23,37.43,118500.0,23.7814,23.9156,23.7814,23.9092,118500.0
2005-12-29 11:00:00,37.43,37.52,37.43,37.47,98900.0,23.9092,23.9667,23.9092,23.9347,98900.0
2005-12-29 11:30:00,37.47,37.49,37.44,37.46,70800.0,23.9347,23.9475,23.9156,23.9284,70800.0
2005-12-29 12:00:00,37.46,37.48,37.4,37.41,115100.0,23.9284,23.9411,23.89,23.8964,115100.0
2005-12-29 12:30:00,37.41,37.44,37.38,37.42,28900.0,23.8964,23.9156,23.8773,23.9028,28900.0
2005-12-29 13:00:00,37.42,37.44,37.39,37.43,34800.0,23.9028,23.9156,23.8836,23.9092,34800.0
2005-12-29 13:30:00,37.43,37.43,37.38,37.4,150900.0,23.9092,23.9092,23.8773,23.89,150900.0
2005-12-29 14:00:00,37.4,37.42,37.38,37.38,56100.0,23.89,23.9028,23.8773,23.8773,56100.0
2005-12-29 14:30:00,37.38,37.42,37.37,37.41,32300.0,23.8773,23.9028,23.8709,23.8964,32300.0
2005-12-29 15:00:00,37.41,37.41,37.25,37.3,81500.0,23.8964,23.8964,23.7942,23.8262,81500.0
2005-12-29 15:30:00,37.29,37.33,37.26,37.29,82200.0,23.8198,23.8453,23.8006,23.8198,82200.0
2005-12-30 09:30:00,37.1,37.29,37.05,37.25,116700.0,23.6984,23.8198,23.6665,23.7942,116700.0
2005-12-30 10:00:00,37.25,37.26,37.14,37.18,91800.0,23.7942,23.8006,23.724,23.7495,91800.0
2005-12-30 10:30:00,37.18,37.2,37.05,37.18,68500.0,23.7495,23.7623,23.6665,23.7495,68500.0
2005-12-30 11:00:00,37.17,37.19,37.1,37.11,60100.0,23.7431,23.7559,23.6984,23.7048,60100.0
2005-12-30 11:30:00,37.11,37.17,37.1,37.11,55500.0,23.7048,23.7431,23.6984,23.7048,55500.0
2005-12-30 12:00:00,37.11,37.13,37.01,37.04,31800.0,23.7048,23.7176,23.6409,23.6601,31800.0
2005-12-30 12:30:00,37.05,37.05,37.02,37.05,34200.0,23.6665,23.6665,23.6473,23.6665,34200.0
2005-12-30 13:00:00,37.05,37.06,36.99,37.01,44100.0,23.6665,23.6728,23.6281,23.6409,44100.0
2005-12-30 13:30:00,37.01,37.14,37.01,37.12,36800.0,23.6409,23.724,23.6409,23.7112,36800.0
2005-12-30 14:00:00,37.12,37.19,37.1,37.17,59300.0,23.7112,23.7559,23.6984,23.7431,59300.0
2005-12-30 14:30:00,37.17,37.19,37.13,37.18,53600.0,23.7431,23.7559,23.7176,23.7495,53600.0
2005-12-30 15:00:00,37.18,37.22,37.14,37.18,121200.0,23.7495,23.7751,23.724,23.7495,121200.0
2005-12-30 15:30:00,37.17,37.23,37.1,37.15,237000.0,23.7431,23.7814,23.6984,23.7303,237000.0
2006-01-03 09:30:00,37.12,37.12,36.89,37.0,212500.0,23.7112,23.7112,23.5643,23.6345,212500.0
2006-01-03 10:00:00,37.0,37.01,36.65,36.69,189300.0,23.6345,23.6409,23.411,23.4365,189300.0
2006-01-03 10:30:00,36.7,36.77,36.66,36.72,165400.0,23.4429,23.4876,23.4173,23.4557,165400.0
2006-01-03 11:00:00,36.74,36.82,36.73,36.75,116900.0,23.4684,23.5195,23.4621,23.4748,116900.0
2006-01-03 11:30:00,36.76,36.82,36.73,36.78,86500.0,23.4812,23.5195,23.4621,23.494,86500.0
2006-01-03 12:00:00,36.78,36.88,36.77,36.83,85000.0,23.494,23.5579,23.4876,23.5259,85000.0
2006-01-03 12:30:00,36.82,36.96,36.8,36.9,99800.0,23.5195,23.609,23.5068,23.5706,99800.0
2006-01-03 13:00:00,36.91,36.99,36.87,36.93,76200.0,23.577,23.6281,23.5515,23.5898,76200.0
2006-01-03 13:30:00,36.93,36.95,36.89,36.95,83300.0,23.5898,23.6026,23.5643,23.6026,83300.0
2006-01-03 14:00:00,36.95,37.09,36.94,37.05,245900.0,23.6026,23.692,23.5962,23.6665,245900.0
2006-01-03 14:30:00,37.06,37.21,37.06,37.15,143900.0,23.6728,23.7687,23.6728,23.7303,143900.0
2006-01-03 15:00:00,37.17,37.37,37.16,37.37,122400.0,23.7431,23.8709,23.7367,23.8709,122400.0
2006-01-03 15:30:00,37.37,37.53,37.36,37.46,196900.0,23.8709,23.9731,23.8645,23.9284,196900.0
2006-01-04 09:30:00,37.47,37.53,37.29,37.37,145500.0,23.9347,23.9731,23.8198,23.8709,145500.0
2006-01-04 10:00:00,37.37,37.49,37.28,37.35,117800.0,23.8709,23.9475,23.8134,23.8581,117800.0
2006-01-04 10:30:00,37.35,37.44,37.25,37.42,98100.0,23.8581,23.9156,23.7942,23.9028,98100.0
2006-01-04 11:00:00,37.42,37.45,37.16,37.17,132000.0,23.9028,23.922,23.7367,23.7431,132000.0
2006-01-04 11:30:00,37.16,37.37,36.96,37.37,179900.0,23.7367,23.8709,23.609,23.8709,179900.0
2006-01-04 12:00:00,37.36,37.5,37.34,37.44,125100.0,23.8645,23.9539,23.8517,23.9156,125100.0
2006-01-04 12:30:00,37.42,37.48,37.39,37.42,51500.0,23.9028,23.9411,23.8836,23.9028,51500.0
2006-01-04 13:00:00,37.43,37.46,37.3,37.38,73200.0,23.9092,23.9284,23.8262,23.8773,73200.0
2006-01-04 13:30:00,37.39,37.39,37.25,37.28,112900.0,23.8836,23.8836,23.7942,23.8134,112900.0
2006-01-04 14:00:00,37.28,37.31,37.15,37.29,99700.0,23.8134,23.8325,23.7303,23.8198,99700.0
2006-01-04 14:30:00,37.29,37.4,37.29,37.32,98600.0,23.8198,23.89,23.8198,23.8389,98600.0
2006-01-04 15:00:00,37.34,37.43,37.3,37.43,104400.0,23.8517,23.9092,23.8262,23.9092,104400.0
2006-01-04 15:30:00,37.43,37.55,37.37,37.47,143200.0,23.9092,23.9858,23.8709,23.9347,143200.0
2006-01-05 09:30:00,37.43,37.69,37.34,37.5,131300.0,23.9092,24.0753,23.8517,23.9539,131300.0
2006-01-05 10:00:00,37.5,37.54,37.27,37.28,171900.0,23.9539,23.9795,23.807,23.8134,171900.0
2006-01-05 10:30:00,37.29,37.34,37.05,37.18,143300.0,23.8198,23.8517,23.6665,23.7495,143300.0
2006-01-05 11:00:00,37.17,37.3,37.03,37.15,164200.0,23.7431,23.8262,23.6537,23.7303,164200.0
2006-01-05 11:30:00,37.15,37.21,37.05,37.12,93700.0,23.7303,23.7687,23.6665,23.7112,93700.0
2006-01-05 12:00:00,37.11,37.2,37.08,37.17,50700.0,23.7048,23.7623,23.6856,23.7431,50700.0
2006-01-05 12:30:00,37.17,37.21,37.1,37.15,48600.0,23.7431,23.7687,23.6984,23.7303,48600.0
2006-01-05 13:00:00,37.16,37.29,37.13,37.15,57800.0,23.7367,23.8198,23.7176,23.7303,57800.0
2006-01-05 13:30:00,37.16,37.2,37.09,37.13,66200.0,23.7367,23.7623,23.692,23.7176,66200.0
2006-01-05 14:00:00,37.12,37.23,37.11,37.17,57700.0,23.7112,23.7814,23.7048,23.7431,57700.0
2006-01-05 14:30:00,37.17,37.25,37.15,37.21,66900.0,23.7431,23.7942,23.7303,23.7687,66900.0
2006-01-05 15:00:00,37.18,37.25,37.17,37.24,72400.0,23.7495,23.7942,23.7431,23.7878,72400.0
2006-01-05 15:30:00,37.24,37.3,37.2,37.27,122900.0,23.7878,23.8262,23.7623,23.807,122900.0
2006-01-06 09:30:00,37.65,37.65,37.41,37.49,124600.0,24.0497,24.0497,23.8964,23.9475,124600.0
2006-01-06 10:00:00,37.49,37.63,37.44,37.52,97300.0,23.9475,24.0369,23.9156,23.9667,97300.0
2006-01-06 10:30:00,37.52,37.58,37.49,37.49,66800.0,23.9667,24.005,23.9475,23.9475,66800.0
2006-01-06 11:00:00,37.49,37.69,37.48,37.69,97900.0,23.9475,24.0753,23.9411,24.0753,97900.0
2006-01-06 11:30:00,37.69,37.69,37.63,37.65,45500.0,24.0753,24.0753,24.0369,24.0497,45500.0
2006-01-06 12:00:00,37.65,37.69,37.63,37.63,56400.0,24.0497,24.0753,24.0369,24.0369,56400.0
2006-01-06 12:30:00,37.62,37.65,37.59,37.62,131700.0,24.0306,24.0497,24.0114,24.0306,131700.0
2006-01-06 13:00:00,37.62,37.69,37.61,37.65,62500.0,24.0306,24.0753,24.0242,24.0497,62500.0
2006-01-06 13:30:00,37.65,37.75,37.63,37.73,78000.0,24.0497,24.1136,24.0369,24.1008,78000.0
2006-01-06 14:00:00,37.72,37.79,37.68,37.7,85300.0,24.0944,24.1392,24.0689,24.0817,85300.0
2006-01-06 14:30:00,37.7,37.75,37.67,37.68,58600.0,24.0817,24.1136,24.0625,24.0689,58600.0
2006-01-06 15:00:00,37.68,37.73,37.67,37.71,63500.0,24.0689,24.1008,24.0625,24.088,63500.0
2006-01-06 15:30:00,37.71,37.77,37.69,37.74,244300.0,24.088,24.1264,24.0753,24.1072,244300.0
2006-01-09 09:30:00,37.64,37.68,37.5,37.54,131900.0,24.0433,24.0689,23.9539,23.9795,131900.0
2006-01-09 10:00:00,37.53,37.58,37.42,37.44,74200.0,23.9731,24.005,23.9028,23.9156,74200.0
2006-01-09 10:30:00,37.45,37.48,37.28,37.28,102500.0,23.922,23.9411,23.8134,23.8134,102500.0
2006-01-09 11:00:00,37.28,37.3,37.22,37.26,88300.0,23.8134,23.8262,23.7751,23.8006,88300.0
2006-01-09 11:30:00,37.26,37.28,37.18,37.25,63000.0,23.8006,23.8134,23.7495,23.7942,63000.0
2006-01-09 12:00:00,37.25,37.27,37.15,37.21,95200.0,23.7942,23.807,23.7303,23.7687,95200.0
2006-01-09 12:30:00,37.21,37.32,37.2,37.22,80600.0,23.7687,23.8389,23.7623,23.7751,80600.0
2006-01-09 13:00:00,37.22,37.31,37.22,37.27,61200.0,23.7751,23.8325,23.7751,23.807,61200.0
2006-01-09 13:30:00,37.26,37.37,37.25,37.32,68200.0,23.8006,23.8709,23.7942,23.8389,68200.0
2006-01-09 14:00:00,37.32,37.38,37.31,37.36,65700.0,23.8389,23.8773,23.8325,23.8645,65700.0
2006-01-09 14:30:00,37.36,37.36,37.28,37.34,57400.0,23.8645,23.8645,23.8134,23.8517,57400.0
2006-01-09 15:00:00,37.34,37.36,37.31,37.32,75400.0,23.8517,23.8645,23.8325,23.8389,75400.0
2006-01-09 15:30:00,37.32,37.39,37.31,37.35,287100.0,23.8389,23.8836,23.8325,23.8581,287100.0
2006-01-10 09:30:00,37.24,37.36,37.11,37.25,101100.0,23.7878,23.8645,23.7048,23.7942,101100.0
2006-01-10 10:00:00,37.25,37.36,37.21,37.29,87700.0,23.7942,23.8645,23.7687,23.8198,87700.0
2006-01-10 10:30:00,37.27,37.47,37.24,37.45,78000.0,23.807,23.9347,23.7878,23.922,78000.0
2006-01-10 11:00:00,37.46,37.59,37.43,37.58,58800.0,23.9284,24.0114,23.9092,24.005,58800.0
2006-01-10 11:30:00,37.58,37.72,37.55,37.7,82300.0,24.005,24.0944,23.9858,24.0817,82300.0
2006-01-10 12:00:00,37.7,37.75,37.69,37.7,82200.0,24.0817,24.1136,24.0753,24.0817,82200.0
2006-01-10 12:30:00,37.71,37.72,37.66,37.68,55200.0,24.088,24.0944,24.0561,24.0689,55200.0
2006-01-10 13:00:00,37.68,37.82,37.67,37.82,67100.0,24.0689,24.1583,24.0625,24.1583,67100.0
2006-01-10 13:30:00,37.82,37.82,37.73,37.79,70700.0,24.1583,24.1583,24.1008,24.1392,70700.0
2006-01-10 14:00:00,37.78,37.79,37.48,37.5,156000.0,24.1328,24.1392,23.9411,23.9539,156000.0
2006-01-10 14:30:00,37.5,37.5,37.41,37.41,150500.0,23.9539,23.9539,23.8964,23.8964,150500.0
2006-01-10 15:00:00,37.42,37.42,37.39,37.4,130200.0,23.9028,23.9028,23.8836,23.89,130200.0
2006-01-10 15:30:00,37.4,37.4,37.2,37.22,811800.0,23.89,23.89,23.7623,23.7751,811800.0
2006-01-11 09:30:00,36.95,37.0,36.89,36.95,198000.0,23.6026,23.6345,23.5643,23.6026,198000.0
2006-01-11 10:00:00,36.95,36.99,36.91,36.99,166900.0,23.6026,23.6281,23.577,23.6281,166900.0
2006-01-11 10:30:00,36.99,36.99,36.95,36.99,112300.0,23.6281,23.6281,23.6026,23.6281,112300.0
2006-01-11 11:00:00,36.99,36.99,36.94,36.97,200500.0,23.6281,23.6281,23.5962,23.6154,200500.0
2006-01-11 11:30:00,36.97,36.99,36.92,36.95,148400.0,23.6154,23.6281,23.5834,23.6026,148400.0
2006-01-11 12:00:00,36.95,36.99,36.93,36.96,86600.0,23.6026,23.6281,23.5898,23.609,86600.0
2006-01-11 12:30:00,36.97,36.99,36.93,36.96,79300.0,23.6154,23.6281,23.5898,23.609,79300.0
2006-01-11 13:00:00,36.95,36.98,36.83,36.83,159900.0,23.6026,23.6217,23.5259,23.5259,159900.0
2006-01-11 13:30:00,36.83,36.88,36.8,36.88,90500.0,23.5259,23.5579,23.5068,23.5579,90500.0
2006-01-11 14:00:00,36.88,36.91,36.85,36.86,152500.0,23.5579,23.577,23.5387,23.5451,152500.0
2006-01-11 14:30:00,36.87,36.91,36.8,36.89,119600.0,23.5515,23.577,23.5068,23.5643,119600.0
2006-01-11 15:00:00,36.89,36.96,36.85,36.94,141800.0,23.5643,23.609,23.5387,23.5962,141800.0
2006-01-11 15:30:00,36.94,37.06,36.92,36.94,218900.0,23.5962,23.6728,23.5834,23.5962,218900.0
2006-01-12 09:30:00,36.94,37.2,36.94,37.09,100600.0,23.5962,23.7623,23.5962,23.692,100600.0
2006-01-12 10:00:00,37.1,37.22,37.08,37.21,95900.0,23.6984,23.7751,23.6856,23.7687,95900.0
2006-01-12 10:30:00,37.25,37.26,37.14,37.26,96100.0,23.7942,23.8006,23.724,23.8006,96100.0
2006-01-12 11:00:00,37.27,37.38,37.25,37.32,78300.0,23.807,23.8773,23.7942,23.8389,78300.0
2006-01-12 11:30:00,37.31,37.44,37.31,37.42,53400.0,23.8325,23.9156,23.8325,23.9028,53400.0
2006-01-12 12:00:00,37.43,37.46,37.33,37.36,81600.0,23.9092,23.9284,23.8453,23.8645,81600.0
2006-01-12 12:30:00,37.37,37.46,37.37,37.38,42800.0,23.8709,23.9284,23.8709,23.8773,42800.0
2006-01-12 13:00:00,37.39,37.45,37.39,37.44,42100.0,23.8836,23.922,23.8836,23.9156,42100.0
2006-01-12 13:30:00,37.44,37.45,37.39,37.39,79800.0,23.9156,23.922,23.8836,23.8836,79800.0
2006-01-12 14:00:00,37.39,37.41,37.27,37.32,89200.0,23.8836,23.8964,23.807,23.8389,89200.0
2006-01-12 14:30:00,37.32,37.32,37.23,37.25,60900.0,23.8389,23.8389,23.7814,23.7942,60900.0
2006-01-12 15:00:00,37.24,37.33,37.24,37.28,79000.0,23.7878,23.8453,23.7878,23.8134,79000.0
2006-01-12 15:30:00,37.29,37.34,37.21,37.27,87700.0,23.8198,23.8517,23.7687,23.807,87700.0
2006-01-13 09:30:00,37.38,37.49,37.27,37.38,143100.0,23.8773,23.9475,23.807,23.8773,143100.0
2006-01-13 10:00:00,37.38,37.45,37.38,37.4,172900.0,23.8773,23.922,23.8773,23.89,172900.0
2006-01-13 10:30:00,37.4,37.4,37.23,37.23,98800.0,23.89,23.89,23.7814,23.7814,98800.0
2006-01-13 11:00:00,37.21,37.31,37.2,37.28,85700.0,23.7687,23.8325,23.7623,23.8134,85700.0
2006-01-13 11:30:00,37.28,37.32,37.21,37.23,150700.0,23.8134,23.8389,23.7687,23.7814,150700.0
2006-01-13 12:00:00,37.23,37.24,37.17,37.19,116200.0,23.7814,23.7878,23.7431,23.7559,116200.0
2006-01-13 12:30:00,37.18,37.2,36.95,37.05,206200.0,23.7495,23.7623,23.6026,23.6665,206200.0
2006-01-13 13:00:00,37.05,37.13,37.05,37.12,47000.0,23.6665,23.7176,23.6665,23.7112,47000.0
2006-01-13 13:30:00,37.11,37.16,37.02,37.16,83300.0,23.7048,23.7367,23.6473,23.7367,83300.0
2006-01-13 14:00:00,37.16,37.2,37.14,37.17,88700.0,23.7367,23.7623,23.724,23.7431,88700.0
2006-01-13 14:30:00,37.17,37.24,37.13,37.21,153400.0,23.7431,23.7878,23.7176,23.7687,153400.0
2006-01-13 15:00:00,37.22,37.23,37.19,37.22,156800.0,23.7751,23.7814,23.7559,23.7751,156800.0
2006-01-13 15:30:00,37.22,37.31,37.21,37.29,290900.0,23.7751,23.8325,23.7687,23.8198,290900.0
2006-01-17 09:30:00,37.3,37.5,37.25,37.49,192800.0,23.8262,23.9539,23.7942,23.9475,192800.0
2006-01-17 10:00:00,37.49,37.65,37.48,37.58,213600.0,23.9475,24.0497,23.9411,24.005,213600.0
2006-01-17 10:30:00,37.58,37.65,37.56,37.63,250400.0,24.005,24.0497,23.9922,24.0369,250400.0
2006-01-17 11:00:00,37.63,37.74,37.61,37.73,100600.0,24.0369,24.1072,24.0242,24.1008,100600.0
2006-01-17 11:30:00,37.73,37.79,37.67,37.75,140100.0,24.1008,24.1392,24.0625,24.1136,140100.0
2006-01-17 12:00:00,37.76,37.79,37.68,37.7,134400.0,24.12,24.1392,24.0689,24.0817,134400.0
2006-01-17 12:30:00,37.7,37.74,37.57,37.66,109800.0,24.0817,24.1072,23.9986,24.0561,109800.0
2006-01-17 13:00:00,37.64,37.73,37.61,37.73,71900.0,24.0433,24.1008,24.0242,24.1008,71900.0
2006-01-17 13:30:00,37.74,37.79,37.68,37.72,89500.0,24.1072,24.1392,24.0689,24.0944,89500.0
2006-01-17 14:00:00,37.72,37.87,37.72,37.79,154400.0,24.0944,24.1903,24.0944,24.1392,154400.0
2006-01-17 14:30:00,37.79,37.98,37.75,37.98,83900.0,24.1392,24.2605,24.1136,24.2605,83900.0
2006-01-17 15:00:00,37.98,38.05,37.98,38.01,178800.0,24.2605,24.3052,24.2605,24.2797,178800.0
2006-01-17 15:30:00,38.02,38.07,37.98,38.02,147300.0,24.2861,24.318,24.2605,24.2861,147300.0
2006-01-18 09:30:00,38.05,38.21,37.95,38.04,297100.0,24.3052,24.4074,24.2414,24.2988,297100.0
2006-01-18 10:00:00,38.05,38.19,38.04,38.1,157100.0,24.3052,24.3947,24.2988,24.3372,157100.0
2006-01-18 10:30:00,38.12,38.12,37.93,37.97,101200.0,24.3499,24.3499,24.2286,24.2541,101200.0
2006-01-18 11:00:00,37.97,38.05,37.95,38.05,81000.0,24.2541,24.3052,24.2414,24.3052,81000.0
2006-01-18 11:30:00,38.04,38.04,37.85,37.89,51800.0,24.2988,24.2988,24.1775,24.203,51800.0
2006-01-18 12:00:00,37.89,37.91,37.81,37.86,59600.0,24.203,24.2158,24.1519,24.1839,59600.0
2006-01-18 12:30:00,37.88,37.92,37.87,37.87,75600.0,24.1966,24.2222,24.1903,24.1903,75600.0
2006-01-18 13:00:00,37.88,37.95,37.84,37.91,61800.0,24.1966,24.2414,24.1711,24.2158,61800.0
2006-01-18 13:30:00,37.9,37.92,37.84,37.89,66900.0,24.2094,24.2222,24.1711,24.203,66900.0
2006-01-18 14:00:00,37.89,37.99,37.87,37.94,78400.0,24.203,24.2669,24.1903,24.235,78400.0
2006-01-18 14:30:00,37.94,37.98,37.87,37.9,68600.0,24.235,24.2605,24.1903,24.2094,68600.0
2006-01-18 15:00:00,37.89,37.99,37.89,37.99,99400.0,24.203,24.2669,24.203,24.2669,99400.0
2006-01-18 15:30:00,37.99,38.0,37.91,37.93,131200.0,24.2669,24.2733,24.2158,24.2286,131200.0
2006-01-19 09:30:00,37.89,37.92,37.73,37.77,120700.0,24.203,24.2222,24.1008,24.1264,120700.0
2006-01-19 10:00:00,37.76,37.88,37.75,37.8,99000.0,24.12,24.1966,24.1136,24.1455,99000.0
2006-01-19 10:30:00,37.79,37.89,37.79,37.88,92900.0,24.1392,24.203,24.1392,24.1966,92900.0
2006-01-19 11:00:00,37.88,37.89,37.73,37.85,68400.0,24.1966,24.203,24.1008,24.1775,68400.0
2006-01-19 11:30:00,37.86,37.87,37.75,37.76,60800.0,24.1839,24.1903,24.1136,24.12,60800.0
2006-01-19 12:00:00,37.77,37.82,37.72,37.78,60800.0,24.1264,24.1583,24.0944,24.1328,60800.0
2006-01-19 12:30:00,37.79,37.81,37.73,37.8,63000.0,24.1392,24.1519,24.1008,24.1455,63000.0
2006-01-19 13:00:00,37.8,37.82,37.75,37.76,81200.0,24.1455,24.1583,24.1136,24.12,81200.0
2006-01-19 13:30:00,37.76,37.8,37.75,37.79,63000.0,24.12,24.1455,24.1136,24.1392,63000.0
2006-01-19 14:00:00,37.79,37.79,37.66,37.73,139400.0,24.1392,24.1392,24.0561,24.1008,139400.0
2006-01-19 14:30:00,37.73,37.75,37.63,37.73,212500.0,24.1008,24.1136,24.0369,24.1008,212500.0
2006-01-19 15:00:00,37.73,37.73,37.53,37.61,319100.0,24.1008,24.1008,23.9731,24.0242,319100.0
2006-01-19 15:30:00,37.6,37.68,37.58,37.59,383600.0,24.0178,24.0689,24.005,24.0114,383600.0
2006-01-20 09:30:00,37.6,37.69,37.4,37.58,555800.0,24.0178,24.0753,23.89,24.005,555800.0
2006-01-20 10:00:00,37.55,37.65,37.53,37.58,269600.0,23.9858,24.0497,23.9731,24.005,269600.0
2006-01-20 10:30:00,37.57,37.59,37.5,37.57,181800.0,23.9986,24.0114,23.9539,23.9986,181800.0
2006-01-20 11:00:00,37.57,37.57,37.42,37.51,200600.0,23.9986,23.9986,23.9028,23.9603,200600.0
2006-01-20 11:30:00,37.51,37.51,37.29,37.37,170300.0,23.9603,23.9603,23.8198,23.8709,170300.0
2006-01-20 12:00:00,37.37,37.5,37.28,37.48,121100.0,23.8709,23.9539,23.8134,23.9411,121100.0
2006-01-20 12:30:00,37.49,37.49,37.37,37.47,127900.0,23.9475,23.9475,23.8709,23.9347,127900.0
2006-01-20 13:00:00,37.47,37.5,37.43,37.49,203100.0,23.9347,23.9539,23.9092,23.9475,203100.0
2006-01-20 13:30:00,37.49,37.51,37.44,37.48,160900.0,23.9475,23.9603,23.9156,23.9411,160900.0
2006-01-20 14:00:00,37.49,37.51,37.45,37.46,245400.0,23.9475,23.9603,23.922,23.9284,245400.0
2006-01-20 14:30:00,37.46,37.49,37.39,37.4,170700.0,23.9284,23.9475,23.8836,23.89,170700.0
2006-01-20 15:00:00,37.4,37.45,37.33,37.35,276200.0,23.89,23.922,23.8453,23.8581,276200.0
2006-01-20 15:30:00,37.35,37.37,37.18,37.19,281300.0,23.8581,23.8709,23.7495,23.7559,281300.0
2006-01-23 09:30:00,37.34,37.52,37.31,37.46,141700.0,23.8517,23.9667,23.8325,23.9284,141700.0
2006-01-23 10:00:00,37.46,37.55,37.41,37.51,123000.0,23.9284,23.9858,23.8964,23.9603,123000.0
2006-01-23 10:30:00,37.5,37.52,37.41,37.49,84100.0,23.9539,23.9667,23.8964,23.9475,84100.0
2006-01-23 11:00:00,37.49,37.52,37.46,37.5,53700.0,23.9475,23.9667,23.9284,23.9539,53700.0
2006-01-23 11:30:00,37.51,37.57,37.5,37.52,65100.0,23.9603,23.9986,23.9539,23.9667,65100.0
2006-01-23 12:00:00,37.54,37.57,37.35,37.47,84800.0,23.9795,23.9986,23.8581,23.9347,84800.0
2006-01-23 12:30:00,37.47,37.59,37.33,37.49,68100.0,23.9347,24.0114,23.8453,23.9475,68100.0
2006-01-23 13:00:00,37.49,37.58,37.44,37.57,48100.0,23.9475,24.005,23.9156,23.9986,48100.0
2006-01-23 13:30:00,37.57,37.59,37.42,37.44,50700.0,23.9986,24.0114,23.9028,23.9156,50700.0
2006-01-23 14:00:00,37.45,37.52,37.39,37.41,55200.0,23.922,23.9667,23.8836,23.8964,55200.0
2006-01-23 14:30:00,37.41,37.54,37.38,37.54,64500.0,23.8964,23.9795,23.8773,23.9795,64500.0
2006-01-23 15:00:00,37.54,37.63,37.49,37.54,95700.0,23.9795,24.0369,23.9475,23.9795,95700.0
2006-01-23 15:30:00,37.56,37.59,37.38,37.45,131300.0,23.9922,24.0114,23.8773,23.922,131300.0
2006-01-24 09:30:00,37.44,37.88,37.44,37.82,130000.0,23.9156,24.1966,23.9156,24.1583,130000.0
2006-01-24 10:00:00,37.82,37.92,37.81,37.86,99100.0,24.1583,24.2222,24.1519,24.1839,99100.0
2006-01-24 10:30:00,37.87,37.91,37.78,37.86,90800.0,24.1903,24.2158,24.1328,24.1839,90800.0
2006-01-24 11:00:00,37.85,37.94,37.81,37.93,88500.0,24.1775,24.235,24.1519,24.2286,88500.0
2006-01-24 11:30:00,37.93,37.97,37.87,37.89,78600.0,24.2286,24.2541,24.1903,24.203,78600.0
2006-01-24 12:00:00,37.89,37.9,37.82,37.83,104300.0,24.203,24.2094,24.1583,24.1647,104300.0
2006-01-24 12:30:00,37.82,37.89,37.79,37.83,84500.0,24.1583,24.203,24.1392,24.1647,84500.0
2006-01-24 13:00:00,37.83,37.9,37.8,37.86,48900.0,24.1647,24.2094,24.1455,24.1839,48900.0
2006-01-24 13:30:00,37.86,37.93,37.81,37.93,75200.0,24.1839,24.2286,24.1519,24.2286,75200.0
2006-01-24 14:00:00,37.92,37.95,37.85,37.86,138200.0,24.2222,24.2414,24.1775,24.1839,138200.0
2006-01-24 14:30:00,37.87,37.93,37.85,37.9,89500.0,24.1903,24.2286,24.1775,24.2094,89500.0
2006-01-24 15:00:00,37.9,37.96,37.88,37.96,70700.0,24.2094,24.2477,24.1966,24.2477,70700.0
2006-01-24 15:30:00,37.97,38.09,37.94,38.05,374600.0,24.2541,24.3308,24.235,24.3052,374600.0
2006-01-25 09:30:00,38.05,38.05,37.9,38.01,125200.0,24.3052,24.3052,24.2094,24.2797,125200.0
2006-01-25 10:00:00,38.01,38.04,37.79,37.88,156600.0,24.2797,24.2988,24.1392,24.1966,156600.0
2006-01-25 10:30:00,37.88,37.91,37.79,37.89,112400.0,24.1966,24.2158,24.1392,24.203,112400.0
2006-01-25 11:00:00,37.89,37.92,37.76,37.86,91200.0,24.203,24.2222,24.12,24.1839,91200.0
2006-01-25 11:30:00,37.86,37.88,37.52,37.55,110700.0,24.1839,24.1966,23.9667,23.9858,110700.0
2006-01-25 12:00:00,37.55,37.61,37.4,37.44,130400.0,23.9858,24.0242,23.89,23.9156,130400.0
2006-01-25 12:30:00,37.45,37.78,37.45,37.72,178900.0,23.922,24.1328,23.922,24.0944,178900.0
2006-01-25 13:00:00,37.72,37.77,37.62,37.64,69200.0,24.0944,24.1264,24.0306,24.0433,69200.0
2006-01-25 13:30:00,37.64,37.72,37.53,37.55,90000.0,24.0433,24.0944,23.9731,23.9858,90000.0
2006-01-25 14:00:00,37.55,37.56,37.4,37.51,129700.0,23.9858,23.9922,23.89,23.9603,129700.0
2006-01-25 14:30:00,37.51,37.56,37.26,37.29,97100.0,23.9603,23.9922,23.8006,23.8198,97100.0
2006-01-25 15:00:00,37.29,37.51,37.28,37.49,109600.0,23.8198,23.9603,23.8134,23.9475,109600.0
2006-01-25 15:30:00,37.49,37.6,37.42,37.56,176900.0,23.9475,24.0178,23.9028,23.9922,176900.0
2006-01-26 09:30:00,37.68,37.78,37.4,37.44,119200.0,24.0689,24.1328,23.89,23.9156,119200.0
2006-01-26 10:00:00,37.45,37.56,37.43,37.52,117900.0,23.922,23.9922,23.9092,23.9667,117900.0
2006-01-26 10:30:00,37.53,37.57,37.45,37.57,80700.0,23.9731,23.9986,23.922,23.9986,80700.0
2006-01-26 11:00:00,37.57,37.6,37.36,37.48,79200.0,23.9986,24.0178,23.8645,23.9411,79200.0
2006-01-26 11:30:00,37.48,37.5,37.4,37.47,77000.0,23.9411,23.9539,23.89,23.9347,77000.0
2006-01-26 12:00:00,37.47,37.53,37.41,37.42,51700.0,23.9347,23.9731,23.8964,23.9028,51700.0
2006-01-26 12:30:00,37.42,37.47,37.35,37.35,70900.0,23.9028,23.9347,23.8581,23.8581,70900.0
2006-01-26 13:00:00,37.35,37.39,37.32,37.34,90100.0,23.8581,23.8836,23.8389,23.8517,90100.0
2006-01-26 13:30:00,37.32,37.35,37.27,37.29,159100.0,23.8389,23.8581,23.807,23.8198,159100.0
2006-01-26 14:00:00,37.29,37.3,37.22,37.24,75300.0,23.8198,23.8262,23.7751,23.7878,75300.0
2006-01-26 14:30:00,37.23,37.29,37.2,37.24,188900.0,23.7814,23.8198,23.7623,23.7878,188900.0
2006-01-26 15:00:00,37.24,37.25,37.21,37.23,81400.0,23.7878,23.7942,23.7687,23.7814,81400.0
2006-01-26 15:30:00,37.23,37.24,37.14,37.18,277000.0,23.7814,23.7878,23.724,23.7495,277000.0
2006-01-27 09:30:00,37.16,37.38,37.12,37.31,108900.0,23.7367,23.8773,23.7112,23.8325,108900.0
2006-01-27 10:00:00,37.31,37.53,37.3,37.47,168600.0,23.8325,23.9731,23.8262,23.9347,168600.0
2006-01-27 10:30:00,37.46,37.46,37.31,37.41,112400.0,23.9284,23.9284,23.8325,23.8964,112400.0
2006-01-27 11:00:00,37.41,37.42,37.35,37.4,87700.0,23.8964,23.9028,23.8581,23.89,87700.0
2006-01-27 11:30:00,37.4,37.42,37.35,37.38,87200.0,23.89,23.9028,23.8581,23.8773,87200.0
2006-01-27 12:00:00,37.38,37.49,37.37,37.46,91500.0,23.8773,23.9475,23.8709,23.9284,91500.0
2006-01-27 12:30:00,37.46,37.53,37.46,37.51,33900.0,23.9284,23.9731,23.9284,23.9603,33900.0
2006-01-27 13:00:00,37.51,37.53,37.39,37.39,60400.0,23.9603,23.9731,23.8836,23.8836,60400.0
2006-01-27 13:30:00,37.39,37.4,37.35,37.4,67700.0,23.8836,23.89,23.8581,23.89,67700.0
2006-01-27 14:00:00,37.4,37.4,37.34,37.4,57200.0,23.89,23.89,23.8517,23.89,57200.0
2006-01-27 14:30:00,37.4,37.4,37.38,37.4,64600.0,23.89,23.89,23.8773,23.89,64600.0
2006-01-27 15:00:00,37.4,37.41,37.39,37.4,73500.0,23.89,23.8964,23.8836,23.89,73500.0
2006-01-27 15:30:00,37.4,37.45,37.35,37.35,275600.0,23.89,23.922,23.8581,23.8581,275600.0
2006-01-30 09:30:00,37.38,37.4,37.28,37.37,81300.0,23.8773,23.89,23.8134,23.8709,81300.0
2006-01-30 10:00:00,37.37,37.55,37.36,37.5,174700.0,23.8709,23.9858,23.8645,23.9539,174700.0
2006-01-30 10:30:00,37.5,37.55,37.46,37.55,63000.0,23.9539,23.9858,23.9284,23.9858,63000.0
2006-01-30 11:00:00,37.54,37.58,37.52,37.56,65400.0,23.9795,24.005,23.9667,23.9922,65400.0
2006-01-30 11:30:00,37.56,37.57,37.5,37.53,43600.0,23.9922,23.9986,23.9539,23.9731,43600.0
2006-01-30 12:00:00,37.53,37.62,37.52,37.6,85600.0,23.9731,24.0306,23.9667,24.0178,85600.0
2006-01-30 12:30:00,37.61,37.67,37.6,37.63,73200.0,24.0242,24.0625,24.0178,24.0369,73200.0
2006-01-30 13:00:00,37.64,37.69,37.63,37.68,75400.0,24.0433,24.0753,24.0369,24.0689,75400.0
2006-01-30 13:30:00,37.67,37.72,37.62,37.62,57200.0,24.0625,24.0944,24.0306,24.0306,57200.0
2006-01-30 14:00:00,37.62,37.67,37.54,37.54,51600.0,24.0306,24.0625,23.9795,23.9795,51600.0
2006-01-30 14:30:00,37.54,37.56,37.52,37.53,54100.0,23.9795,23.9922,23.9667,23.9731,54100.0
2006-01-30 15:00:00,37.53,37.53,37.44,37.5,88200.0,23.9731,23.9731,23.9156,23.9539,88200.0
2006-01-30 15:30:00,37.49,37.51,37.42,37.44,127600.0,23.9475,23.9603,23.9028,23.9156,127600.0
2006-01-31 09:30:00,37.4,37.63,37.33,37.37,86500.0,23.89,24.0369,23.8453,23.8709,86500.0
2006-01-31 10:00:00,37.37,37.42,37.21,37.22,96200.0,23.8709,23.9028,23.7687,23.7751,96200.0
2006-01-31 10:30:00,37.22,37.31,37.15,37.24,67200.0,23.7751,23.8325,23.7303,23.7878,67200.0
2006-01-31 11:00:00,37.25,37.29,37.16,37.25,72300.0,23.7942,23.8198,23.7367,23.7942,72300.0
2006-01-31 11:30:00,37.25,37.25,37.18,37.18,48000.0,23.7942,23.7942,23.7495,23.7495,48000.0
2006-01-31 12:00:00,37.19,37.2,37.16,37.2,49100.0,23.7559,23.7623,23.7367,23.7623,49100.0
2006-01-31 12:30:00,37.2,37.3,37.2,37.3,63400.0,23.7623,23.8262,23.7623,23.8262,63400.0
2006-01-31 13:00:00,37.3,37.39,37.29,37.34,99300.0,23.8262,23.8836,23.8198,23.8517,99300.0
2006-01-31 13:30:00,37.34,37.43,37.31,37.41,59000.0,23.8517,23.9092,23.8325,23.8964,59000.0
2006-01-31 14:00:00,37.41,37.5,37.25,37.29,96100.0,23.8964,23.9539,23.7942,23.8198,96100.0
2006-01-31 14:30:00,37.29,37.49,37.24,37.46,96600.0,23.8198,23.9475,23.7878,23.9284,96600.0
2006-01-31 15:00:00,37.45,37.54,37.4,37.53,128400.0,23.922,23.9795,23.89,23.9731,128400.0
2006-01-31 15:30:00,37.53,37.55,37.3,37.31,196300.0,23.9731,23.9858,23.8262,23.8325,196300.0
2006-02-01 09:30:00,37.31,37.41,37.3,37.39,118200.0,23.8325,23.8964,23.8262,23.8836,118200.0
2006-02-01 10:00:00,37.37,37.55,37.27,37.49,101900.0,23.8709,23.9858,23.807,23.9475,101900.0
2006-02-01 10:30:00,37.49,37.52,37.43,37.49,79000.0,23.9475,23.9667,23.9092,23.9475,79000.0
2006-02-01 11:00:00,37.49,37.57,37.42,37.48,65600.0,23.9475,23.9986,23.9028,23.9411,65600.0
2006-02-01 11:30:00,37.45,37.57,37.42,37.46,81300.0,23.922,23.9986,23.9028,23.9284,81300.0
2006-02-01 12:00:00,37.47,37.56,37.47,37.56,51600.0,23.9347,23.9922,23.9347,23.9922,51600.0
2006-02-01 12:30:00,37.56,37.61,37.48,37.6,37200.0,23.9922,24.0242,23.9411,24.0178,37200.0
2006-02-01 13:00:00,37.6,37.64,37.54,37.61,63500.0,24.0178,24.0433,23.9795,24.0242,63500.0
2006-02-01 13:30:00,37.61,37.61,37.46,37.6,58300.0,24.0242,24.0242,23.9284,24.0178,58300.0
2006-02-01 14:00:00,37.58,37.62,37.53,37.57,78600.0,24.005,24.0306,23.9731,23.9986,78600.0
2006-02-01 14:30:00,37.58,37.69,37.54,37.69,104200.0,24.005,24.0753,23.9795,24.0753,104200.0
2006-02-01 15:00:00,37.7,37.77,37.67,37.69,90500.0,24.0817,24.1264,24.0625,24.0753,90500.0
2006-02-01 15:30:00,37.7,37.74,37.64,37.68,199200.0,24.0817,24.1072,24.0433,24.0689,199200.0
2006-02-02 09:30:00,37.64,37.64,37.44,37.53,76000.0,24.0433,24.0433,23.9156,23.9731,76000.0
2006-02-02 10:00:00,37.53,37.59,37.45,37.53,58100.0,23.9731,24.0114,23.922,23.9731,58100.0
2006-02-02 10:30:00,37.53,37.57,37.34,37.38,86100.0,23.9731,23.9986,23.8517,23.8773,86100.0
2006-02-02 11:00:00,37.38,37.39,36.92,36.99,89000.0,23.8773,23.8836,23.5834,23.6281,89000.0
2006-02-02 11:30:00,37.01,37.24,36.99,37.21,96800.0,23.6409,23.7878,23.6281,23.7687,96800.0
2006-02-02 12:00:00,37.21,37.28,37.07,37.08,53600.0,23.7687,23.8134,23.6792,23.6856,53600.0
2006-02-02 12:30:00,37.08,37.1,36.91,36.93,64800.0,23.6856,23.6984,23.577,23.5898,64800.0
2006-02-02 13:00:00,36.93,36.95,36.81,36.85,120600.0,23.5898,23.6026,23.5132,23.5387,120600.0
2006-02-02 13:30:00,36.83,36.9,36.83,36.84,125800.0,23.5259,23.5706,23.5259,23.5323,125800.0
2006-02-02 14:00:00,36.85,36.94,36.81,36.82,87100.0,23.5387,23.5962,23.5132,23.5195,87100.0
2006-02-02 14:30:00,36.82,36.94,36.8,36.93,92200.0,23.5195,23.5962,23.5068,23.5898,92200.0
2006-02-02 15:00:00,36.93,36.98,36.87,36.89,134800.0,23.5898,23.6217,23.5515,23.5643,134800.0
2006-02-02 15:30:00,36.9,36.94,36.88,36.89,180500.0,23.5706,23.5962,23.5579,23.5643,180500.0
2006-02-03 09:30:00,36.67,36.72,36.51,36.61,110200.0,23.4237,23.4557,23.3215,23.3854,110200.0
2006-02-03 10:00:00,36.61,36.72,36.51,36.68,115600.0,23.3854,23.4557,23.3215,23.4301,115600.0
2006-02-03 10:30:00,36.69,36.93,36.68,36.89,93800.0,23.4365,23.5898,23.4301,23.5643,93800.0
2006-02-03 11:00:00,36.91,36.95,36.79,36.79,122100.0,23.577,23.6026,23.5004,23.5004,122100.0
2006-02-03 11:30:00,36.79,36.86,36.64,36.71,126300.0,23.5004,23.5451,23.4046,23.4493,126300.0
2006-02-03 12:00:00,36.71,36.73,36.61,36.69,91500.0,23.4493,23.4621,23.3854,23.4365,91500.0
2006-02-03 12:30:00,36.69,36.82,36.69,36.82,60900.0,23.4365,23.5195,23.4365,23.5195,60900.0
2006-02-03 13:00:00,36.82,36.94,36.78,36.94,78600.0,23.5195,23.5962,23.494,23.5962,78600.0
2006-02-03 13:30:00,36.93,36.94,36.85,36.89,51500.0,23.5898,23.5962,23.5387,23.5643,51500.0
2006-02-03 14:00:00,36.88,36.94,36.82,36.83,94200.0,23.5579,23.5962,23.5195,23.5259,94200.0
2006-02-03 14:30:00,36.83,36.9,36.82,36.84,100100.0,23.5259,23.5706,23.5195,23.5323,100100.0
2006-02-03 15:00:00,36.84,36.96,36.83,36.87,99500.0,23.5323,23.609,23.5259,23.5515,99500.0
2006-02-03 15:30:00,36.87,36.87,36.67,36.77,178700.0,23.5515,23.5515,23.4237,23.4876,178700.0
2006-02-06 09:30:00,36.67,37.02,36.65,36.95,80200.0,23.4237,23.6473,23.411,23.6026,80200.0
2006-02-06 10:00:00,36.95,36.98,36.9,36.94,60600.0,23.6026,23.6217,23.5706,23.5962,60600.0
2006-02-06 10:30:00,36.94,37.05,36.93,37.0,90300.0,23.5962,23.6665,23.5898,23.6345,90300.0
2006-02-06 11:00:00,37.0,37.04,36.98,37.0,47400.0,23.6345,23.6601,23.6217,23.6345,47400.0
2006-02-06 11:30:00,36.99,37.0,36.92,36.95,62200.0,23.6281,23.6345,23.5834,23.6026,62200.0
2006-02-06 12:00:00,36.94,37.01,36.94,36.96,74900.0,23.5962,23.6409,23.5962,23.609,74900.0
2006-02-06 12:30:00,36.96,36.99,36.94,36.99,53300.0,23.609,23.6281,23.5962,23.6281,53300.0
2006-02-06 13:00:00,36.98,37.05,36.97,37.05,31500.0,23.6217,23.6665,23.6154,23.6665,31500.0
2006-02-06 13:30:00,37.05,37.1,37.03,37.06,62500.0,23.6665,23.6984,23.6537,23.6728,62500.0
2006-02-06 14:00:00,37.06,37.11,36.96,37.04,79200.0,23.6728,23.7048,23.609,23.6601,79200.0
2006-02-06 14:30:00,37.03,37.09,36.98,37.0,61700.0,23.6537,23.692,23.6217,23.6345,61700.0
2006-02-06 15:00:00,37.01,37.09,37.0,37.06,74300.0,23.6409,23.692,23.6345,23.6728,74300.0
2006-02-06 15:30:00,37.06,37.08,37.01,37.02,100000.0,23.6728,23.6856,23.6409,23.6473,100000.0
2006-02-07 09:30:00,37.1,37.26,37.04,37.15,183100.0,23.6984,23.8006,23.6601,23.7303,183100.0
2006-02-07 10:00:00,37.15,37.2,37.1,37.11,204300.0,23.7303,23.7623,23.6984,23.7048,204300.0
2006-02-07 10:30:00,37.1,37.15,37.03,37.07,122400.0,23.6984,23.7303,23.6537,23.6792,122400.0
2006-02-07 11:00:00,37.07,37.17,37.03,37.1,181300.0,23.6792,23.7431,23.6537,23.6984,181300.0
2006-02-07 11:30:00,37.1,37.18,37.08,37.12,101400.0,23.6984,23.7495,23.6856,23.7112,101400.0
2006-02-07 12:00:00,37.14,37.15,37.07,37.15,75900.0,23.724,23.7303,23.6792,23.7303,75900.0
2006-02-07 12:30:00,37.15,37.23,37.14,37.23,53000.0,23.7303,23.7814,23.724,23.7814,53000.0
2006-02-07 13:00:00,37.23,37.23,37.03,37.1,76500.0,23.7814,23.7814,23.6537,23.6984,76500.0
2006-02-07 13:30:00,37.1,37.14,37.04,37.09,51200.0,23.6984,23.724,23.6601,23.692,51200.0
2006-02-07 14:00:00,37.1,37.23,37.02,37.19,73400.0,23.6984,23.7814,23.6473,23.7559,73400.0
2006-02-07 14:30:00,37.19,37.21,37.05,37.16,85200.0,23.7559,23.7687,23.6665,23.7367,85200.0
2006-02-07 15:00:00,37.16,37.2,37.1,37.12,70800.0,23.7367,23.7623,23.6984,23.7112,70800.0
2006-02-07 15:30:00,37.12,37.17,37.08,37.13,116200.0,23.7112,23.7431,23.6856,23.7176,116200.0
2006-02-08 09:30:00,37.2,37.21,36.74,36.88,172800.0,23.7623,23.7687,23.4684,23.5579,172800.0
2006-02-08 10:00:00,36.88,36.96,36.77,36.88,135200.0,23.5579,23.609,23.4876,23.5579,135200.0
2006-02-08 10:30:00,36.87,36.9,36.77,36.82,109800.0,23.5515,23.5706,23.4876,23.5195,109800.0
2006-02-08 11:00:00,36.83,36.83,36.64,36.66,110700.0,23.5259,23.5259,23.4046,23.4173,110700.0
2006-02-08 11:30:00,36.65,36.71,36.61,36.67,111900.0,23.411,23.4493,23.3854,23.4237,111900.0
2006-02-08 12:00:00,36.67,36.73,36.6,36.61,115900.0,23.4237,23.4621,23.379,23.3854,115900.0
2006-02-08 12:30:00,36.62,36.75,36.58,36.71,128200.0,23.3918,23.4748,23.3662,23.4493,128200.0
2006-02-08 13:00:00,36.7,36.71,36.58,36.58,116100.0,23.4429,23.4493,23.3662,23.3662,116100.0
2006-02-08 13:30:00,36.58,36.61,36.5,36.54,86600.0,23.3662,23.3854,23.3151,23.3407,86600.0
2006-02-08 14:00:00,36.54,36.57,36.48,36.48,82500.0,23.3407,23.3599,23.3024,23.3024,82500.0
2006-02-08 14:30:00,36.48,36.51,36.39,36.45,147000.0,23.3024,23.3215,23.2449,23.2832,147000.0
2006-02-08 15:00:00,36.46,36.51,36.39,36.4,154100.0,23.2896,23.3215,23.2449,23.2513,154100.0
2006-02-08 15:30:00,36.4,36.45,36.3,36.42,397700.0,23.2513,23.2832,23.1874,23.264,397700.0
2006-02-09 09:30:00,36.42,36.78,36.41,36.75,191700.0,23.264,23.494,23.2576,23.4748,191700.0
2006-02-09 10:00:00,36.77,36.93,36.77,36.89,133800.0,23.4876,23.5898,23.4876,23.5643,133800.0
2006-02-09 10:30:00,36.89,36.92,36.79,36.83,113900.0,23.5643,23.5834,23.5004,23.5259,113900.0
2006-02-09 11:00:00,36.83,36.94,36.81,36.94,57200.0,23.5259,23.5962,23.5132,23.5962,57200.0
2006-02-09 11:30:00,36.93,36.97,36.89,36.93,81900.0,23.5898,23.6154,23.5643,23.5898,81900.0
2006-02-09 12:00:00,36.93,36.96,36.92,36.95,63600.0,23.5898,23.609,23.5834,23.6026,63600.0
2006-02-09 12:30:00,36.94,36.97,36.9,36.95,83100.0,23.5962,23.6154,23.5706,23.6026,83100.0
2006-02-09 13:00:00,36.96,37.1,36.95,36.96,128400.0,23.609,23.6984,23.6026,23.609,128400.0
2006-02-09 13:30:00,36.96,37.06,36.96,37.06,63000.0,23.609,23.6728,23.609,23.6728,63000.0
2006-02-09 14:00:00,37.05,37.06,36.95,36.99,107500.0,23.6665,23.6728,23.6026,23.6281,107500.0
2006-02-09 14:30:00,36.99,37.06,36.98,37.03,79800.0,23.6281,23.6728,23.6217,23.6537,79800.0
2006-02-09 15:00:00,37.04,37.04,36.94,36.94,196200.0,23.6601,23.6601,23.5962,23.5962,196200.0
2006-02-09 15:30:00,36.95,36.95,36.71,36.79,211100.0,23.6026,23.6026,23.4493,23.5004,211100.0
2006-02-10 09:30:00,36.7,37.15,36.7,37.07,94100.0,23.4429,23.7303,23.4429,23.6792,94100.0
2006-02-10 10:00:00,37.08,37.16,36.95,36.98,71300.0,23.6856,23.7367,23.6026,23.6217,71300.0
2006-02-10 10:30:00,36.97,37.03,36.82,36.99,102500.0,23.6154,23.6537,23.5195,23.6281,102500.0
2006-02-10 11:00:00,36.97,37.05,36.94,36.96,118600.0,23.6154,23.6665,23.5962,23.609,118600.0
2006-02-10 11:30:00,36.96,37.04,36.89,36.91,131000.0,23.609,23.6601,23.5643,23.577,131000.0
2006-02-10 12:00:00,36.91,37.05,36.89,37.03,84800.0,23.577,23.6665,23.5643,23.6537,84800.0
2006-02-10 12:30:00,37.04,37.07,36.98,36.99,42800.0,23.6601,23.6792,23.6217,23.6281,42800.0
2006-02-10 13:00:00,37.0,37.01,36.9,36.92,82300.0,23.6345,23.6409,23.5706,23.5834,82300.0
2006-02-10 13:30:00,36.91,36.97,36.89,36.97,45100.0,23.577,23.6154,23.5643,23.6154,45100.0
2006-02-10 14:00:00,36.98,37.01,36.95,36.98,102200.0,23.6217,23.6409,23.6026,23.6217,102200.0
2006-02-10 14:30:00,36.96,36.99,36.94,36.94,75900.0,23.609,23.6281,23.5962,23.5962,75900.0
2006-02-10 15:00:00,36.95,37.0,36.94,36.98,86700.0,23.6026,23.6345,23.5962,23.6217,86700.0
2006-02-10 15:30:00,36.99,36.99,36.91,36.95,102500.0,23.6281,23.6281,23.577,23.6026,102500.0
2006-02-13 09:30:00,36.82,36.95,36.82,36.85,104600.0,23.5195,23.6026,23.5195,23.5387,104600.0
2006-02-13 10:00:00,36.83,36.88,36.81,36.85,79700.0,23.5259,23.5579,23.5132,23.5387,79700.0
2006-02-13 10:30:00,36.85,36.88,36.78,36.82,60000.0,23.5387,23.5579,23.494,23.5195,60000.0
2006-02-13 11:00:00,36.82,36.9,36.82,36.85,77700.0,23.5195,23.5706,23.5195,23.5387,77700.0
2006-02-13 11:30:00,36.85,36.85,36.82,36.83,57600.0,23.5387,23.5387,23.5195,23.5259,57600.0
2006-02-13 12:00:00,36.82,36.88,36.82,36.88,35200.0,23.5195,23.5579,23.5195,23.5579,35200.0
2006-02-13 12:30:00,36.87,36.89,36.82,36.85,62500.0,23.5515,23.5643,23.5195,23.5387,62500.0
2006-02-13 13:00:00,36.85,36.85,36.81,36.82,59800.0,23.5387,23.5387,23.5132,23.5195,59800.0
2006-02-13 13:30:00,36.82,36.85,36.75,36.8,53800.0,23.5195,23.5387,23.4748,23.5068,53800.0
2006-02-13 14:00:00,36.8,36.85,36.78,36.84,51700.0,23.5068,23.5387,23.494,23.5323,51700.0
2006-02-13 14:30:00,36.83,36.85,36.73,36.75,56000.0,23.5259,23.5387,23.4621,23.4748,56000.0
2006-02-13 15:00:00,36.76,36.81,36.75,36.8,66400.0,23.4812,23.5132,23.4748,23.5068,66400.0
2006-02-13 15:30:00,36.8,36.81,36.76,36.77,144400.0,23.5068,23.5132,23.4812,23.4876,144400.0
2006-02-14 09:30:00,36.72,36.85,36.6,36.65,125700.0,23.4557,23.5387,23.379,23.411,125700.0
2006-02-14 10:00:00,36.64,36.65,36.46,36.48,121200.0,23.4046,23.411,23.2896,23.3024,121200.0
2006-02-14 10:30:00,36.49,36.49,36.36,36.44,153500.0,23.3087,23.3087,23.2257,23.2768,153500.0
2006-02-14 11:00:00,36.45,36.6,36.45,36.48,198000.0,23.2832,23.379,23.2832,23.3024,198000.0
2006-02-14 11:30:00,36.49,36.53,36.38,36.53,301700.0,23.3087,23.3343,23.2385,23.3343,301700.0
2006-02-14 12:00:00,36.53,36.56,36.44,36.51,104000.0,23.3343,23.3535,23.2768,23.3215,104000.0
2006-02-14 12:30:00,36.51,36.52,36.46,36.48,72700.0,23.3215,23.3279,23.2896,23.3024,72700.0
2006-02-14 13:00:00,36.48,36.53,36.48,36.53,68000.0,23.3024,23.3343,23.3024,23.3343,68000.0
2006-02-14 13:30:00,36.53,36.56,36.45,36.48,83300.0,23.3343,23.3535,23.2832,23.3024,83300.0
2006-02-14 14:00:00,36.49,36.55,36.43,36.5,129300.0,23.3087,23.3471,23.2704,23.3151,129300.0
2006-02-14 14:30:00,36.5,36.5,36.46,36.48,137400.0,23.3151,23.3151,23.2896,23.3024,137400.0
2006-02-14 15:00:00,36.48,36.49,36.35,36.4,203000.0,23.3024,23.3087,23.2193,23.2513,203000.0
2006-02-14 15:30:00,36.39,36.43,36.33,36.35,237000.0,23.2449,23.2704,23.2065,23.2193,237000.0
2006-02-15 09:30:00,36.3,36.43,36.25,36.36,212300.0,23.1874,23.2704,23.1554,23.2257,212300.0
2006-02-15 10:00:00,36.38,36.55,36.35,36.38,257300.0,23.2385,23.3471,23.2193,23.2385,257300.0
2006-02-15 10:30:00,36.39,36.49,36.33,36.44,114400.0,23.2449,23.3087,23.2065,23.2768,114400.0
2006-02-15 11:00:00,36.44,36.45,36.39,36.45,125800.0,23.2768,23.2832,23.2449,23.2832,125800.0
2006-02-15 11:30:00,36.44,36.46,36.41,36.45,139100.0,23.2768,23.2896,23.2576,23.2832,139100.0
2006-02-15 12:00:00,36.45,36.45,36.4,36.44,71400.0,23.2832,23.2832,23.2513,23.2768,71400.0
2006-02-15 12:30:00,36.44,36.45,36.36,36.43,80600.0,23.2768,23.2832,23.2257,23.2704,80600.0
2006-02-15 13:00:00,36.43,36.44,36.38,36.39,85300.0,23.2704,23.2768,23.2385,23.2449,85300.0
2006-02-15 13:30:00,36.4,36.49,36.38,36.47,85700.0,23.2513,23.3087,23.2385,23.296,85700.0
2006-02-15 14:00:00,36.47,36.61,36.43,36.6,132400.0,23.296,23.3854,23.2704,23.379,132400.0
2006-02-15 14:30:00,36.6,36.66,36.54,36.66,109900.0,23.379,23.4173,23.3407,23.4173,109900.0
2006-02-15 15:00:00,36.65,36.79,36.59,36.77,141800.0,23.411,23.5004,23.3726,23.4876,141800.0
2006-02-15 15:30:00,36.76,36.82,36.72,36.74,168300.0,23.4812,23.5195,23.4557,23.4684,168300.0
2006-02-16 09:30:00,36.68,36.83,36.63,36.7,154100.0,23.4301,23.5259,23.3982,23.4429,154100.0
2006-02-16 10:00:00,36.69,36.84,36.55,36.83,111900.0,23.4365,23.5323,23.3471,23.5259,111900.0
2006-02-16 10:30:00,36.84,36.91,36.81,36.9,42900.0,23.5323,23.577,23.5132,23.5706,42900.0
2006-02-16 11:00:00,36.9,36.95,36.88,36.89,44900.0,23.5706,23.6026,23.5579,23.5643,44900.0
2006-02-16 11:30:00,36.88,36.96,36.88,36.95,31000.0,23.5579,23.609,23.5579,23.6026,31000.0
2006-02-16 12:00:00,36.96,37.06,36.92,36.96,109700.0,23.609,23.6728,23.5834,23.609,109700.0
2006-02-16 12:30:00,36.96,37.11,36.95,37.11,45100.0,23.609,23.7048,23.6026,23.7048,45100.0
2006-02-16 13:00:00,37.11,37.16,37.02,37.12,63200.0,23.7048,23.7367,23.6473,23.7112,63200.0
2006-02-16 13:30:00,37.09,37.15,37.03,37.09,64800.0,23.692,23.7303,23.6537,23.692,64800.0
2006-02-16 14:00:00,37.11,37.15,37.04,37.12,54900.0,23.7048,23.7303,23.6601,23.7112,54900.0
2006-02-16 14:30:00,37.11,37.15,37.05,37.15,58600.0,23.7048,23.7303,23.6665,23.7303,58600.0
2006-02-16 15:00:00,37.15,37.18,37.01,37.06,118200.0,23.7303,23.7495,23.6409,23.6728,118200.0
2006-02-16 15:30:00,37.06,37.11,37.03,37.06,130100.0,23.6728,23.7048,23.6537,23.6728,130100.0
2006-02-17 09:30:00,37.2,37.77,37.2,37.46,397700.0,23.7623,24.1264,23.7623,23.9284,397700.0
2006-02-17 10:00:00,37.45,37.56,37.27,37.42,135500.0,23.922,23.9922,23.807,23.9028,135500.0
2006-02-17 10:30:00,37.41,37.46,37.32,37.32,125600.0,23.8964,23.9284,23.8389,23.8389,125600.0
2006-02-17 11:00:00,37.31,37.46,37.31,37.46,110400.0,23.8325,23.9284,23.8325,23.9284,110400.0
2006-02-17 11:30:00,37.45,37.68,37.44,37.63,112300.0,23.922,24.0689,23.9156,24.0369,112300.0
2006-02-17 12:00:00,37.63,37.75,37.6,37.72,120900.0,24.0369,24.1136,24.0178,24.0944,120900.0
2006-02-17 12:30:00,37.72,37.74,37.63,37.69,92500.0,24.0944,24.1072,24.0369,24.0753,92500.0
2006-02-17 13:00:00,37.68,37.9,37.67,37.87,89500.0,24.0689,24.2094,24.0625,24.1903,89500.0
2006-02-17 13:30:00,37.87,37.98,37.81,37.88,103300.0,24.1903,24.2605,24.1519,24.1966,103300.0
2006-02-17 14:00:00,37.91,37.91,37.61,37.74,99700.0,24.2158,24.2158,24.0242,24.1072,99700.0
2006-02-17 14:30:00,37.73,37.79,37.68,37.71,47500.0,24.1008,24.1392,24.0689,24.088,47500.0
2006-02-17 15:00:00,37.74,37.74,37.52,37.6,140400.0,24.1072,24.1072,23.9667,24.0178,140400.0
2006-02-17 15:30:00,37.6,37.7,37.52,37.67,142100.0,24.0178,24.0817,23.9667,24.0625,142100.0
2006-02-21 09:30:00,37.65,37.88,37.65,37.86,184100.0,24.0497,24.1966,24.0497,24.1839,184100.0
2006-02-21 10:00:00,37.87,37.87,37.72,37.74,157400.0,24.1903,24.1903,24.0944,24.1072,157400.0
2006-02-21 10:30:00,37.74,37.83,37.73,37.8,110900.0,24.1072,24.1647,24.1008,24.1455,110900.0
2006-02-21 11:00:00,37.81,37.86,37.77,37.8,86000.0,24.1519,24.1839,24.1264,24.1455,86000.0
2006-02-21 11:30:00,37.8,37.86,37.77,37.8,114600.0,24.1455,24.1839,24.1264,24.1455,114600.0
2006-02-21 12:00:00,37.82,37.87,37.8,37.84,63300.0,24.1583,24.1903,24.1455,24.1711,63300.0
2006-02-21 12:30:00,37.85,37.88,37.79,37.8,105100.0,24.1775,24.1966,24.1392,24.1455,105100.0
2006-02-21 13:00:00,37.8,37.9,37.79,37.86,86700.0,24.1455,24.2094,24.1392,24.1839,86700.0
2006-02-21 13:30:00,37.86,37.92,37.83,37.85,108400.0,24.1839,24.2222,24.1647,24.1775,108400.0
2006-02-21 14:00:00,37.85,37.88,37.77,37.83,127100.0,24.1775,24.1966,24.1264,24.1647,127100.0
2006-02-21 14:30:00,37.83,37.94,37.82,37.88,94800.0,24.1647,24.235,24.1583,24.1966,94800.0
2006-02-21 15:00:00,37.88,37.91,37.84,37.88,128100.0,24.1966,24.2158,24.1711,24.1966,128100.0
2006-02-21 15:30:00,37.89,37.89,37.75,37.75,182700.0,24.203,24.203,24.1136,24.1136,182700.0
2006-02-22 09:30:00,37.88,37.9,37.8,37.84,187000.0,24.1966,24.2094,24.1455,24.1711,187000.0
2006-02-22 10:00:00,37.83,37.85,37.75,37.81,158600.0,24.1647,24.1775,24.1136,24.1519,158600.0
2006-02-22 10:30:00,37.8,37.85,37.75,37.84,119900.0,24.1455,24.1775,24.1136,24.1711,119900.0
2006-02-22 11:00:00,37.84,37.85,37.77,37.78,152700.0,24.1711,24.1775,24.1264,24.1328,152700.0
2006-02-22 11:30:00,37.77,37.79,37.67,37.76,78000.0,24.1264,24.1392,24.0625,24.12,78000.0
2006-02-22 12:00:00,37.74,37.87,37.72,37.8,111600.0,24.1072,24.1903,24.0944,24.1455,111600.0
2006-02-22 12:30:00,37.77,37.84,37.76,37.8,88300.0,24.1264,24.1711,24.12,24.1455,88300.0
2006-02-22 13:00:00,37.81,37.86,37.78,37.86,86900.0,24.1519,24.1839,24.1328,24.1839,86900.0
2006-02-22 13:30:00,37.86,37.9,37.79,37.89,95300.0,24.1839,24.2094,24.1392,24.203,95300.0
2006-02-22 14:00:00,37.89,37.9,37.87,37.88,95000.0,24.203,24.2094,24.1903,24.1966,95000.0
2006-02-22 14:30:00,37.89,37.97,37.86,37.95,153500.0,24.203,24.2541,24.1839,24.2414,153500.0
2006-02-22 15:00:00,37.96,37.97,37.89,37.93,198700.0,24.2477,24.2541,24.203,24.2286,198700.0
2006-02-22 15:30:00,37.93,38.06,37.92,37.99,170300.0,24.2286,24.3116,24.2222,24.2669,170300.0
2006-02-23 09:30:00,37.82,37.93,37.65,37.69,123200.0,24.1583,24.2286,24.0497,24.0753,123200.0
2006-02-23 10:00:00,37.69,37.79,37.67,37.73,92800.0,24.0753,24.1392,24.0625,24.1008,92800.0
2006-02-23 10:30:00,37.74,37.75,37.69,37.71,82400.0,24.1072,24.1136,24.0753,24.088,82400.0
2006-02-23 11:00:00,37.71,37.71,37.6,37.7,67900.0,24.088,24.088,24.0178,24.0817,67900.0
2006-02-23 11:30:00,37.69,37.69,37.54,37.54,58600.0,24.0753,24.0753,23.9795,23.9795,58600.0
2006-02-23 12:00:00,37.54,37.68,37.5,37.67,53800.0,23.9795,24.0689,23.9539,24.0625,53800.0
2006-02-23 12:30:00,37.67,37.88,37.65,37.78,74000.0,24.0625,24.1966,24.0497,24.1328,74000.0
2006-02-23 13:00:00,37.78,37.83,37.75,37.83,55200.0,24.1328,24.1647,24.1136,24.1647,55200.0
2006-02-23 13:30:00,37.83,37.91,37.82,37.91,38700.0,24.1647,24.2158,24.1583,24.2158,38700.0
2006-02-23 14:00:00,37.91,37.94,37.82,37.88,66400.0,24.2158,24.235,24.1583,24.1966,66400.0
2006-02-23 14:30:00,37.88,37.91,37.83,37.88,72400.0,24.1966,24.2158,24.1647,24.1966,72400.0
2006-02-23 15:00:00,37.87,37.9,37.83,37.89,83800.0,24.1903,24.2094,24.1647,24.203,83800.0
2006-02-23 15:30:00,37.9,37.91,37.74,37.74,114400.0,24.2094,24.2158,24.1072,24.1072,114400.0
2006-02-24 09:30:00,37.83,37.97,37.69,37.94,81700.0,24.1647,24.2541,24.0753,24.235,81700.0
2006-02-24 10:00:00,37.93,37.98,37.83,37.94,79200.0,24.2286,24.2605,24.1647,24.235,79200.0
2006-02-24 10:30:00,37.94,38.0,37.86,38.0,68700.0,24.235,24.2733,24.1839,24.2733,68700.0
2006-02-24 11:00:00,37.99,38.03,37.94,37.98,51800.0,24.2669,24.2925,24.235,24.2605,51800.0
2006-02-24 11:30:00,37.98,38.01,37.98,37.99,44600.0,24.2605,24.2797,24.2605,24.2669,44600.0
2006-02-24 12:00:00,37.98,38.02,37.98,38.0,33000.0,24.2605,24.2861,24.2605,24.2733,33000.0
2006-02-24 12:30:00,38.01,38.1,38.0,38.05,70100.0,24.2797,24.3372,24.2733,24.3052,70100.0
2006-02-24 13:00:00,38.05,38.06,37.92,37.95,61900.0,24.3052,24.3116,24.2222,24.2414,61900.0
2006-02-24 13:30:00,37.93,37.98,37.92,37.97,21300.0,24.2286,24.2605,24.2222,24.2541,21300.0
2006-02-24 14:00:00,37.98,38.01,37.97,37.99,33500.0,24.2605,24.2797,24.2541,24.2669,33500.0
2006-02-24 14:30:00,37.99,38.1,37.98,38.09,31300.0,24.2669,24.3372,24.2605,24.3308,31300.0
2006-02-24 15:00:00,38.09,38.1,37.97,38.02,73100.0,24.3308,24.3372,24.2541,24.2861,73100.0
2006-02-24 15:30:00,38.01,38.07,37.94,37.99,92700.0,24.2797,24.318,24.235,24.2669,92700.0
2006-02-27 09:30:00,38.2,38.4,38.16,38.32,175900.0,24.401,24.5288,24.3755,24.4777,175900.0
2006-02-27 10:00:00,38.32,38.38,38.25,38.25,151100.0,24.4777,24.516,24.433,24.433,151100.0
2006-02-27 10:30:00,38.23,38.29,38.23,38.27,40200.0,24.4202,24.4585,24.4202,24.4458,40200.0
2006-02-27 11:00:00,38.27,38.36,38.26,38.35,85300.0,24.4458,24.5033,24.4394,24.4969,85300.0
2006-02-27 11:30:00,38.35,38.37,38.33,38.33,50300.0,24.4969,24.5096,24.4841,24.4841,50300.0
2006-02-27 12:00:00,38.33,38.36,38.28,38.29,38100.0,24.4841,24.5033,24.4521,24.4585,38100.0
2006-02-27 12:30:00,38.3,38.31,38.28,38.29,42000.0,24.4649,24.4713,24.4521,24.4585,42000.0
2006-02-27 13:00:00,38.29,38.33,38.28,38.31,59400.0,24.4585,24.4841,24.4521,24.4713,59400.0
2006-02-27 13:30:00,38.32,38.35,38.31,38.32,47000.0,24.4777,24.4969,24.4713,24.4777,47000.0
2006-02-27 14:00:00,38.32,38.39,38.28,38.39,119100.0,24.4777,24.5224,24.4521,24.5224,119100.0
2006-02-27 14:30:00,38.39,38.47,38.38,38.43,99700.0,24.5224,24.5735,24.516,24.548,99700.0
2006-02-27 15:00:00,38.43,38.52,38.39,38.5,164800.0,24.548,24.6055,24.5224,24.5927,164800.0
2006-02-27 15:30:00,38.51,38.58,38.4,38.44,240300.0,24.5991,24.6438,24.5288,24.5544,240300.0
2006-02-28 09:30:00,38.29,38.5,38.29,38.38,224500.0,24.4585,24.5927,24.4585,24.516,224500.0
2006-02-28 10:00:00,38.38,38.43,38.29,38.37,145700.0,24.516,24.548,24.4585,24.5096,145700.0
2006-02-28 10:30:00,38.37,38.4,38.07,38.07,171700.0,24.5096,24.5288,24.318,24.318,171700.0
2006-02-28 11:00:00,38.07,38.16,38.01,38.02,137800.0,24.318,24.3755,24.2797,24.2861,137800.0
2006-02-28 11:30:00,38.01,38.09,37.94,37.94,127500.0,24.2797,24.3308,24.235,24.235,127500.0
2006-02-28 12:00:00,37.93,37.97,37.87,37.88,148500.0,24.2286,24.2541,24.1903,24.1966,148500.0
2006-02-28 12:30:00,37.88,38.01,37.84,38.0,120900.0,24.1966,24.2797,24.1711,24.2733,120900.0
2006-02-28 13:00:00,37.99,38.06,37.97,37.99,139200.0,24.2669,24.3116,24.2541,24.2669,139200.0
2006-02-28 13:30:00,37.99,38.05,37.9,37.95,119900.0,24.2669,24.3052,24.2094,24.2414,119900.0
2006-02-28 14:00:00,37.95,38.11,37.94,38.1,194700.0,24.2414,24.3436,24.235,24.3372,194700.0
2006-02-28 14:30:00,38.09,38.09,37.99,38.02,238100.0,24.3308,24.3308,24.2669,24.2861,238100.0
2006-02-28 15:00:00,38.02,38.11,37.95,38.09,283600.0,24.2861,24.3436,24.2414,24.3308,283600.0
2006-02-28 15:30:00,38.1,38.12,38.01,38.05,353400.0,24.3372,24.3499,24.2797,24.3052,353400.0
2006-03-01 09:30:00,38.1,38.21,37.93,37.96,200900.0,24.3372,24.4074,24.2286,24.2477,200900.0
2006-03-01 10:00:00,37.96,38.07,37.93,38.03,111000.0,24.2477,24.318,24.2286,24.2925,111000.0
2006-03-01 10:30:00,38.01,38.1,38.0,38.05,123800.0,24.2797,24.3372,24.2733,24.3052,123800.0
2006-03-01 11:00:00,38.05,38.14,38.05,38.1,238400.0,24.3052,24.3627,24.3052,24.3372,238400.0
2006-03-01 11:30:00,38.1,38.21,38.1,38.21,67200.0,24.3372,24.4074,24.3372,24.4074,67200.0
2006-03-01 12:00:00,38.21,38.27,38.21,38.23,72800.0,24.4074,24.4458,24.4074,24.4202,72800.0
2006-03-01 12:30:00,38.24,38.25,38.21,38.25,48400.0,24.4266,24.433,24.4074,24.433,48400.0
2006-03-01 13:00:00,38.25,38.34,38.24,38.33,94000.0,24.433,24.4905,24.4266,24.4841,94000.0
2006-03-01 13:30:00,38.34,38.38,38.3,38.37,59500.0,24.4905,24.516,24.4649,24.5096,59500.0
2006-03-01 14:00:00,38.38,38.47,38.36,38.36,147100.0,24.516,24.5735,24.5033,24.5033,147100.0
2006-03-01 14:30:00,38.37,38.38,38.28,38.31,109200.0,24.5096,24.516,24.4521,24.4713,109200.0
2006-03-01 15:00:00,38.3,38.41,38.29,38.4,97000.0,24.4649,24.5352,24.4585,24.5288,97000.0
2006-03-01 15:30:00,38.4,38.5,38.38,38.44,144500.0,24.5288,24.5927,24.516,24.5544,144500.0
2006-03-02 09:30:00,38.3,38.42,38.15,38.16,148000.0,24.4649,24.5416,24.3691,24.3755,148000.0
2006-03-02 10:00:00,38.17,38.47,38.14,38.47,134100.0,24.3819,24.5735,24.3627,24.5735,134100.0
2006-03-02 10:30:00,38.46,38.46,38.25,38.38,126800.0,24.5671,24.5671,24.433,24.516,126800.0
2006-03-02 11:00:00,38.38,38.5,38.34,38.45,87700.0,24.516,24.5927,24.4905,24.5607,87700.0
2006-03-02 11:30:00,38.46,38.6,38.44,38.58,112700.0,24.5671,24.6566,24.5544,24.6438,112700.0
2006-03-02 12:00:00,38.58,38.59,38.43,38.43,69000.0,24.6438,24.6502,24.548,24.548,69000.0
2006-03-02 12:30:00,38.44,38.54,38.42,38.47,56200.0,24.5544,24.6182,24.5416,24.5735,56200.0
2006-03-02 13:00:00,38.47,38.62,38.47,38.62,190700.0,24.5735,24.6693,24.5735,24.6693,190700.0
2006-03-02 13:30:00,38.6,38.66,38.56,38.66,107600.0,24.6566,24.6949,24.631,24.6949,107600.0
2006-03-02 14:00:00,38.65,38.77,38.6,38.76,117900.0,24.6885,24.7651,24.6566,24.7588,117900.0
2006-03-02 14:30:00,38.76,38.89,38.76,38.87,211300.0,24.7588,24.8418,24.7588,24.829,211300.0
2006-03-02 15:00:00,38.88,38.99,38.86,38.97,273700.0,24.8354,24.9057,24.8226,24.8929,273700.0
2006-03-02 15:30:00,38.97,39.05,38.92,39.03,369000.0,24.8929,24.944,24.861,24.9312,369000.0
2006-03-03 09:30:00,38.8,38.9,38.65,38.88,196900.0,24.7843,24.8482,24.6885,24.8354,196900.0
2006-03-03 10:00:00,38.87,39.01,38.76,38.98,220100.0,24.829,24.9185,24.7588,24.8993,220100.0
2006-03-03 10:30:00,39.0,39.08,38.76,38.8,135600.0,24.9121,24.9632,24.7588,24.7843,135600.0
2006-03-03 11:00:00,38.8,38.88,38.76,38.79,200200.0,24.7843,24.8354,24.7588,24.7779,200200.0
2006-03-03 11:30:00,38.79,38.83,38.74,38.8,76200.0,24.7779,24.8035,24.746,24.7843,76200.0
2006-03-03 12:00:00,38.81,38.86,38.8,38.86,126400.0,24.7907,24.8226,24.7843,24.8226,126400.0
2006-03-03 12:30:00,38.86,38.94,38.82,38.88,75500.0,24.8226,24.8737,24.7971,24.8354,75500.0
2006-03-03 13:00:00,38.88,38.98,38.86,38.96,68000.0,24.8354,24.8993,24.8226,24.8865,68000.0
2006-03-03 13:30:00,38.98,39.2,38.96,39.17,115300.0,24.8993,25.0398,24.8865,25.0207,115300.0
2006-03-03 14:00:00,39.15,39.19,39.08,39.09,87600.0,25.0079,25.0334,24.9632,24.9696,87600.0
2006-03-03 14:30:00,39.08,39.1,39.03,39.09,102400.0,24.9632,24.9759,24.9312,24.9696,102400.0
2006-03-03 15:00:00,39.09,39.1,38.93,39.01,150000.0,24.9696,24.9759,24.8674,24.9185,150000.0
2006-03-03 15:30:00,39.02,39.06,38.86,38.86,202100.0,24.9248,24.9504,24.8226,24.8226,202100.0
2006-03-06 09:30:00,38.85,38.89,38.44,38.56,162800.0,24.8162,24.8418,24.5544,24.631,162800.0
2006-03-06 10:00:00,38.58,38.67,38.5,38.56,190900.0,24.6438,24.7013,24.5927,24.631,190900.0
2006-03-06 10:30:00,38.56,38.56,38.39,38.45,130100.0,24.631,24.631,24.5224,24.5607,130100.0
2006-03-06 11:00:00,38.46,38.5,38.45,38.45,104300.0,24.5671,24.5927,24.5607,24.5607,104300.0
2006-03-06 11:30:00,38.45,38.49,38.36,38.41,116600.0,24.5607,24.5863,24.5033,24.5352,116600.0
2006-03-06 12:00:00,38.41,38.47,38.38,38.4,89100.0,24.5352,24.5735,24.516,24.5288,89100.0
2006-03-06 12:30:00,38.4,38.5,38.38,38.4,97900.0,24.5288,24.5927,24.516,24.5288,97900.0
2006-03-06 13:00:00,38.42,38.47,38.4,38.41,108700.0,24.5416,24.5735,24.5288,24.5352,108700.0
2006-03-06 13:30:00,38.41,38.42,38.21,38.26,169800.0,24.5352,24.5416,24.4074,24.4394,169800.0
2006-03-06 14:00:00,38.25,38.3,38.14,38.15,158500.0,24.433,24.4649,24.3627,24.3691,158500.0
2006-03-06 14:30:00,38.15,38.3,38.12,38.24,160000.0,24.3691,24.4649,24.3499,24.4266,160000.0
2006-03-06 15:00:00,38.22,38.28,38.18,38.2,134100.0,24.4138,24.4521,24.3883,24.401,134100.0
2006-03-06 15:30:00,38.2,38.33,38.2,38.24,267400.0,24.401,24.4841,24.401,24.4266,267400.0
2006-03-07 09:30:00,38.05,38.11,37.91,37.99,372100.0,24.3052,24.3436,24.2158,24.2669,372100.0
2006-03-07 10:00:00,37.99,38.0,37.8,37.83,220900.0,24.2669,24.2733,24.1455,24.1647,220900.0
2006-03-07 10:30:00,37.83,37.94,37.78,37.83,153400.0,24.1647,24.235,24.1328,24.1647,153400.0
2006-03-07 11:00:00,37.84,37.99,37.83,37.91,132600.0,24.1711,24.2669,24.1647,24.2158,132600.0
2006-03-07 11:30:00,37.91,37.99,37.89,37.94,94700.0,24.2158,24.2669,24.203,24.235,94700.0
2006-03-07 12:00:00,37.93,38.0,37.87,37.92,129900.0,24.2286,24.2733,24.1903,24.2222,129900.0
2006-03-07 12:30:00,37.92,37.92,37.76,37.87,81100.0,24.2222,24.2222,24.12,24.1903,81100.0
2006-03-07 13:00:00,37.87,37.92,37.86,37.89,67500.0,24.1903,24.2222,24.1839,24.203,67500.0
2006-03-07 13:30:00,37.9,37.93,37.88,37.89,149000.0,24.2094,24.2286,24.1966,24.203,149000.0
2006-03-07 14:00:00,37.89,38.01,37.87,37.87,103200.0,24.203,24.2797,24.1903,24.1903,103200.0
2006-03-07 14:30:00,37.86,37.99,37.82,37.89,133400.0,24.1839,24.2669,24.1583,24.203,133400.0
2006-03-07 15:00:00,37.9,37.97,37.84,37.89,85400.0,24.2094,24.2541,24.1711,24.203,85400.0
2006-03-07 15:30:00,37.89,38.22,37.89,38.14,448900.0,24.203,24.4138,24.203,24.3627,448900.0
2006-03-08 09:30:00,38.19,38.21,38.01,38.17,256100.0,24.3947,24.4074,24.2797,24.3819,256100.0
2006-03-08 10:00:00,38.17,38.3,38.09,38.24,216400.0,24.3819,24.4649,24.3308,24.4266,216400.0
2006-03-08 10:30:00,38.24,38.41,38.16,38.36,167900.0,24.4266,24.5352,24.3755,24.5033,167900.0
2006-03-08 11:00:00,38.37,38.42,38.24,38.29,148900.0,24.5096,24.5416,24.4266,24.4585,148900.0
2006-03-08 11:30:00,38.29,38.34,38.27,38.29,149000.0,24.4585,24.4905,24.4458,24.4585,149000.0
2006-03-08 12:00:00,38.29,38.35,38.27,38.33,175200.0,24.4585,24.4969,24.4458,24.4841,175200.0
2006-03-08 12:30:00,38.34,38.86,38.31,38.86,150800.0,24.4905,24.8226,24.4713,24.8226,150800.0
2006-03-08 13:00:00,38.86,38.88,38.44,38.49,193900.0,24.8226,24.8354,24.5544,24.5863,193900.0
2006-03-08 13:30:00,38.48,38.57,38.31,38.53,293900.0,24.5799,24.6374,24.4713,24.6118,293900.0
2006-03-08 14:00:00,38.54,38.67,38.41,38.41,264100.0,24.6182,24.7013,24.5352,24.5352,264100.0
2006-03-08 14:30:00,38.42,38.65,38.4,38.65,146600.0,24.5416,24.6885,24.5288,24.6885,146600.0
2006-03-08 15:00:00,38.65,38.86,38.65,38.84,151500.0,24.6885,24.8226,24.6885,24.8099,151500.0
2006-03-08 15:30:00,38.84,38.85,38.67,38.68,158500.0,24.8099,24.8162,24.7013,24.7077,158500.0
2006-03-09 09:30:00,38.65,38.87,38.61,38.75,138800.0,24.6885,24.829,24.6629,24.7524,138800.0
2006-03-09 10:00:00,38.73,38.88,38.67,38.8,123000.0,24.7396,24.8354,24.7013,24.7843,123000.0
2006-03-09 10:30:00,38.8,38.98,38.8,38.93,98200.0,24.7843,24.8993,24.7843,24.8674,98200.0
2006-03-09 11:00:00,38.93,38.99,38.88,38.96,108700.0,24.8674,24.9057,24.8354,24.8865,108700.0
2006-03-09 11:30:00,38.96,38.98,38.9,38.95,114100.0,24.8865,24.8993,24.8482,24.8801,114100.0
2006-03-09 12:00:00,38.95,39.0,38.94,38.97,74500.0,24.8801,24.9121,24.8737,24.8929,74500.0
2006-03-09 12:30:00,38.98,39.0,38.94,38.94,162600.0,24.8993,24.9121,24.8737,24.8737,162600.0
2006-03-09 13:00:00,38.94,39.01,38.91,38.97,108800.0,24.8737,24.9185,24.8546,24.8929,108800.0
2006-03-09 13:30:00,38.96,38.99,38.93,38.96,88500.0,24.8865,24.9057,24.8674,24.8865,88500.0
2006-03-09 14:00:00,38.95,39.03,38.93,38.95,87500.0,24.8801,24.9312,24.8674,24.8801,87500.0
2006-03-09 14:30:00,38.96,38.98,38.9,38.93,135000.0,24.8865,24.8993,24.8482,24.8674,135000.0
2006-03-09 15:00:00,38.93,38.98,38.88,38.97,194200.0,24.8674,24.8993,24.8354,24.8929,194200.0
2006-03-09 15:30:00,38.97,39.07,38.92,39.01,166400.0,24.8929,24.9568,24.861,24.9185,166400.0
2006-03-10 09:30:00,38.94,39.09,38.9,39.09,146100.0,24.8737,24.9696,24.8482,24.9696,146100.0
2006-03-10 10:00:00,39.06,39.27,39.05,39.17,159400.0,24.9504,25.0845,24.944,25.0207,159400.0
2006-03-10 10:30:00,39.14,39.38,39.11,39.22,112100.0,25.0015,25.1548,24.9823,25.0526,112100.0
2006-03-10 11:00:00,39.22,39.23,39.11,39.19,92000.0,25.0526,25.059,24.9823,25.0334,92000.0
2006-03-10 11:30:00,39.19,39.23,39.13,39.14,117000.0,25.0334,25.059,24.9951,25.0015,117000.0
2006-03-10 12:00:00,39.14,39.19,39.08,39.16,69000.0,25.0015,25.0334,24.9632,25.0143,69000.0
2006-03-10 12:30:00,39.16,39.23,39.15,39.23,172200.0,25.0143,25.059,25.0079,25.059,172200.0
2006-03-10 13:00:00,39.24,39.24,39.09,39.19,185900.0,25.0654,25.0654,24.9696,25.0334,185900.0
2006-03-10 13:30:00,39.18,39.23,39.12,39.15,89900.0,25.027,25.059,24.9887,25.0079,89900.0
2006-03-10 14:00:00,39.15,39.19,39.14,39.17,40100.0,25.0079,25.0334,25.0015,25.0207,40100.0
2006-03-10 14:30:00,39.18,39.19,39.1,39.14,156900.0,25.027,25.0334,24.9759,25.0015,156900.0
2006-03-10 15:00:00,39.15,39.2,39.1,39.18,148100.0,25.0079,25.0398,24.9759,25.027,148100.0
2006-03-10 15:30:00,39.18,39.35,39.17,39.31,287100.0,25.027,25.1356,25.0207,25.1101,287100.0
2006-03-13 09:30:00,39.34,39.48,39.25,39.33,266800.0,25.1292,25.2187,25.0718,25.1229,266800.0
2006-03-13 10:00:00,39.33,39.36,39.25,39.31,251700.0,25.1229,25.142,25.0718,25.1101,251700.0
2006-03-13 10:30:00,39.31,39.35,39.31,39.32,75800.0,25.1101,25.1356,25.1101,25.1165,75800.0
2006-03-13 11:00:00,39.33,39.33,39.25,39.28,348300.0,25.1229,25.1229,25.0718,25.0909,348300.0
2006-03-13 11:30:00,39.28,39.3,39.18,39.23,187800.0,25.0909,25.1037,25.027,25.059,187800.0
2006-03-13 12:00:00,39.23,39.33,39.21,39.32,150200.0,25.059,25.1229,25.0462,25.1165,150200.0
2006-03-13 12:30:00,39.31,39.34,39.25,39.31,72800.0,25.1101,25.1292,25.0718,25.1101,72800.0
2006-03-13 13:00:00,39.31,39.32,39.26,39.3,88500.0,25.1101,25.1165,25.0781,25.1037,88500.0
2006-03-13 13:30:00,39.3,39.36,39.26,39.31,60000.0,25.1037,25.142,25.0781,25.1101,60000.0
2006-03-13 14:00:00,39.33,39.4,39.32,39.4,160400.0,25.1229,25.1676,25.1165,25.1676,160400.0
2006-03-13 14:30:00,39.39,39.42,39.34,39.35,149400.0,25.1612,25.1803,25.1292,25.1356,149400.0
2006-03-13 15:00:00,39.34,39.49,39.34,39.46,193100.0,25.1292,25.2251,25.1292,25.2059,193100.0
2006-03-13 15:30:00,39.46,39.49,39.39,39.48,214200.0,25.2059,25.2251,25.1612,25.2187,214200.0
2006-03-14 09:30:00,39.48,39.62,39.4,39.59,239300.0,25.2187,25.3081,25.1676,25.2889,239300.0
2006-03-14 10:00:00,39.6,39.78,39.51,39.78,137800.0,25.2953,25.4103,25.2378,25.4103,137800.0
2006-03-14 10:30:00,39.78,39.79,39.55,39.57,122100.0,25.4103,25.4167,25.2634,25.2762,122100.0
2006-03-14 11:00:00,39.57,39.64,39.53,39.6,83600.0,25.2762,25.3209,25.2506,25.2953,83600.0
2006-03-14 11:30:00,39.61,39.72,39.58,39.7,171400.0,25.3017,25.372,25.2826,25.3592,171400.0
2006-03-14 12:00:00,39.7,39.71,39.54,39.55,256400.0,25.3592,25.3656,25.257,25.2634,256400.0
2006-03-14 12:30:00,39.54,39.67,39.54,39.67,55100.0,25.257,25.34,25.257,25.34,55100.0
2006-03-14 13:00:00,39.68,39.74,39.66,39.71,76000.0,25.3464,25.3848,25.3337,25.3656,76000.0
2006-03-14 13:30:00,39.71,39.81,39.71,39.81,106800.0,25.3656,25.4295,25.3656,25.4295,106800.0
2006-03-14 14:00:00,39.82,40.0,39.79,40.0,87000.0,25.4359,25.5508,25.4167,25.5508,87000.0
2006-03-14 14:30:00,40.0,40.0,39.91,39.94,108500.0,25.5508,25.5508,25.4933,25.5125,108500.0
2006-03-14 15:00:00,39.93,39.97,39.88,39.91,126000.0,25.5061,25.5317,25.4742,25.4933,126000.0
2006-03-14 15:30:00,39.9,40.0,39.89,39.97,201200.0,25.487,25.5508,25.4806,25.5317,201200.0
2006-03-15 09:30:00,39.83,39.86,39.69,39.77,181900.0,25.4422,25.4614,25.3528,25.4039,181900.0
2006-03-15 10:00:00,39.77,39.83,39.66,39.78,112500.0,25.4039,25.4422,25.3337,25.4103,112500.0
2006-03-15 10:30:00,39.78,39.85,39.73,39.74,88700.0,25.4103,25.455,25.3784,25.3848,88700.0
2006-03-15 11:00:00,39.74,39.82,39.7,39.8,74100.0,25.3848,25.4359,25.3592,25.4231,74100.0
2006-03-15 11:30:00,39.79,39.9,39.76,39.88,84900.0,25.4167,25.487,25.3975,25.4742,84900.0
2006-03-15 12:00:00,39.88,39.99,39.88,39.98,94200.0,25.4742,25.5444,25.4742,25.5381,94200.0
2006-03-15 12:30:00,39.97,39.99,39.93,39.96,66100.0,25.5317,25.5444,25.5061,25.5253,66100.0
2006-03-15 13:00:00,39.95,40.03,39.92,39.97,131200.0,25.5189,25.57,25.4997,25.5317,131200.0
2006-03-15 13:30:00,39.98,40.04,39.96,39.99,62600.0,25.5381,25.5764,25.5253,25.5444,62600.0
2006-03-15 14:00:00,39.98,40.09,39.92,40.06,217400.0,25.5381,25.6083,25.4997,25.5892,217400.0
2006-03-15 14:30:00,40.05,40.22,40.04,40.19,149900.0,25.5828,25.6914,25.5764,25.6722,149900.0
2006-03-15 15:00:00,40.19,40.25,40.15,40.24,162900.0,25.6722,25.7105,25.6467,25.7041,162900.0
2006-03-15 15:30:00,40.23,40.32,40.22,40.28,198000.0,25.6978,25.7552,25.6914,25.7297,198000.0
2006-03-16 09:30:00,40.46,40.57,40.34,40.4,204200.0,25.8447,25.9149,25.768,25.8063,204200.0
2006-03-16 10:00:00,40.39,40.41,40.29,40.37,265600.0,25.8,25.8127,25.7361,25.7872,265600.0
2006-03-16 10:30:00,40.37,40.64,40.37,40.51,195500.0,25.7872,25.9596,25.7872,25.8766,195500.0
2006-03-16 11:00:00,40.51,40.61,40.43,40.61,149700.0,25.8766,25.9405,25.8255,25.9405,149700.0
2006-03-16 11:30:00,40.61,40.64,40.53,40.57,127400.0,25.9405,25.9596,25.8894,25.9149,127400.0
2006-03-16 12:00:00,40.56,40.61,40.48,40.59,94300.0,25.9085,25.9405,25.8574,25.9277,94300.0
2006-03-16 12:30:00,40.6,40.6,40.48,40.49,115800.0,25.9341,25.9341,25.8574,25.8638,115800.0
2006-03-16 13:00:00,40.49,40.53,40.45,40.49,113600.0,25.8638,25.8894,25.8383,25.8638,113600.0
2006-03-16 13:30:00,40.48,40.49,40.4,40.41,102900.0,25.8574,25.8638,25.8063,25.8127,102900.0
2006-03-16 14:00:00,40.4,40.52,40.4,40.49,88500.0,25.8063,25.883,25.8063,25.8638,88500.0
2006-03-16 14:30:00,40.49,40.49,40.35,40.44,244900.0,25.8638,25.8638,25.7744,25.8319,244900.0
2006-03-16 15:00:00,40.45,40.5,40.41,40.48,113500.0,25.8383,25.8702,25.8127,25.8574,113500.0
2006-03-16 15:30:00,40.48,40.48,40.41,40.43,228800.0,25.8574,25.8574,25.8127,25.8255,228800.0
2006-03-17 09:30:00,40.55,40.68,40.36,40.45,477400.0,25.9022,25.9852,25.7808,25.8383,477400.0
2006-03-17 10:00:00,40.45,40.53,40.43,40.53,78400.0,25.8383,25.8894,25.8255,25.8894,78400.0
2006-03-17 10:30:00,40.55,40.55,40.37,40.39,93200.0,25.9022,25.9022,25.7872,25.8,93200.0
2006-03-17 11:00:00,40.39,40.42,40.28,40.35,78400.0,25.8,25.8191,25.7297,25.7744,78400.0
2006-03-17 11:30:00,40.34,40.44,40.33,40.34,120600.0,25.768,25.8319,25.7616,25.768,120600.0
2006-03-17 12:00:00,40.34,40.37,40.32,40.35,79100.0,25.768,25.7872,25.7552,25.7744,79100.0
2006-03-17 12:30:00,40.35,40.37,40.22,40.23,71400.0,25.7744,25.7872,25.6914,25.6978,71400.0
2006-03-17 13:00:00,40.22,40.24,40.16,40.2,78100.0,25.6914,25.7041,25.653,25.6786,78100.0
2006-03-17 13:30:00,40.21,40.23,40.14,40.2,91800.0,25.685,25.6978,25.6403,25.6786,91800.0
2006-03-17 14:00:00,40.2,40.31,40.2,40.3,92900.0,25.6786,25.7489,25.6786,25.7425,92900.0
2006-03-17 14:30:00,40.29,40.31,40.24,40.26,77000.0,25.7361,25.7489,25.7041,25.7169,77000.0
2006-03-17 15:00:00,40.26,40.28,40.14,40.21,118200.0,25.7169,25.7297,25.6403,25.685,118200.0
2006-03-17 15:30:00,40.21,40.29,40.21,40.23,225800.0,25.685,25.7361,25.685,25.6978,225800.0
2006-03-20 09:30:00,40.26,40.26,39.95,40.07,114600.0,25.7169,25.7169,25.5189,25.5955,114600.0
2006-03-20 10:00:00,40.06,40.09,39.92,39.92,99400.0,25.5892,25.6083,25.4997,25.4997,99400.0
2006-03-20 10:30:00,39.92,39.98,39.78,39.89,134600.0,25.4997,25.5381,25.4103,25.4806,134600.0
2006-03-20 11:00:00,39.89,39.94,39.79,39.8,104600.0,25.4806,25.5125,25.4167,25.4231,104600.0
2006-03-20 11:30:00,39.81,39.82,39.7,39.79,124200.0,25.4295,25.4359,25.3592,25.4167,124200.0
2006-03-20 12:00:00,39.78,39.83,39.74,39.76,122200.0,25.4103,25.4422,25.3848,25.3975,122200.0
2006-03-20 12:30:00,39.77,39.77,39.72,39.72,90000.0,25.4039,25.4039,25.372,25.372,90000.0
2006-03-20 13:00:00,39.71,39.74,39.66,39.71,113500.0,25.3656,25.3848,25.3337,25.3656,113500.0
2006-03-20 13:30:00,39.71,39.71,39.59,39.6,146200.0,25.3656,25.3656,25.2889,25.2953,146200.0
2006-03-20 14:00:00,39.6,39.7,39.6,39.7,133000.0,25.2953,25.3592,25.2953,25.3592,133000.0
2006-03-20 14:30:00,39.69,39.8,39.68,39.7,169700.0,25.3528,25.4231,25.3464,25.3592,169700.0
2006-03-20 15:00:00,39.7,39.77,39.68,39.73,152300.0,25.3592,25.4039,25.3464,25.3784,152300.0
2006-03-20 15:30:00,39.72,39.81,39.69,39.76,328900.0,25.372,25.4295,25.3528,25.3975,328900.0
2006-03-21 09:30:00,39.8,39.9,39.7,39.84,110100.0,25.4231,25.487,25.3592,25.4486,110100.0
2006-03-21 10:00:00,39.85,39.85,39.66,39.73,109000.0,25.455,25.455,25.3337,25.3784,109000.0
2006-03-21 10:30:00,39.74,39.79,39.72,39.79,84100.0,25.3848,25.4167,25.372,25.4167,84100.0
2006-03-21 11:00:00,39.79,39.94,39.78,39.89,170300.0,25.4167,25.5125,25.4103,25.4806,170300.0
2006-03-21 11:30:00,39.89,39.9,39.84,39.85,277900.0,25.4806,25.487,25.4486,25.455,277900.0
2006-03-21 12:00:00,39.85,39.89,39.83,39.89,71100.0,25.455,25.4806,25.4422,25.4806,71100.0
2006-03-21 12:30:00,39.9,40.04,39.89,39.96,66600.0,25.487,25.5764,25.4806,25.5253,66600.0
2006-03-21 13:00:00,39.96,39.96,39.86,39.89,51300.0,25.5253,25.5253,25.4614,25.4806,51300.0
2006-03-21 13:30:00,39.88,39.9,39.86,39.9,81400.0,25.4742,25.487,25.4614,25.487,81400.0
2006-03-21 14:00:00,39.9,39.92,39.79,39.79,262800.0,25.487,25.4997,25.4167,25.4167,262800.0
2006-03-21 14:30:00,39.8,39.84,39.66,39.66,84600.0,25.4231,25.4486,25.3337,25.3337,84600.0
2006-03-21 15:00:00,39.66,39.73,39.6,39.62,115100.0,25.3337,25.3784,25.2953,25.3081,115100.0
2006-03-21 15:30:00,39.62,39.75,39.62,39.66,135200.0,25.3081,25.3911,25.3081,25.3337,135200.0
2006-03-22 09:30:00,39.6,39.7,39.42,39.67,171900.0,25.2953,25.3592,25.1803,25.34,171900.0
2006-03-22 10:00:00,39.67,39.75,39.61,39.72,201600.0,25.34,25.3911,25.3017,25.372,201600.0
2006-03-22 10:30:00,39.71,39.71,39.6,39.63,202800.0,25.3656,25.3656,25.2953,25.3145,202800.0
2006-03-22 11:00:00,39.63,39.66,39.59,39.64,111400.0,25.3145,25.3337,25.2889,25.3209,111400.0
2006-03-22 11:30:00,39.64,39.71,39.59,39.7,136000.0,25.3209,25.3656,25.2889,25.3592,136000.0
2006-03-22 12:00:00,39.7,39.73,39.67,39.72,143500.0,25.3592,25.3784,25.34,25.372,143500.0
2006-03-22 12:30:00,39.74,39.78,39.7,39.76,91400.0,25.3848,25.4103,25.3592,25.3975,91400.0
2006-03-22 13:00:00,39.77,39.9,39.77,39.87,70600.0,25.4039,25.487,25.4039,25.4678,70600.0
2006-03-22 13:30:00,39.87,39.89,39.84,39.86,115700.0,25.4678,25.4806,25.4486,25.4614,115700.0
2006-03-22 14:00:00,39.85,39.9,39.85,39.86,121400.0,25.455,25.487,25.455,25.4614,121400.0
2006-03-22 14:30:00,39.86,39.99,39.84,39.98,128000.0,25.4614,25.5444,25.4486,25.5381,128000.0
2006-03-22 15:00:00,39.98,40.05,39.95,40.04,186700.0,25.5381,25.5828,25.5189,25.5764,186700.0
2006-03-22 15:30:00,40.04,40.06,39.96,39.96,193000.0,25.5764,25.5892,25.5253,25.5253,193000.0
2006-03-23 09:30:00,39.87,40.05,39.81,40.05,601300.0,25.4678,25.5828,25.4295,25.5828,601300.0
2006-03-23 10:00:00,40.05,40.06,39.82,39.88,341400.0,25.5828,25.5892,25.4359,25.4742,341400.0
2006-03-23 10:30:00,39.92,39.92,39.74,39.85,317200.0,25.4997,25.4997,25.3848,25.455,317200.0
2006-03-23 11:00:00,39.86,39.94,39.84,39.94,249500.0,25.4614,25.5125,25.4486,25.5125,249500.0
2006-03-23 11:30:00,39.95,39.98,39.9,39.93,135900.0,25.5189,25.5381,25.487,25.5061,135900.0
2006-03-23 12:00:00,39.94,39.98,39.92,39.97,146000.0,25.5125,25.5381,25.4997,25.5317,146000.0
2006-03-23 12:30:00,39.97,40.08,39.96,40.08,155900.0,25.5317,25.6019,25.5253,25.6019,155900.0
2006-03-23 13:00:00,40.08,40.25,40.08,40.25,134600.0,25.6019,25.7105,25.6019,25.7105,134600.0
2006-03-23 13:30:00,40.24,40.24,40.17,40.2,144500.0,25.7041,25.7041,25.6594,25.6786,144500.0
2006-03-23 14:00:00,40.2,40.25,40.18,40.2,146300.0,25.6786,25.7105,25.6658,25.6786,146300.0
2006-03-23 14:30:00,40.2,40.21,40.12,40.15,204000.0,25.6786,25.685,25.6275,25.6467,204000.0
2006-03-23 15:00:00,40.15,40.3,40.13,40.3,115400.0,25.6467,25.7425,25.6339,25.7425,115400.0
2006-03-23 15:30:00,40.3,40.37,40.26,40.34,208300.0,25.7425,25.7872,25.7169,25.768,208300.0
2006-03-24 09:30:00,40.2,40.4,40.06,40.12,208200.0,25.6786,25.8063,25.5892,25.6275,208200.0
2006-03-24 10:00:00,40.13,40.35,40.11,40.25,290600.0,25.6339,25.7744,25.6211,25.7105,290600.0
2006-03-24 10:30:00,40.25,40.35,40.2,40.35,194200.0,25.7105,25.7744,25.6786,25.7744,194200.0
2006-03-24 11:00:00,40.35,40.54,40.34,40.47,177000.0,25.7744,25.8958,25.768,25.8511,177000.0
2006-03-24 11:30:00,40.48,40.5,40.15,40.28,314900.0,25.8574,25.8702,25.6467,25.7297,314900.0
2006-03-24 12:00:00,40.28,40.34,40.27,40.34,47100.0,25.7297,25.768,25.7233,25.768,47100.0
2006-03-24 12:30:00,40.34,40.38,40.33,40.36,96700.0,25.768,25.7936,25.7616,25.7808,96700.0
2006-03-24 13:00:00,40.36,40.36,40.28,40.34,175900.0,25.7808,25.7808,25.7297,25.768,175900.0
2006-03-24 13:30:00,40.34,40.38,40.29,40.35,142100.0,25.768,25.7936,25.7361,25.7744,142100.0
2006-03-24 14:00:00,40.35,40.35,40.26,40.28,154700.0,25.7744,25.7744,25.7169,25.7297,154700.0
2006-03-24 14:30:00,40.27,40.35,40.26,40.32,146000.0,25.7233,25.7744,25.7169,25.7552,146000.0
2006-03-24 15:00:00,40.32,40.35,40.27,40.34,128500.0,25.7552,25.7744,25.7233,25.768,128500.0
2006-03-24 15:30:00,40.34,40.41,40.32,40.33,224100.0,25.768,25.8127,25.7552,25.7616,224100.0
2006-03-27 09:30:00,40.34,40.34,40.16,40.23,249800.0,25.768,25.768,25.653,25.6978,249800.0
2006-03-27 10:00:00,40.26,40.47,40.25,40.3,213700.0,25.7169,25.8511,25.7105,25.7425,213700.0
2006-03-27 10:30:00,40.3,40.39,40.28,40.38,298500.0,25.7425,25.8,25.7297,25.7936,298500.0
2006-03-27 11:00:00,40.39,40.39,40.29,40.32,170200.0,25.8,25.8,25.7361,25.7552,170200.0
2006-03-27 11:30:00,40.31,40.41,40.3,40.35,164000.0,25.7489,25.8127,25.7425,25.7744,164000.0
2006-03-27 12:00:00,40.34,40.39,40.29,40.3,74200.0,25.768,25.8,25.7361,25.7425,74200.0
2006-03-27 12:30:00,40.31,40.38,40.3,40.3,54500.0,25.7489,25.7936,25.7425,25.7425,54500.0
2006-03-27 13:00:00,40.3,40.39,40.3,40.34,60900.0,25.7425,25.8,25.7425,25.768,60900.0
2006-03-27 13:30:00,40.34,40.37,40.31,40.34,72000.0,25.768,25.7872,25.7489,25.768,72000.0
2006-03-27 14:00:00,40.35,40.4,40.34,40.35,192200.0,25.7744,25.8063,25.768,25.7744,192200.0
2006-03-27 14:30:00,40.34,40.38,40.32,40.32,137700.0,25.768,25.7936,25.7552,25.7552,137700.0
2006-03-27 15:00:00,40.32,40.37,40.31,40.36,95100.0,25.7552,25.7872,25.7489,25.7808,95100.0
2006-03-27 15:30:00,40.36,40.39,40.33,40.37,208700.0,25.7808,25.8,25.7616,25.7872,208700.0
2006-03-28 09:30:00,40.2,40.28,40.1,40.17,264200.0,25.6786,25.7297,25.6147,25.6594,264200.0
2006-03-28 10:00:00,40.18,40.32,40.1,40.31,155700.0,25.6658,25.7552,25.6147,25.7489,155700.0
2006-03-28 10:30:00,40.31,40.4,40.28,40.38,141000.0,25.7489,25.8063,25.7297,25.7936,141000.0
2006-03-28 11:00:00,40.38,40.4,40.33,40.34,117900.0,25.7936,25.8063,25.7616,25.768,117900.0
2006-03-28 11:30:00,40.34,40.37,40.32,40.33,86500.0,25.768,25.7872,25.7552,25.7616,86500.0
2006-03-28 12:00:00,40.33,40.34,40.25,40.33,142900.0,25.7616,25.768,25.7105,25.7616,142900.0
2006-03-28 12:30:00,40.35,40.38,40.3,40.37,87700.0,25.7744,25.7936,25.7425,25.7872,87700.0
2006-03-28 13:00:00,40.37,40.42,40.34,40.41,48400.0,25.7872,25.8191,25.768,25.8127,48400.0
2006-03-28 13:30:00,40.42,40.42,40.37,40.39,73100.0,25.8191,25.8191,25.7872,25.8,73100.0
2006-03-28 14:00:00,40.4,40.43,40.15,40.2,146500.0,25.8063,25.8255,25.6467,25.6786,146500.0
2006-03-28 14:30:00,40.21,40.23,40.04,40.13,161800.0,25.685,25.6978,25.5764,25.6339,161800.0
2006-03-28 15:00:00,40.13,40.19,40.04,40.09,96600.0,25.6339,25.6722,25.5764,25.6083,96600.0
2006-03-28 15:30:00,40.09,40.22,40.09,40.18,158400.0,25.6083,25.6914,25.6083,25.6658,158400.0
2006-03-29 09:30:00,39.69,40.05,39.69,39.84,173100.0,25.564,25.7959,25.564,25.6606,173100.0
2006-03-29 10:00:00,39.83,39.84,39.72,39.83,302200.0,25.6542,25.6606,25.5833,25.6542,302200.0
2006-03-29 10:30:00,39.84,39.88,39.76,39.76,84000.0,25.6606,25.6864,25.6091,25.6091,84000.0
2006-03-29 11:00:00,39.75,39.89,39.71,39.89,83500.0,25.6026,25.6928,25.5769,25.6928,83500.0
2006-03-29 11:30:00,39.89,39.96,39.84,39.89,131700.0,25.6928,25.7379,25.6606,25.6928,131700.0
2006-03-29 12:00:00,39.89,39.9,39.84,39.84,57500.0,25.6928,25.6992,25.6606,25.6606,57500.0
2006-03-29 12:30:00,39.85,39.91,39.84,39.87,325200.0,25.667,25.7057,25.6606,25.6799,325200.0
2006-03-29 13:00:00,39.87,39.95,39.84,39.87,82100.0,25.6799,25.7314,25.6606,25.6799,82100.0
2006-03-29 13:30:00,39.86,39.95,39.78,39.8,95300.0,25.6735,25.7314,25.622,25.6348,95300.0
2006-03-29 14:00:00,39.81,39.84,39.69,39.69,177700.0,25.6413,25.6606,25.564,25.564,177700.0
2006-03-29 14:30:00,39.71,39.74,39.64,39.66,120200.0,25.5769,25.5962,25.5318,25.5447,120200.0
2006-03-29 15:00:00,39.66,39.73,39.65,39.7,98600.0,25.5447,25.5897,25.5382,25.5704,98600.0
2006-03-29 15:30:00,39.7,39.73,39.6,39.62,240300.0,25.5704,25.5897,25.506,25.5189,240300.0
2006-03-30 09:30:00,39.6,39.7,39.47,39.67,285400.0,25.506,25.5704,25.4223,25.5511,285400.0
2006-03-30 10:00:00,39.67,39.67,39.54,39.57,176200.0,25.5511,25.5511,25.4674,25.4867,176200.0
2006-03-30 10:30:00,39.57,39.58,39.4,39.43,148300.0,25.4867,25.4931,25.3772,25.3965,148300.0
2006-03-30 11:00:00,39.44,39.44,39.27,39.39,175700.0,25.403,25.403,25.2935,25.3708,175700.0
2006-03-30 11:30:00,39.38,39.43,39.28,39.34,109600.0,25.3643,25.3965,25.2999,25.3386,109600.0
2006-03-30 12:00:00,39.34,39.44,39.33,39.43,118000.0,25.3386,25.403,25.3321,25.3965,118000.0
2006-03-30 12:30:00,39.43,39.44,39.24,39.37,153000.0,25.3965,25.403,25.2741,25.3579,153000.0
2006-03-30 13:00:00,39.37,39.38,39.24,39.24,95000.0,25.3579,25.3643,25.2741,25.2741,95000.0
2006-03-30 13:30:00,39.23,39.25,39.07,39.09,112500.0,25.2677,25.2806,25.1646,25.1775,112500.0
2006-03-30 14:00:00,39.09,39.25,39.09,39.24,165100.0,25.1775,25.2806,25.1775,25.2741,165100.0
2006-03-30 14:30:00,39.25,39.4,39.24,39.34,182200.0,25.2806,25.3772,25.2741,25.3386,182200.0
2006-03-30 15:00:00,39.35,39.4,39.3,39.39,111200.0,25.345,25.3772,25.3128,25.3708,111200.0
2006-03-30 15:30:00,39.39,39.44,39.33,39.4,199800.0,25.3708,25.403,25.3321,25.3772,199800.0
2006-03-31 09:30:00,39.36,39.45,39.14,39.24,148800.0,25.3514,25.4094,25.2097,25.2741,148800.0
2006-03-31 10:00:00,39.26,39.26,39.07,39.14,161100.0,25.287,25.287,25.1646,25.2097,161100.0
2006-03-31 10:30:00,39.13,39.2,39.09,39.11,105800.0,25.2033,25.2484,25.1775,25.1904,105800.0
2006-03-31 11:00:00,39.11,39.17,39.06,39.06,98400.0,25.1904,25.2291,25.1582,25.1582,98400.0
2006-03-31 11:30:00,39.07,39.39,39.02,39.04,94600.0,25.1646,25.3708,25.1324,25.1453,94600.0
2006-03-31 12:00:00,39.04,39.06,38.97,39.04,71200.0,25.1453,25.1582,25.1002,25.1453,71200.0
2006-03-31 12:30:00,39.04,39.13,39.02,39.06,69700.0,25.1453,25.2033,25.1324,25.1582,69700.0
2006-03-31 13:00:00,39.06,39.07,38.94,38.94,110700.0,25.1582,25.1646,25.0809,25.0809,110700.0
2006-03-31 13:30:00,38.95,39.0,38.9,38.99,94700.0,25.0874,25.1196,25.0552,25.1131,94700.0
2006-03-31 14:00:00,38.98,39.0,38.93,38.96,131100.0,25.1067,25.1196,25.0745,25.0938,131100.0
2006-03-31 14:30:00,38.96,38.96,38.85,38.92,206900.0,25.0938,25.0938,25.0229,25.068,206900.0
2006-03-31 15:00:00,38.93,38.96,38.82,38.87,170900.0,25.0745,25.0938,25.0036,25.0358,170900.0
2006-03-31 15:30:00,38.87,39.0,38.87,38.92,325500.0,25.0358,25.1196,25.0358,25.068,325500.0
2006-04-03 09:30:00,39.1,39.12,39.0,39.11,165400.0,25.184,25.1969,25.1196,25.1904,165400.0
2006-04-03 10:00:00,39.11,39.28,39.1,39.26,173600.0,25.1904,25.2999,25.184,25.287,173600.0
2006-04-03 10:30:00,39.27,39.3,39.2,39.24,204000.0,25.2935,25.3128,25.2484,25.2741,204000.0
2006-04-03 11:00:00,39.24,39.24,39.1,39.21,162800.0,25.2741,25.2741,25.184,25.2548,162800.0
2006-04-03 11:30:00,39.21,39.32,39.21,39.28,108600.0,25.2548,25.3257,25.2548,25.2999,108600.0
2006-04-03 12:00:00,39.28,39.28,39.18,39.22,110200.0,25.2999,25.2999,25.2355,25.2613,110200.0
2006-04-03 12:30:00,39.22,39.28,39.17,39.28,274600.0,25.2613,25.2999,25.2291,25.2999,274600.0
2006-04-03 13:00:00,39.27,39.35,39.24,39.34,103500.0,25.2935,25.345,25.2741,25.3386,103500.0
2006-04-03 13:30:00,39.35,39.44,39.33,39.43,80400.0,25.345,25.403,25.3321,25.3965,80400.0
2006-04-03 14:00:00,39.45,39.46,39.36,39.39,142800.0,25.4094,25.4158,25.3514,25.3708,142800.0
2006-04-03 14:30:00,39.39,39.41,39.33,39.38,120900.0,25.3708,25.3836,25.3321,25.3643,120900.0
2006-04-03 15:00:00,39.39,39.45,39.36,39.39,150000.0,25.3708,25.4094,25.3514,25.3708,150000.0
2006-04-03 15:30:00,39.4,39.44,39.21,39.38,506400.0,25.3772,25.403,25.2548,25.3643,506400.0
2006-04-04 09:30:00,39.34,39.8,39.17,39.63,193600.0,25.3386,25.6348,25.2291,25.5253,193600.0
2006-04-04 10:00:00,39.61,39.98,39.6,39.88,170500.0,25.5125,25.7508,25.506,25.6864,170500.0
2006-04-04 10:30:00,39.87,39.94,39.78,39.79,129600.0,25.6799,25.725,25.622,25.6284,129600.0
2006-04-04 11:00:00,39.78,39.85,39.72,39.83,107200.0,25.622,25.667,25.5833,25.6542,107200.0
2006-04-04 11:30:00,39.83,40.07,39.83,40.03,86700.0,25.6542,25.8087,25.6542,25.783,86700.0
2006-04-04 12:00:00,40.03,40.14,40.03,40.08,126400.0,25.783,25.8538,25.783,25.8152,126400.0
2006-04-04 12:30:00,40.08,40.09,40.02,40.09,115400.0,25.8152,25.8216,25.7765,25.8216,115400.0
2006-04-04 13:00:00,40.09,40.1,39.93,39.93,75100.0,25.8216,25.8281,25.7186,25.7186,75100.0
2006-04-04 13:30:00,39.93,40.05,39.93,39.99,164500.0,25.7186,25.7959,25.7186,25.7572,164500.0
2006-04-04 14:00:00,40.0,40.12,39.93,40.06,134600.0,25.7637,25.8409,25.7186,25.8023,134600.0
2006-04-04 14:30:00,40.08,40.17,40.0,40.03,114300.0,25.8152,25.8731,25.7637,25.783,114300.0
2006-04-04 15:00:00,40.02,40.16,40.0,40.14,114300.0,25.7765,25.8667,25.7637,25.8538,114300.0
2006-04-04 15:30:00,40.14,40.21,40.04,40.1,167300.0,25.8538,25.8989,25.7894,25.8281,167300.0
2006-04-05 09:30:00,40.0,40.18,39.99,40.13,211900.0,25.7637,25.8796,25.7572,25.8474,211900.0
2006-04-05 10:00:00,40.15,40.25,40.08,40.2,191900.0,25.8603,25.9247,25.8152,25.8925,191900.0
2006-04-05 10:30:00,40.2,40.4,40.15,40.22,182900.0,25.8925,26.0213,25.8603,25.9054,182900.0
2006-04-05 11:00:00,40.22,40.31,40.18,40.27,142000.0,25.9054,25.9633,25.8796,25.9376,142000.0
2006-04-05 11:30:00,40.27,40.4,40.2,40.4,116500.0,25.9376,26.0213,25.8925,26.0213,116500.0
2006-04-05 12:00:00,40.4,40.45,40.35,40.36,131200.0,26.0213,26.0535,25.9891,25.9955,131200.0
2006-04-05 12:30:00,40.36,40.39,40.23,40.31,112600.0,25.9955,26.0148,25.9118,25.9633,112600.0
2006-04-05 13:00:00,40.3,40.37,40.25,40.29,88900.0,25.9569,26.002,25.9247,25.9504,88900.0
2006-04-05 13:30:00,40.29,40.46,40.28,40.43,107800.0,25.9504,26.0599,25.944,26.0406,107800.0
2006-04-05 14:00:00,40.43,40.66,40.41,40.65,117400.0,26.0406,26.1888,26.0277,26.1823,117400.0
2006-04-05 14:30:00,40.65,40.72,40.6,40.69,207000.0,26.1823,26.2274,26.1501,26.2081,207000.0
2006-04-05 15:00:00,40.69,40.89,40.65,40.84,167700.0,26.2081,26.3369,26.1823,26.3047,167700.0
2006-04-05 15:30:00,40.85,40.86,40.7,40.78,311900.0,26.3111,26.3176,26.2145,26.266,311900.0
2006-04-06 09:30:00,40.6,40.65,40.1,40.28,266500.0,26.1501,26.1823,25.8281,25.944,266500.0
2006-04-06 10:00:00,40.28,40.37,40.19,40.19,193600.0,25.944,26.002,25.886,25.886,193600.0
2006-04-06 10:30:00,40.19,40.19,40.01,40.04,169100.0,25.886,25.886,25.7701,25.7894,169100.0
2006-04-06 11:00:00,40.03,40.03,39.78,39.78,181800.0,25.783,25.783,25.622,25.622,181800.0
2006-04-06 11:30:00,39.78,39.78,39.55,39.55,310300.0,25.622,25.622,25.4738,25.4738,310300.0
2006-04-06 12:00:00,39.54,39.55,39.42,39.46,153900.0,25.4674,25.4738,25.3901,25.4158,153900.0
2006-04-06 12:30:00,39.46,39.88,39.46,39.82,169600.0,25.4158,25.6864,25.4158,25.6477,169600.0
2006-04-06 13:00:00,39.82,39.86,39.71,39.73,68500.0,25.6477,25.6735,25.5769,25.5897,68500.0
2006-04-06 13:30:00,39.73,39.87,39.7,39.83,145900.0,25.5897,25.6799,25.5704,25.6542,145900.0
2006-04-06 14:00:00,39.84,39.94,39.81,39.87,159400.0,25.6606,25.725,25.6413,25.6799,159400.0
2006-04-06 14:30:00,39.86,39.87,39.73,39.79,93900.0,25.6735,25.6799,25.5897,25.6284,93900.0
2006-04-06 15:00:00,39.81,39.83,39.6,39.63,204300.0,25.6413,25.6542,25.506,25.5253,204300.0
2006-04-06 15:30:00,39.62,39.68,39.52,39.6,3226100.0,25.5189,25.5575,25.4545,25.506,3226100.0
2006-04-07 09:30:00,39.48,39.52,39.07,39.07,208000.0,25.4287,25.4545,25.1646,25.1646,208000.0
2006-04-07 10:00:00,39.07,40.74,38.97,39.11,168700.0,25.1646,26.2403,25.1002,25.1904,168700.0
2006-04-07 10:30:00,39.11,39.24,39.08,39.14,135400.0,25.1904,25.2741,25.1711,25.2097,135400.0
2006-04-07 11:00:00,39.16,39.31,39.16,39.2,483100.0,25.2226,25.3192,25.2226,25.2484,483100.0
2006-04-07 11:30:00,39.2,39.27,39.1,39.25,183400.0,25.2484,25.2935,25.184,25.2806,183400.0
2006-04-07 12:00:00,39.24,39.28,39.15,39.23,145500.0,25.2741,25.2999,25.2162,25.2677,145500.0
2006-04-07 12:30:00,39.23,39.28,39.15,39.19,86000.0,25.2677,25.2999,25.2162,25.2419,86000.0
2006-04-07 13:00:00,39.19,39.26,39.18,39.21,97300.0,25.2419,25.287,25.2355,25.2548,97300.0
2006-04-07 13:30:00,39.2,39.22,39.17,39.22,97600.0,25.2484,25.2613,25.2291,25.2613,97600.0
2006-04-07 14:00:00,39.2,39.3,39.18,39.25,80000.0,25.2484,25.3128,25.2355,25.2806,80000.0
2006-04-07 14:30:00,39.27,39.4,39.26,39.3,84300.0,25.2935,25.3772,25.287,25.3128,84300.0
2006-04-07 15:00:00,39.31,39.38,39.23,39.23,122500.0,25.3192,25.3643,25.2677,25.2677,122500.0
2006-04-07 15:30:00,39.24,39.38,39.2,39.22,228100.0,25.2741,25.3643,25.2484,25.2613,228100.0
2006-04-10 09:30:00,39.3,39.4,39.26,39.35,100300.0,25.3128,25.3772,25.287,25.345,100300.0
2006-04-10 10:00:00,39.4,39.47,39.31,39.44,116300.0,25.3772,25.4223,25.3192,25.403,116300.0
2006-04-10 10:30:00,39.44,39.71,39.39,39.67,114100.0,25.403,25.5769,25.3708,25.5511,114100.0
2006-04-10 11:00:00,39.67,39.95,39.65,39.88,121100.0,25.5511,25.7314,25.5382,25.6864,121100.0
2006-04-10 11:30:00,39.88,39.95,39.85,39.86,74000.0,25.6864,25.7314,25.667,25.6735,74000.0
2006-04-10 12:00:00,39.87,39.9,39.8,39.86,62000.0,25.6799,25.6992,25.6348,25.6735,62000.0
2006-04-10 12:30:00,39.86,39.91,39.83,39.83,67600.0,25.6735,25.7057,25.6542,25.6542,67600.0
2006-04-10 13:00:00,39.83,39.84,39.73,39.73,69700.0,25.6542,25.6606,25.5897,25.5897,69700.0
2006-04-10 13:30:00,39.73,39.73,39.42,39.42,94500.0,25.5897,25.5897,25.3901,25.3901,94500.0
2006-04-10 14:00:00,39.42,39.52,39.37,39.4,90800.0,25.3901,25.4545,25.3579,25.3772,90800.0
2006-04-10 14:30:00,39.4,39.42,39.28,39.37,93600.0,25.3772,25.3901,25.2999,25.3579,93600.0
2006-04-10 15:00:00,39.36,39.47,39.34,39.46,60900.0,25.3514,25.4223,25.3386,25.4158,60900.0
2006-04-10 15:30:00,39.46,39.62,39.43,39.57,200000.0,25.4158,25.5189,25.3965,25.4867,200000.0
2006-04-11 09:30:00,39.7,39.74,39.45,39.45,87100.0,25.5704,25.5962,25.4094,25.4094,87100.0
2006-04-11 10:00:00,39.45,39.49,39.26,39.31,178900.0,25.4094,25.4352,25.287,25.3192,178900.0
2006-04-11 10:30:00,39.31,39.33,39.15,39.23,117900.0,25.3192,25.3321,25.2162,25.2677,117900.0
2006-04-11 11:00:00,39.22,39.25,39.15,39.24,73000.0,25.2613,25.2806,25.2162,25.2741,73000.0
2006-04-11 11:30:00,39.23,39.24,39.15,39.16,40500.0,25.2677,25.2741,25.2162,25.2226,40500.0
2006-04-11 12:00:00,39.17,39.17,39.06,39.15,48100.0,25.2291,25.2291,25.1582,25.2162,48100.0
2006-04-11 12:30:00,39.15,39.17,39.11,39.14,61100.0,25.2162,25.2291,25.1904,25.2097,61100.0
2006-04-11 13:00:00,39.13,39.27,39.13,39.24,45000.0,25.2033,25.2935,25.2033,25.2741,45000.0
2006-04-11 13:30:00,39.25,39.25,39.16,39.17,59200.0,25.2806,25.2806,25.2226,25.2291,59200.0
2006-04-11 14:00:00,39.16,39.25,39.16,39.25,56200.0,25.2226,25.2806,25.2226,25.2806,56200.0
2006-04-11 14:30:00,39.25,39.31,39.22,39.28,58900.0,25.2806,25.3192,25.2613,25.2999,58900.0
2006-04-11 15:00:00,39.28,39.28,39.11,39.18,99400.0,25.2999,25.2999,25.1904,25.2355,99400.0
2006-04-11 15:30:00,39.18,39.26,39.16,39.22,117000.0,25.2355,25.287,25.2226,25.2613,117000.0
2006-04-12 09:30:00,39.2,39.37,39.12,39.3,121000.0,25.2484,25.3579,25.1969,25.3128,121000.0
2006-04-12 10:00:00,39.29,39.3,39.19,39.21,111200.0,25.3063,25.3128,25.2419,25.2548,111200.0
2006-04-12 10:30:00,39.21,39.28,39.08,39.27,52900.0,25.2548,25.2999,25.1711,25.2935,52900.0
2006-04-12 11:00:00,39.27,39.33,39.23,39.23,69000.0,25.2935,25.3321,25.2677,25.2677,69000.0
2006-04-12 11:30:00,39.24,39.24,39.11,39.13,59000.0,25.2741,25.2741,25.1904,25.2033,59000.0
2006-04-12 12:00:00,39.11,39.15,39.04,39.06,37500.0,25.1904,25.2162,25.1453,25.1582,37500.0
2006-04-12 12:30:00,39.06,39.2,39.06,39.11,51600.0,25.1582,25.2484,25.1582,25.1904,51600.0
2006-04-12 13:00:00,39.11,39.18,39.02,39.02,97300.0,25.1904,25.2355,25.1324,25.1324,97300.0
2006-04-12 13:30:00,39.02,39.08,38.96,39.01,66600.0,25.1324,25.1711,25.0938,25.126,66600.0
2006-04-12 14:00:00,39.0,39.05,38.99,39.05,87200.0,25.1196,25.1518,25.1131,25.1518,87200.0
2006-04-12 14:30:00,39.03,39.12,39.01,39.07,95000.0,25.1389,25.1969,25.126,25.1646,95000.0
2006-04-12 15:00:00,39.06,39.13,39.03,39.12,76300.0,25.1582,25.2033,25.1389,25.1969,76300.0
2006-04-12 15:30:00,39.12,39.19,39.11,39.12,125000.0,25.1969,25.2419,25.1904,25.1969,125000.0
2006-04-13 09:30:00,38.9,38.97,38.76,38.8,235800.0,25.0552,25.1002,24.965,24.9907,235800.0
2006-04-13 10:00:00,38.8,39.05,38.69,38.76,152900.0,24.9907,25.1518,24.9199,24.965,152900.0
2006-04-13 10:30:00,38.76,38.77,38.71,38.75,155300.0,24.965,24.9714,24.9328,24.9585,155300.0
2006-04-13 11:00:00,38.75,38.76,38.6,38.74,138200.0,24.9585,24.965,24.8619,24.9521,138200.0
2006-04-13 11:30:00,38.76,38.76,38.71,38.75,437100.0,24.965,24.965,24.9328,24.9585,437100.0
2006-04-13 12:00:00,38.75,38.77,38.7,38.71,68400.0,24.9585,24.9714,24.9263,24.9328,68400.0
2006-04-13 12:30:00,38.72,38.75,38.65,38.65,38900.0,24.9392,24.9585,24.8941,24.8941,38900.0
2006-04-13 13:00:00,38.65,38.75,38.56,38.61,89500.0,24.8941,24.9585,24.8362,24.8684,89500.0
2006-04-13 13:30:00,38.61,38.7,38.59,38.62,55800.0,24.8684,24.9263,24.8555,24.8748,55800.0
2006-04-13 14:00:00,38.61,38.64,38.55,38.61,80800.0,24.8684,24.8877,24.8297,24.8684,80800.0
2006-04-13 14:30:00,38.61,38.61,38.51,38.55,85200.0,24.8684,24.8684,24.804,24.8297,85200.0
2006-04-13 15:00:00,38.55,38.61,38.54,38.6,83600.0,24.8297,24.8684,24.8233,24.8619,83600.0
2006-04-13 15:30:00,38.6,38.62,38.54,38.59,148700.0,24.8619,24.8748,24.8233,24.8555,148700.0
2006-04-17 09:30:00,38.62,38.68,38.52,38.52,52200.0,24.8748,24.9135,24.8104,24.8104,52200.0
2006-04-17 10:00:00,38.52,38.61,38.4,38.58,94700.0,24.8104,24.8684,24.7331,24.849,94700.0
2006-04-17 10:30:00,38.58,38.69,38.57,38.64,85300.0,24.849,24.9199,24.8426,24.8877,85300.0
2006-04-17 11:00:00,38.65,38.76,38.63,38.75,78800.0,24.8941,24.965,24.8812,24.9585,78800.0
2006-04-17 11:30:00,38.75,38.77,38.68,38.68,73500.0,24.9585,24.9714,24.9135,24.9135,73500.0
2006-04-17 12:00:00,38.69,38.76,38.62,38.76,87800.0,24.9199,24.965,24.8748,24.965,87800.0
2006-04-17 12:30:00,38.76,38.92,38.74,38.84,287000.0,24.965,25.068,24.9521,25.0165,287000.0
2006-04-17 13:00:00,38.85,38.85,38.73,38.81,89600.0,25.0229,25.0229,24.9457,24.9972,89600.0
2006-04-17 13:30:00,38.81,38.81,38.67,38.7,103000.0,24.9972,24.9972,24.907,24.9263,103000.0
2006-04-17 14:00:00,38.7,38.75,38.67,38.7,65500.0,24.9263,24.9585,24.907,24.9263,65500.0
2006-04-17 14:30:00,38.7,38.71,38.59,38.59,88600.0,24.9263,24.9328,24.8555,24.8555,88600.0
2006-04-17 15:00:00,38.59,38.77,38.58,38.75,98400.0,24.8555,24.9714,24.849,24.9585,98400.0
2006-04-17 15:30:00,38.75,38.87,38.74,38.85,130700.0,24.9585,25.0358,24.9521,25.0229,130700.0
2006-04-18 09:30:00,38.75,39.06,38.67,39.05,167200.0,24.9585,25.1582,24.907,25.1518,167200.0
2006-04-18 10:00:00,39.05,39.14,39.02,39.09,110000.0,25.1518,25.2097,25.1324,25.1775,110000.0
2006-04-18 10:30:00,39.09,39.15,39.07,39.13,93500.0,25.1775,25.2162,25.1646,25.2033,93500.0
2006-04-18 11:00:00,39.13,39.21,39.12,39.17,124300.0,25.2033,25.2548,25.1969,25.2291,124300.0
2006-04-18 11:30:00,39.17,39.4,39.16,39.39,190300.0,25.2291,25.3772,25.2226,25.3708,190300.0
2006-04-18 12:00:00,39.37,39.5,39.28,39.41,140100.0,25.3579,25.4416,25.2999,25.3836,140100.0
2006-04-18 12:30:00,39.41,39.41,39.23,39.35,80200.0,25.3836,25.3836,25.2677,25.345,80200.0
2006-04-18 13:00:00,39.35,39.37,39.21,39.29,76200.0,25.345,25.3579,25.2548,25.3063,76200.0
2006-04-18 13:30:00,39.3,39.3,39.13,39.13,85300.0,25.3128,25.3128,25.2033,25.2033,85300.0
2006-04-18 14:00:00,39.13,39.43,39.13,39.21,236900.0,25.2033,25.3965,25.2033,25.2548,236900.0
2006-04-18 14:30:00,39.22,39.3,39.17,39.29,115700.0,25.2613,25.3128,25.2291,25.3063,115700.0
2006-04-18 15:00:00,39.3,39.5,39.29,39.47,126300.0,25.3128,25.4416,25.3063,25.4223,126300.0
2006-04-18 15:30:00,39.47,39.56,39.39,39.44,172200.0,25.4223,25.4803,25.3708,25.403,172200.0
2006-04-19 09:30:00,39.56,39.69,39.47,39.59,99800.0,25.4803,25.564,25.4223,25.4996,99800.0
2006-04-19 10:00:00,39.6,39.65,39.43,39.49,61800.0,25.506,25.5382,25.3965,25.4352,61800.0
2006-04-19 10:30:00,39.49,39.57,39.41,39.48,91900.0,25.4352,25.4867,25.3836,25.4287,91900.0
2006-04-19 11:00:00,39.48,39.57,39.42,39.48,71100.0,25.4287,25.4867,25.3901,25.4287,71100.0
2006-04-19 11:30:00,39.49,39.49,39.4,39.45,78000.0,25.4352,25.4352,25.3772,25.4094,78000.0
2006-04-19 12:00:00,39.44,39.52,39.41,39.47,67200.0,25.403,25.4545,25.3836,25.4223,67200.0
2006-04-19 12:30:00,39.45,39.48,39.28,39.28,51800.0,25.4094,25.4287,25.2999,25.2999,51800.0
2006-04-19 13:00:00,39.3,39.4,39.24,39.36,70600.0,25.3128,25.3772,25.2741,25.3514,70600.0
2006-04-19 13:30:00,39.36,39.41,39.34,39.38,79000.0,25.3514,25.3836,25.3386,25.3643,79000.0
2006-04-19 14:00:00,39.36,39.42,39.25,39.42,112400.0,25.3514,25.3901,25.2806,25.3901,112400.0
2006-04-19 14:30:00,39.42,39.53,39.41,39.43,51200.0,25.3901,25.4609,25.3836,25.3965,51200.0
2006-04-19 15:00:00,39.43,39.48,39.39,39.45,62700.0,25.3965,25.4287,25.3708,25.4094,62700.0
2006-04-19 15:30:00,39.45,39.54,39.42,39.44,87700.0,25.4094,25.4674,25.3901,25.403,87700.0
2006-04-20 09:30:00,39.3,39.54,39.28,39.47,126700.0,25.3128,25.4674,25.2999,25.4223,126700.0
2006-04-20 10:00:00,39.48,39.82,39.46,39.77,182800.0,25.4287,25.6477,25.4158,25.6155,182800.0
2006-04-20 10:30:00,39.79,39.81,39.41,39.45,133100.0,25.6284,25.6413,25.3836,25.4094,133100.0
2006-04-20 11:00:00,39.45,39.51,39.31,39.48,133100.0,25.4094,25.448,25.3192,25.4287,133100.0
2006-04-20 11:30:00,39.49,39.6,39.36,39.38,94700.0,25.4352,25.506,25.3514,25.3643,94700.0
2006-04-20 12:00:00,39.39,39.52,39.38,39.43,93700.0,25.3708,25.4545,25.3643,25.3965,93700.0
2006-04-20 12:30:00,39.43,39.46,39.39,39.45,56200.0,25.3965,25.4158,25.3708,25.4094,56200.0
2006-04-20 13:00:00,39.45,39.5,39.38,39.41,54900.0,25.4094,25.4416,25.3643,25.3836,54900.0
2006-04-20 13:30:00,39.41,39.48,39.4,39.48,67000.0,25.3836,25.4287,25.3772,25.4287,67000.0
2006-04-20 14:00:00,39.48,39.53,39.4,39.44,95200.0,25.4287,25.4609,25.3772,25.403,95200.0
2006-04-20 14:30:00,39.43,39.45,39.35,39.44,90800.0,25.3965,25.4094,25.345,25.403,90800.0
2006-04-20 15:00:00,39.44,39.5,39.32,39.35,161300.0,25.403,25.4416,25.3257,25.345,161300.0
2006-04-20 15:30:00,39.34,39.44,39.33,39.39,384400.0,25.3386,25.403,25.3321,25.3708,384400.0
2006-04-21 09:30:00,39.55,39.69,39.34,39.47,258200.0,25.4738,25.564,25.3386,25.4223,258200.0
2006-04-21 10:00:00,39.47,39.58,39.4,39.43,116100.0,25.4223,25.4931,25.3772,25.3965,116100.0
2006-04-21 10:30:00,39.43,39.49,39.25,39.25,125200.0,25.3965,25.4352,25.2806,25.2806,125200.0
2006-04-21 11:00:00,39.25,39.5,39.24,39.46,79500.0,25.2806,25.4416,25.2741,25.4158,79500.0
2006-04-21 11:30:00,39.46,39.52,39.4,39.45,64600.0,25.4158,25.4545,25.3772,25.4094,64600.0
2006-04-21 12:00:00,39.44,39.55,39.41,39.53,53800.0,25.403,25.4738,25.3836,25.4609,53800.0
2006-04-21 12:30:00,39.54,39.59,39.51,39.56,49500.0,25.4674,25.4996,25.448,25.4803,49500.0
2006-04-21 13:00:00,39.56,39.6,39.52,39.54,53500.0,25.4803,25.506,25.4545,25.4674,53500.0
2006-04-21 13:30:00,39.54,39.62,39.52,39.53,56400.0,25.4674,25.5189,25.4545,25.4609,56400.0
2006-04-21 14:00:00,39.53,39.56,39.42,39.5,91800.0,25.4609,25.4803,25.3901,25.4416,91800.0
2006-04-21 14:30:00,39.5,39.5,39.34,39.4,102400.0,25.4416,25.4416,25.3386,25.3772,102400.0
2006-04-21 15:00:00,39.4,39.43,39.36,39.4,99200.0,25.3772,25.3965,25.3514,25.3772,99200.0
2006-04-21 15:30:00,39.43,39.6,39.4,39.55,168200.0,25.3965,25.506,25.3772,25.4738,168200.0
2006-04-24 09:30:00,39.55,39.6,39.24,39.31,140300.0,25.4738,25.506,25.2741,25.3192,140300.0
2006-04-24 10:00:00,39.31,39.46,39.28,39.36,124300.0,25.3192,25.4158,25.2999,25.3514,124300.0
2006-04-24 10:30:00,39.35,39.41,39.34,39.39,77600.0,25.345,25.3836,25.3386,25.3708,77600.0
2006-04-24 11:00:00,39.39,39.4,39.31,39.39,88100.0,25.3708,25.3772,25.3192,25.3708,88100.0
2006-04-24 11:30:00,39.39,39.4,39.31,39.37,93600.0,25.3708,25.3772,25.3192,25.3579,93600.0
2006-04-24 12:00:00,39.39,39.41,39.35,39.37,109400.0,25.3708,25.3836,25.345,25.3579,109400.0
2006-04-24 12:30:00,39.37,39.44,39.33,39.39,152900.0,25.3579,25.403,25.3321,25.3708,152900.0
2006-04-24 13:00:00,39.4,39.42,39.3,39.33,92300.0,25.3772,25.3901,25.3128,25.3321,92300.0
2006-04-24 13:30:00,39.34,39.42,39.33,39.39,73800.0,25.3386,25.3901,25.3321,25.3708,73800.0
2006-04-24 14:00:00,39.4,39.4,39.33,39.35,109200.0,25.3772,25.3772,25.3321,25.345,109200.0
2006-04-24 14:30:00,39.35,39.39,39.33,39.36,65800.0,25.345,25.3708,25.3321,25.3514,65800.0
2006-04-24 15:00:00,39.36,39.4,39.33,39.4,138100.0,25.3514,25.3772,25.3321,25.3772,138100.0
2006-04-24 15:30:00,39.39,39.49,39.37,39.38,396900.0,25.3708,25.4352,25.3579,25.3643,396900.0
2006-04-25 09:30:00,39.38,39.42,39.2,39.34,98500.0,25.3643,25.3901,25.2484,25.3386,98500.0
2006-04-25 10:00:00,39.34,39.39,39.0,39.1,184000.0,25.3386,25.3708,25.1196,25.184,184000.0
2006-04-25 10:30:00,39.09,39.15,39.0,39.01,167700.0,25.1775,25.2162,25.1196,25.126,167700.0
2006-04-25 11:00:00,39.03,39.13,38.98,38.99,131100.0,25.1389,25.2033,25.1067,25.1131,131100.0
2006-04-25 11:30:00,38.98,39.01,38.74,38.79,132800.0,25.1067,25.126,24.9521,24.9843,132800.0
2006-04-25 12:00:00,38.8,38.87,38.7,38.84,57200.0,24.9907,25.0358,24.9263,25.0165,57200.0
2006-04-25 12:30:00,38.84,39.02,38.83,38.88,74000.0,25.0165,25.1324,25.0101,25.0423,74000.0
2006-04-25 13:00:00,38.87,38.93,38.79,38.89,58100.0,25.0358,25.0745,24.9843,25.0487,58100.0
2006-04-25 13:30:00,38.9,39.01,38.89,38.95,52400.0,25.0552,25.126,25.0487,25.0874,52400.0
2006-04-25 14:00:00,38.94,39.03,38.9,38.97,83600.0,25.0809,25.1389,25.0552,25.1002,83600.0
2006-04-25 14:30:00,38.97,39.09,38.94,38.98,79700.0,25.1002,25.1775,25.0809,25.1067,79700.0
2006-04-25 15:00:00,38.99,39.02,38.93,38.99,134300.0,25.1131,25.1324,25.0745,25.1131,134300.0
2006-04-25 15:30:00,38.99,39.12,38.99,39.05,160900.0,25.1131,25.1969,25.1131,25.1518,160900.0
2006-04-26 09:30:00,39.03,39.23,38.95,39.04,100500.0,25.1389,25.2677,25.0874,25.1453,100500.0
2006-04-26 10:00:00,39.02,39.11,38.93,39.07,105300.0,25.1324,25.1904,25.0745,25.1646,105300.0
2006-04-26 10:30:00,39.05,39.13,38.89,38.92,105500.0,25.1518,25.2033,25.0487,25.068,105500.0
2006-04-26 11:00:00,38.93,38.98,38.76,38.82,121400.0,25.0745,25.1067,24.965,25.0036,121400.0
2006-04-26 11:30:00,38.83,38.9,38.74,38.82,133300.0,25.0101,25.0552,24.9521,25.0036,133300.0
2006-04-26 12:00:00,38.8,38.87,38.75,38.83,102500.0,24.9907,25.0358,24.9585,25.0101,102500.0
2006-04-26 12:30:00,38.83,38.92,38.82,38.85,56100.0,25.0101,25.068,25.0036,25.0229,56100.0
2006-04-26 13:00:00,38.84,38.9,38.79,38.79,138400.0,25.0165,25.0552,24.9843,24.9843,138400.0
2006-04-26 13:30:00,38.79,38.89,38.77,38.87,80000.0,24.9843,25.0487,24.9714,25.0358,80000.0
2006-04-26 14:00:00,38.87,38.9,38.78,38.85,118500.0,25.0358,25.0552,24.9779,25.0229,118500.0
2006-04-26 14:30:00,38.85,38.88,38.77,38.8,164400.0,25.0229,25.0423,24.9714,24.9907,164400.0
2006-04-26 15:00:00,38.8,38.87,38.69,38.74,162300.0,24.9907,25.0358,24.9199,24.9521,162300.0
2006-04-26 15:30:00,38.74,38.89,38.74,38.83,189200.0,24.9521,25.0487,24.9521,25.0101,189200.0
2006-04-27 09:30:00,38.61,38.83,38.55,38.73,252300.0,24.8684,25.0101,24.8297,24.9457,252300.0
2006-04-27 10:00:00,38.72,39.53,38.72,39.17,293100.0,24.9392,25.4609,24.9392,25.2291,293100.0
2006-04-27 10:30:00,39.16,39.16,38.82,39.0,235300.0,25.2226,25.2226,25.0036,25.1196,235300.0
2006-04-27 11:00:00,39.0,39.13,38.95,39.09,353000.0,25.1196,25.2033,25.0874,25.1775,353000.0
2006-04-27 11:30:00,39.09,39.11,38.99,39.03,403900.0,25.1775,25.1904,25.1131,25.1389,403900.0
2006-04-27 12:00:00,39.03,39.1,38.93,39.03,210600.0,25.1389,25.184,25.0745,25.1389,210600.0
2006-04-27 12:30:00,39.02,39.05,38.98,39.01,102100.0,25.1324,25.1518,25.1067,25.126,102100.0
2006-04-27 13:00:00,39.01,39.07,38.95,38.99,270600.0,25.126,25.1646,25.0874,25.1131,270600.0
2006-04-27 13:30:00,38.99,38.99,38.85,38.89,201900.0,25.1131,25.1131,25.0229,25.0487,201900.0
2006-04-27 14:00:00,38.89,38.92,38.73,38.77,296900.0,25.0487,25.068,24.9457,24.9714,296900.0
2006-04-27 14:30:00,38.77,38.88,38.72,38.86,277100.0,24.9714,25.0423,24.9392,25.0294,277100.0
2006-04-27 15:00:00,38.85,39.04,38.85,38.99,344800.0,25.0229,25.1453,25.0229,25.1131,344800.0
2006-04-27 15:30:00,38.99,39.04,38.91,39.0,288700.0,25.1131,25.1453,25.0616,25.1196,288700.0
2006-04-28 09:30:00,39.3,39.31,39.05,39.16,148800.0,25.3128,25.3192,25.1518,25.2226,148800.0
2006-04-28 10:00:00,39.15,39.67,39.15,39.59,179500.0,25.2162,25.5511,25.2162,25.4996,179500.0
2006-04-28 10:30:00,39.58,39.59,39.44,39.45,118500.0,25.4931,25.4996,25.403,25.4094,118500.0
2006-04-28 11:00:00,39.45,39.59,39.35,39.51,84900.0,25.4094,25.4996,25.345,25.448,84900.0
2006-04-28 11:30:00,39.51,39.68,39.46,39.65,117000.0,25.448,25.5575,25.4158,25.5382,117000.0
2006-04-28 12:00:00,39.64,39.78,39.59,39.78,84700.0,25.5318,25.622,25.4996,25.622,84700.0
2006-04-28 12:30:00,39.78,39.9,39.68,39.7,185000.0,25.622,25.6992,25.5575,25.5704,185000.0
2006-04-28 13:00:00,39.7,39.8,39.69,39.8,95700.0,25.5704,25.6348,25.564,25.6348,95700.0
2006-04-28 13:30:00,39.8,39.89,39.76,39.89,173700.0,25.6348,25.6928,25.6091,25.6928,173700.0
2006-04-28 14:00:00,39.89,39.93,39.85,39.89,122900.0,25.6928,25.7186,25.667,25.6928,122900.0
2006-04-28 14:30:00,39.89,39.92,39.81,39.83,261500.0,25.6928,25.7121,25.6413,25.6542,261500.0
2006-04-28 15:00:00,39.84,39.84,39.75,39.8,252000.0,25.6606,25.6606,25.6026,25.6348,252000.0
2006-04-28 15:30:00,39.8,39.86,39.76,39.84,215700.0,25.6348,25.6735,25.6091,25.6606,215700.0
2006-05-01 09:30:00,39.9,39.99,39.75,39.83,79600.0,25.6992,25.7572,25.6026,25.6542,79600.0
2006-05-01 10:00:00,39.83,39.95,39.58,39.58,122200.0,25.6542,25.7314,25.4931,25.4931,122200.0
2006-05-01 10:30:00,39.57,39.69,39.54,39.62,115100.0,25.4867,25.564,25.4674,25.5189,115100.0
2006-05-01 11:00:00,39.64,39.71,39.54,39.54,119700.0,25.5318,25.5769,25.4674,25.4674,119700.0
2006-05-01 11:30:00,39.54,39.54,39.39,39.49,105900.0,25.4674,25.4674,25.3708,25.4352,105900.0
2006-05-01 12:00:00,39.49,39.5,39.27,39.28,99200.0,25.4352,25.4416,25.2935,25.2999,99200.0
2006-05-01 12:30:00,39.28,39.41,39.27,39.41,83400.0,25.2999,25.3836,25.2935,25.3836,83400.0
2006-05-01 13:00:00,39.41,39.45,39.36,39.38,97700.0,25.3836,25.4094,25.3514,25.3643,97700.0
2006-05-01 13:30:00,39.38,39.44,39.33,39.43,107500.0,25.3643,25.403,25.3321,25.3965,107500.0
2006-05-01 14:00:00,39.43,39.55,39.42,39.55,74200.0,25.3965,25.4738,25.3901,25.4738,74200.0
2006-05-01 14:30:00,39.55,39.6,39.41,39.41,105200.0,25.4738,25.506,25.3836,25.3836,105200.0
2006-05-01 15:00:00,39.39,39.45,39.12,39.29,245600.0,25.3708,25.4094,25.1969,25.3063,245600.0
2006-05-01 15:30:00,39.29,39.3,39.09,39.23,380700.0,25.3063,25.3128,25.1775,25.2677,380700.0
2006-05-02 09:30:00,39.38,39.45,39.26,39.4,155800.0,25.3643,25.4094,25.287,25.3772,155800.0
2006-05-02 10:00:00,39.41,39.48,39.3,39.37,178300.0,25.3836,25.4287,25.3128,25.3579,178300.0
2006-05-02 10:30:00,39.37,39.4,39.2,39.24,416500.0,25.3579,25.3772,25.2484,25.2741,416500.0
2006-05-02 11:00:00,39.24,39.32,39.19,39.3,367500.0,25.2741,25.3257,25.2419,25.3128,367500.0
2006-05-02 11:30:00,39.3,39.33,39.19,39.24,190500.0,25.3128,25.3321,25.2419,25.2741,190500.0
2006-05-02 12:00:00,39.24,39.31,39.19,39.21,182200.0,25.2741,25.3192,25.2419,25.2548,182200.0
2006-05-02 12:30:00,39.22,39.33,39.15,39.22,226800.0,25.2613,25.3321,25.2162,25.2613,226800.0
2006-05-02 13:00:00,39.23,39.43,39.16,39.43,150900.0,25.2677,25.3965,25.2226,25.3965,150900.0
2006-05-02 13:30:00,39.45,39.52,39.36,39.48,91900.0,25.4094,25.4545,25.3514,25.4287,91900.0
2006-05-02 14:00:00,39.46,39.55,39.42,39.53,59200.0,25.4158,25.4738,25.3901,25.4609,59200.0
2006-05-02 14:30:00,39.52,39.64,39.49,39.6,107400.0,25.4545,25.5318,25.4352,25.506,107400.0
2006-05-02 15:00:00,39.6,39.74,39.55,39.61,112400.0,25.506,25.5962,25.4738,25.5125,112400.0
2006-05-02 15:30:00,39.58,39.86,39.54,39.73,197700.0,25.4931,25.6735,25.4674,25.5897,197700.0
2006-05-03 09:30:00,39.47,39.7,39.42,39.62,167900.0,25.4223,25.5704,25.3901,25.5189,167900.0
2006-05-03 10:00:00,39.61,39.7,39.43,39.51,127400.0,25.5125,25.5704,25.3965,25.448,127400.0
2006-05-03 10:30:00,39.52,39.71,39.5,39.56,154200.0,25.4545,25.5769,25.4416,25.4803,154200.0
2006-05-03 11:00:00,39.57,39.69,39.56,39.69,94400.0,25.4867,25.564,25.4803,25.564,94400.0
2006-05-03 11:30:00,39.69,39.7,39.47,39.54,75100.0,25.564,25.5704,25.4223,25.4674,75100.0
2006-05-03 12:00:00,39.55,39.64,39.51,39.52,57100.0,25.4738,25.5318,25.448,25.4545,57100.0
2006-05-03 12:30:00,39.51,39.56,39.42,39.44,51200.0,25.448,25.4803,25.3901,25.403,51200.0
2006-05-03 13:00:00,39.44,39.52,39.41,39.51,49700.0,25.403,25.4545,25.3836,25.448,49700.0
2006-05-03 13:30:00,39.51,39.51,39.42,39.45,49300.0,25.448,25.448,25.3901,25.4094,49300.0
2006-05-03 14:00:00,39.46,39.49,39.35,39.38,68900.0,25.4158,25.4352,25.345,25.3643,68900.0
2006-05-03 14:30:00,39.38,39.5,39.38,39.48,59600.0,25.3643,25.4416,25.3643,25.4287,59600.0
2006-05-03 15:00:00,39.49,39.6,39.46,39.48,127900.0,25.4352,25.506,25.4158,25.4287,127900.0
2006-05-03 15:30:00,39.49,39.66,39.48,39.6,178800.0,25.4352,25.5447,25.4287,25.506,178800.0
2006-05-04 09:30:00,39.55,39.76,39.45,39.62,57000.0,25.4738,25.6091,25.4094,25.5189,57000.0
2006-05-04 10:00:00,39.63,39.73,39.57,39.61,71300.0,25.5253,25.5897,25.4867,25.5125,71300.0
2006-05-04 10:30:00,39.61,39.64,39.48,39.48,77300.0,25.5125,25.5318,25.4287,25.4287,77300.0
2006-05-04 11:00:00,39.48,39.59,39.43,39.55,75100.0,25.4287,25.4996,25.3965,25.4738,75100.0
2006-05-04 11:30:00,39.56,39.6,39.51,39.51,56300.0,25.4803,25.506,25.448,25.448,56300.0
2006-05-04 12:00:00,39.51,39.54,39.45,39.49,46300.0,25.448,25.4674,25.4094,25.4352,46300.0
2006-05-04 12:30:00,39.49,39.52,39.43,39.44,45000.0,25.4352,25.4545,25.3965,25.403,45000.0
2006-05-04 13:00:00,39.45,39.52,39.44,39.52,30100.0,25.4094,25.4545,25.403,25.4545,30100.0
2006-05-04 13:30:00,39.52,39.56,39.49,39.52,45400.0,25.4545,25.4803,25.4352,25.4545,45400.0
2006-05-04 14:00:00,39.51,39.58,39.51,39.52,53600.0,25.448,25.4931,25.448,25.4545,53600.0
2006-05-04 14:30:00,39.53,39.56,39.5,39.56,68400.0,25.4609,25.4803,25.4416,25.4803,68400.0
2006-05-04 15:00:00,39.56,39.6,39.5,39.53,72500.0,25.4803,25.506,25.4416,25.4609,72500.0
2006-05-04 15:30:00,39.53,39.58,39.43,39.45,176900.0,25.4609,25.4931,25.3965,25.4094,176900.0
2006-05-05 09:30:00,40.35,40.56,40.1,40.16,376700.0,25.9891,26.1243,25.8281,25.8667,376700.0
2006-05-05 10:00:00,40.18,40.27,40.11,40.24,122600.0,25.8796,25.9376,25.8345,25.9182,122600.0
2006-05-05 10:30:00,40.23,40.48,40.19,40.46,136700.0,25.9118,26.0728,25.886,26.0599,136700.0
2006-05-05 11:00:00,40.48,40.52,40.4,40.49,217700.0,26.0728,26.0986,26.0213,26.0793,217700.0
2006-05-05 11:30:00,40.5,40.51,40.45,40.48,167100.0,26.0857,26.0921,26.0535,26.0728,167100.0
2006-05-05 12:00:00,40.46,40.6,40.46,40.51,138400.0,26.0599,26.1501,26.0599,26.0921,138400.0
2006-05-05 12:30:00,40.5,40.65,40.47,40.62,135200.0,26.0857,26.1823,26.0664,26.163,135200.0
2006-05-05 13:00:00,40.62,40.63,40.52,40.54,133200.0,26.163,26.1694,26.0986,26.1115,133200.0
2006-05-05 13:30:00,40.53,40.7,40.53,40.69,101500.0,26.105,26.2145,26.105,26.2081,101500.0
2006-05-05 14:00:00,40.69,40.72,40.62,40.66,149800.0,26.2081,26.2274,26.163,26.1888,149800.0
2006-05-05 14:30:00,40.66,40.78,40.63,40.72,177500.0,26.1888,26.266,26.1694,26.2274,177500.0
2006-05-05 15:00:00,40.72,40.74,40.67,40.71,177600.0,26.2274,26.2403,26.1952,26.221,177600.0
2006-05-05 15:30:00,40.71,40.9,40.69,40.83,328800.0,26.221,26.3433,26.2081,26.2982,328800.0
2006-05-08 09:30:00,39.0,40.03,38.94,40.0,911700.0,25.1196,25.783,25.0809,25.7637,911700.0
2006-05-08 10:00:00,40.0,40.41,40.0,40.09,468900.0,25.7637,26.0277,25.7637,25.8216,468900.0
2006-05-08 10:30:00,40.09,40.22,40.01,40.01,287400.0,25.8216,25.9054,25.7701,25.7701,287400.0
2006-05-08 11:00:00,40.03,40.04,39.87,39.89,187200.0,25.783,25.7894,25.6799,25.6928,187200.0
2006-05-08 11:30:00,39.87,39.91,39.76,39.79,180900.0,25.6799,25.7057,25.6091,25.6284,180900.0
2006-05-08 12:00:00,39.79,39.81,39.74,39.81,95800.0,25.6284,25.6413,25.5962,25.6413,95800.0
2006-05-08 12:30:00,39.8,39.88,39.78,39.88,174400.0,25.6348,25.6864,25.622,25.6864,174400.0
2006-05-08 13:00:00,39.87,39.91,39.82,39.9,150900.0,25.6799,25.7057,25.6477,25.6992,150900.0
2006-05-08 13:30:00,39.9,39.91,39.79,39.81,114700.0,25.6992,25.7057,25.6284,25.6413,114700.0
2006-05-08 14:00:00,39.8,39.82,39.79,39.81,107300.0,25.6348,25.6477,25.6284,25.6413,107300.0
2006-05-08 14:30:00,39.8,39.82,39.75,39.81,205700.0,25.6348,25.6477,25.6026,25.6413,205700.0
2006-05-08 15:00:00,39.81,39.86,39.8,39.83,164900.0,25.6413,25.6735,25.6348,25.6542,164900.0
2006-05-08 15:30:00,39.84,39.93,39.8,39.91,413300.0,25.6606,25.7186,25.6348,25.7057,413300.0
2006-05-09 09:30:00,39.55,39.95,39.55,39.75,235800.0,25.4738,25.7314,25.4738,25.6026,235800.0
2006-05-09 10:00:00,39.75,39.8,39.7,39.7,158200.0,25.6026,25.6348,25.5704,25.5704,158200.0
2006-05-09 10:30:00,39.7,39.8,39.7,39.8,127700.0,25.5704,25.6348,25.5704,25.6348,127700.0
2006-05-09 11:00:00,39.79,39.81,39.73,39.75,258600.0,25.6284,25.6413,25.5897,25.6026,258600.0
2006-05-09 11:30:00,39.75,39.81,39.71,39.74,141700.0,25.6026,25.6413,25.5769,25.5962,141700.0
2006-05-09 12:00:00,39.75,39.76,39.67,39.68,92300.0,25.6026,25.6091,25.5511,25.5575,92300.0
2006-05-09 12:30:00,39.68,39.69,39.61,39.64,86400.0,25.5575,25.564,25.5125,25.5318,86400.0
2006-05-09 13:00:00,39.65,39.66,39.53,39.6,106800.0,25.5382,25.5447,25.4609,25.506,106800.0
2006-05-09 13:30:00,39.6,39.66,39.58,39.58,107000.0,25.506,25.5447,25.4931,25.4931,107000.0
2006-05-09 14:00:00,39.6,39.6,39.5,39.5,118600.0,25.506,25.506,25.4416,25.4416,118600.0
2006-05-09 14:30:00,39.49,39.53,39.44,39.45,95300.0,25.4352,25.4609,25.403,25.4094,95300.0
2006-05-09 15:00:00,39.44,39.53,39.44,39.5,587500.0,25.403,25.4609,25.403,25.4416,587500.0
2006-05-09 15:30:00,39.5,39.64,39.5,39.61,279700.0,25.4416,25.5318,25.4416,25.5125,279700.0
2006-05-10 09:30:00,39.56,39.82,39.52,39.7,447700.0,25.4803,25.6477,25.4545,25.5704,447700.0
2006-05-10 10:00:00,39.69,39.74,39.54,39.64,229300.0,25.564,25.5962,25.4674,25.5318,229300.0
2006-05-10 10:30:00,39.64,39.73,39.63,39.65,121600.0,25.5318,25.5897,25.5253,25.5382,121600.0
2006-05-10 11:00:00,39.63,39.73,39.61,39.62,234500.0,25.5253,25.5897,25.5125,25.5189,234500.0
2006-05-10 11:30:00,39.63,39.66,39.62,39.64,165900.0,25.5253,25.5447,25.5189,25.5318,165900.0
2006-05-10 12:00:00,39.64,39.85,39.63,39.84,98800.0,25.5318,25.667,25.5253,25.6606,98800.0
2006-05-10 12:30:00,39.84,39.95,39.83,39.94,88100.0,25.6606,25.7314,25.6542,25.725,88100.0
2006-05-10 13:00:00,39.95,39.96,39.88,39.92,94300.0,25.7314,25.7379,25.6864,25.7121,94300.0
2006-05-10 13:30:00,39.92,40.03,39.9,39.99,92200.0,25.7121,25.783,25.6992,25.7572,92200.0
2006-05-10 14:00:00,40.0,40.08,39.85,39.87,199000.0,25.7637,25.8152,25.667,25.6799,199000.0
2006-05-10 14:30:00,39.87,40.08,39.86,40.06,163700.0,25.6799,25.8152,25.6735,25.8023,163700.0
2006-05-10 15:00:00,40.05,40.26,40.05,40.23,156000.0,25.7959,25.9311,25.7959,25.9118,156000.0
2006-05-10 15:30:00,40.23,40.28,40.12,40.2,257100.0,25.9118,25.944,25.8409,25.8925,257100.0
2006-05-11 09:30:00,39.96,39.99,39.63,39.67,234500.0,25.7379,25.7572,25.5253,25.5511,234500.0
2006-05-11 10:00:00,39.66,39.87,39.63,39.86,177800.0,25.5447,25.6799,25.5253,25.6735,177800.0
2006-05-11 10:30:00,39.87,39.9,39.56,39.56,172700.0,25.6799,25.6992,25.4803,25.4803,172700.0
2006-05-11 11:00:00,39.56,39.64,39.53,39.54,183200.0,25.4803,25.5318,25.4609,25.4674,183200.0
2006-05-11 11:30:00,39.54,39.62,39.46,39.47,139900.0,25.4674,25.5189,25.4158,25.4223,139900.0
2006-05-11 12:00:00,39.48,39.48,39.31,39.34,131800.0,25.4287,25.4287,25.3192,25.3386,131800.0
2006-05-11 12:30:00,39.35,39.54,39.33,39.53,67900.0,25.345,25.4674,25.3321,25.4609,67900.0
2006-05-11 13:00:00,39.53,39.53,39.33,39.38,82800.0,25.4609,25.4609,25.3321,25.3643,82800.0
2006-05-11 13:30:00,39.4,39.43,39.3,39.43,104300.0,25.3772,25.3965,25.3128,25.3965,104300.0
2006-05-11 14:00:00,39.42,39.47,39.36,39.37,61600.0,25.3901,25.4223,25.3514,25.3579,61600.0
2006-05-11 14:30:00,39.37,39.37,39.28,39.31,141200.0,25.3579,25.3579,25.2999,25.3192,141200.0
2006-05-11 15:00:00,39.33,39.4,39.28,39.28,103900.0,25.3321,25.3772,25.2999,25.2999,103900.0
2006-05-11 15:30:00,39.28,39.4,39.26,39.35,137100.0,25.2999,25.3772,25.287,25.345,137100.0
2006-05-12 09:30:00,39.2,39.35,39.15,39.34,274500.0,25.2484,25.345,25.2162,25.3386,274500.0
2006-05-12 10:00:00,39.34,39.48,39.24,39.33,398800.0,25.3386,25.4287,25.2741,25.3321,398800.0
2006-05-12 10:30:00,39.34,39.5,39.33,39.43,95700.0,25.3386,25.4416,25.3321,25.3965,95700.0
2006-05-12 11:00:00,39.44,39.55,39.32,39.46,74900.0,25.403,25.4738,25.3257,25.4158,74900.0
2006-05-12 11:30:00,39.46,39.46,39.26,39.3,69600.0,25.4158,25.4158,25.287,25.3128,69600.0
2006-05-12 12:00:00,39.28,39.41,39.21,39.22,62400.0,25.2999,25.3836,25.2548,25.2613,62400.0
2006-05-12 12:30:00,39.21,39.24,39.08,39.12,128900.0,25.2548,25.2741,25.1711,25.1969,128900.0
2006-05-12 13:00:00,39.13,39.24,39.07,39.16,64400.0,25.2033,25.2741,25.1646,25.2226,64400.0
2006-05-12 13:30:00,39.16,39.23,39.15,39.17,49500.0,25.2226,25.2677,25.2162,25.2291,49500.0
2006-05-12 14:00:00,39.17,39.39,39.17,39.33,71500.0,25.2291,25.3708,25.2291,25.3321,71500.0
2006-05-12 14:30:00,39.33,39.35,39.25,39.25,89200.0,25.3321,25.345,25.2806,25.2806,89200.0
2006-05-12 15:00:00,39.26,39.32,39.23,39.28,108500.0,25.287,25.3257,25.2677,25.2999,108500.0
2006-05-12 15:30:00,39.28,39.32,39.24,39.27,310300.0,25.2999,25.3257,25.2741,25.2935,310300.0
2006-05-15 09:30:00,39.31,39.5,39.25,39.3,108800.0,25.3192,25.4416,25.2806,25.3128,108800.0
2006-05-15 10:00:00,39.3,39.42,39.25,39.35,122700.0,25.3128,25.3901,25.2806,25.345,122700.0
2006-05-15 10:30:00,39.32,39.45,39.28,39.36,147600.0,25.3257,25.4094,25.2999,25.3514,147600.0
2006-05-15 11:00:00,39.36,39.4,39.27,39.29,98800.0,25.3514,25.3772,25.2935,25.3063,98800.0
2006-05-15 11:30:00,39.28,39.39,39.25,39.39,86800.0,25.2999,25.3708,25.2806,25.3708,86800.0
2006-05-15 12:00:00,39.37,39.4,39.25,39.28,52400.0,25.3579,25.3772,25.2806,25.2999,52400.0
2006-05-15 12:30:00,39.26,39.32,39.2,39.22,63200.0,25.287,25.3257,25.2484,25.2613,63200.0
2006-05-15 13:00:00,39.21,39.27,39.08,39.16,254600.0,25.2548,25.2935,25.1711,25.2226,254600.0
2006-05-15 13:30:00,39.15,39.17,39.0,39.17,62600.0,25.2162,25.2291,25.1196,25.2291,62600.0
2006-05-15 14:00:00,39.18,39.2,39.01,39.15,113900.0,25.2355,25.2484,25.126,25.2162,113900.0
2006-05-15 14:30:00,39.16,39.2,39.09,39.12,128400.0,25.2226,25.2484,25.1775,25.1969,128400.0
2006-05-15 15:00:00,39.1,39.33,39.08,39.25,119500.0,25.184,25.3321,25.1711,25.2806,119500.0
2006-05-15 15:30:00,39.24,39.32,39.21,39.24,255200.0,25.2741,25.3257,25.2548,25.2741,255200.0
2006-05-16 09:30:00,39.45,39.45,39.28,39.31,115100.0,25.4094,25.4094,25.2999,25.3192,115100.0
2006-05-16 10:00:00,39.31,39.4,39.3,39.35,112800.0,25.3192,25.3772,25.3128,25.345,112800.0
2006-05-16 10:30:00,39.35,39.37,39.21,39.22,352700.0,25.345,25.3579,25.2548,25.2613,352700.0
2006-05-16 11:00:00,39.22,39.3,39.03,39.06,261700.0,25.2613,25.3128,25.1389,25.1582,261700.0
2006-05-16 11:30:00,39.06,39.06,38.89,38.99,219100.0,25.1582,25.1582,25.0487,25.1131,219100.0
2006-05-16 12:00:00,38.99,39.04,38.97,39.01,145600.0,25.1131,25.1453,25.1002,25.126,145600.0
2006-05-16 12:30:00,39.01,39.09,38.98,39.09,133700.0,25.126,25.1775,25.1067,25.1775,133700.0
2006-05-16 13:00:00,39.09,39.11,39.0,39.03,202600.0,25.1775,25.1904,25.1196,25.1389,202600.0
2006-05-16 13:30:00,39.04,39.06,38.95,39.0,203500.0,25.1453,25.1582,25.0874,25.1196,203500.0
2006-05-16 14:00:00,39.0,39.01,38.84,38.88,179900.0,25.1196,25.126,25.0165,25.0423,179900.0
2006-05-16 14:30:00,38.88,38.96,38.88,38.91,127600.0,25.0423,25.0938,25.0423,25.0616,127600.0
2006-05-16 15:00:00,38.91,38.93,38.77,38.78,316700.0,25.0616,25.0745,24.9714,24.9779,316700.0
2006-05-16 15:30:00,38.79,38.82,38.75,38.77,467400.0,24.9843,25.0036,24.9585,24.9714,467400.0
2006-05-17 09:30:00,38.57,39.11,38.53,38.96,283400.0,24.8426,25.1904,24.8168,25.0938,283400.0
2006-05-17 10:00:00,38.95,39.04,38.87,38.99,215400.0,25.0874,25.1453,25.0358,25.1131,215400.0
2006-05-17 10:30:00,38.98,39.04,38.9,38.93,216200.0,25.1067,25.1453,25.0552,25.0745,216200.0
2006-05-17 11:00:00,38.93,38.97,38.53,38.54,203600.0,25.0745,25.1002,24.8168,24.8233,203600.0
2006-05-17 11:30:00,38.53,38.63,38.49,38.54,221800.0,24.8168,24.8812,24.7911,24.8233,221800.0
2006-05-17 12:00:00,38.54,38.64,38.43,38.43,189100.0,24.8233,24.8877,24.7524,24.7524,189100.0
2006-05-17 12:30:00,38.42,38.53,38.4,38.5,135100.0,24.746,24.8168,24.7331,24.7975,135100.0
2006-05-17 13:00:00,38.49,38.54,38.4,38.45,145700.0,24.7911,24.8233,24.7331,24.7653,145700.0
2006-05-17 13:30:00,38.45,38.62,38.43,38.56,171200.0,24.7653,24.8748,24.7524,24.8362,171200.0
2006-05-17 14:00:00,38.56,38.59,38.43,38.51,145600.0,24.8362,24.8555,24.7524,24.804,145600.0
2006-05-17 14:30:00,38.52,38.62,38.45,38.56,165100.0,24.8104,24.8748,24.7653,24.8362,165100.0
2006-05-17 15:00:00,38.58,38.58,38.49,38.5,216300.0,24.849,24.849,24.7911,24.7975,216300.0
2006-05-17 15:30:00,38.5,38.51,38.35,38.39,301100.0,24.7975,24.804,24.7009,24.7267,301100.0
2006-05-18 09:30:00,38.45,38.64,38.39,38.55,297400.0,24.7653,24.8877,24.7267,24.8297,297400.0
2006-05-18 10:00:00,38.53,38.74,38.49,38.65,192300.0,24.8168,24.9521,24.7911,24.8941,192300.0
2006-05-18 10:30:00,38.65,38.73,38.56,38.58,194300.0,24.8941,24.9457,24.8362,24.849,194300.0
2006-05-18 11:00:00,38.57,38.69,38.54,38.66,160700.0,24.8426,24.9199,24.8233,24.9006,160700.0
2006-05-18 11:30:00,38.66,38.74,38.64,38.67,221200.0,24.9006,24.9521,24.8877,24.907,221200.0
2006-05-18 12:00:00,38.67,38.88,38.64,38.8,138400.0,24.907,25.0423,24.8877,24.9907,138400.0
2006-05-18 12:30:00,38.81,38.94,38.79,38.91,120600.0,24.9972,25.0809,24.9843,25.0616,120600.0
2006-05-18 13:00:00,38.9,38.94,38.79,38.91,133700.0,25.0552,25.0809,24.9843,25.0616,133700.0
2006-05-18 13:30:00,38.9,38.97,38.84,38.97,259400.0,25.0552,25.1002,25.0165,25.1002,259400.0
2006-05-18 14:00:00,38.95,38.99,38.9,38.92,103000.0,25.0874,25.1131,25.0552,25.068,103000.0
2006-05-18 14:30:00,38.92,39.01,38.87,38.91,158900.0,25.068,25.126,25.0358,25.0616,158900.0
2006-05-18 15:00:00,38.91,38.94,38.76,38.83,139400.0,25.0616,25.0809,24.965,25.0101,139400.0
2006-05-18 15:30:00,38.83,38.89,38.67,38.72,156000.0,25.0101,25.0487,24.907,24.9392,156000.0
2006-05-19 09:30:00,39.05,39.08,38.76,38.92,287000.0,25.1518,25.1711,24.965,25.068,287000.0
2006-05-19 10:00:00,38.92,38.95,38.82,38.95,143200.0,25.068,25.0874,25.0036,25.0874,143200.0
2006-05-19 10:30:00,38.95,38.99,38.81,38.85,200600.0,25.0874,25.1131,24.9972,25.0229,200600.0
2006-05-19 11:00:00,38.85,38.95,38.72,38.87,195100.0,25.0229,25.0874,24.9392,25.0358,195100.0
2006-05-19 11:30:00,38.85,38.87,38.7,38.85,144800.0,25.0229,25.0358,24.9263,25.0229,144800.0
2006-05-19 12:00:00,38.86,39.0,38.84,38.99,104600.0,25.0294,25.1196,25.0165,25.1131,104600.0
2006-05-19 12:30:00,39.0,39.05,38.92,38.95,243900.0,25.1196,25.1518,25.068,25.0874,243900.0
2006-05-19 13:00:00,38.95,39.18,38.88,39.16,134300.0,25.0874,25.2355,25.0423,25.2226,134300.0
2006-05-19 13:30:00,39.15,39.24,39.07,39.18,93100.0,25.2162,25.2741,25.1646,25.2355,93100.0
2006-05-19 14:00:00,39.18,39.22,39.07,39.14,96300.0,25.2355,25.2613,25.1646,25.2097,96300.0
2006-05-19 14:30:00,39.14,39.15,38.93,39.04,121100.0,25.2097,25.2162,25.0745,25.1453,121100.0
2006-05-19 15:00:00,39.03,39.09,38.83,38.91,170800.0,25.1389,25.1775,25.0101,25.0616,170800.0
2006-05-19 15:30:00,38.91,39.0,38.85,38.96,154500.0,25.0616,25.1196,25.0229,25.0938,154500.0
2006-05-22 09:30:00,38.71,38.88,38.71,38.78,212600.0,24.9328,25.0423,24.9328,24.9779,212600.0
2006-05-22 10:00:00,38.77,38.92,38.69,38.89,196100.0,24.9714,25.068,24.9199,25.0487,196100.0
2006-05-22 10:30:00,38.9,39.58,38.89,39.46,194900.0,25.0552,25.4931,25.0487,25.4158,194900.0
2006-05-22 11:00:00,39.46,39.5,39.23,39.3,124800.0,25.4158,25.4416,25.2677,25.3128,124800.0
2006-05-22 11:30:00,39.34,39.44,39.08,39.31,132900.0,25.3386,25.403,25.1711,25.3192,132900.0
2006-05-22 12:00:00,39.31,39.49,39.25,39.27,111700.0,25.3192,25.4352,25.2806,25.2935,111700.0
2006-05-22 12:30:00,39.26,39.37,39.15,39.24,123500.0,25.287,25.3579,25.2162,25.2741,123500.0
2006-05-22 13:00:00,39.26,39.37,39.21,39.32,118800.0,25.287,25.3579,25.2548,25.3257,118800.0
2006-05-22 13:30:00,39.32,39.33,39.08,39.08,106200.0,25.3257,25.3321,25.1711,25.1711,106200.0
2006-05-22 14:00:00,39.09,39.28,39.01,39.17,122900.0,25.1775,25.2999,25.126,25.2291,122900.0
2006-05-22 14:30:00,39.18,39.25,39.09,39.15,97700.0,25.2355,25.2806,25.1775,25.2162,97700.0
2006-05-22 15:00:00,39.15,39.35,39.11,39.33,156300.0,25.2162,25.345,25.1904,25.3321,156300.0
2006-05-22 15:30:00,39.33,39.42,39.22,39.22,196200.0,25.3321,25.3901,25.2613,25.2613,196200.0
2006-05-23 09:30:00,39.41,39.47,39.06,39.28,250700.0,25.3836,25.4223,25.1582,25.2999,250700.0
2006-05-23 10:00:00,39.3,39.44,39.29,39.33,276100.0,25.3128,25.403,25.3063,25.3321,276100.0
2006-05-23 10:30:00,39.33,39.41,39.25,39.27,120400.0,25.3321,25.3836,25.2806,25.2935,120400.0
2006-05-23 11:00:00,39.27,39.29,39.15,39.2,118500.0,25.2935,25.3063,25.2162,25.2484,118500.0
2006-05-23 11:30:00,39.19,39.29,39.14,39.15,60600.0,25.2419,25.3063,25.2097,25.2162,60600.0
2006-05-23 12:00:00,39.16,39.25,39.15,39.19,61700.0,25.2226,25.2806,25.2162,25.2419,61700.0
2006-05-23 12:30:00,39.2,39.28,39.19,39.19,57800.0,25.2484,25.2999,25.2419,25.2419,57800.0
2006-05-23 13:00:00,39.19,39.24,39.18,39.18,70500.0,25.2419,25.2741,25.2355,25.2355,70500.0
2006-05-23 13:30:00,39.19,39.22,39.11,39.11,137200.0,25.2419,25.2613,25.1904,25.1904,137200.0
2006-05-23 14:00:00,39.11,39.13,38.96,38.98,79800.0,25.1904,25.2033,25.0938,25.1067,79800.0
2006-05-23 14:30:00,38.99,39.08,38.89,38.9,123000.0,25.1131,25.1711,25.0487,25.0552,123000.0
2006-05-23 15:00:00,38.9,38.97,38.82,38.82,152200.0,25.0552,25.1002,25.0036,25.0036,152200.0
2006-05-23 15:30:00,38.82,38.86,38.55,38.57,255600.0,25.0036,25.0294,24.8297,24.8426,255600.0
2006-05-24 09:30:00,38.49,38.75,38.44,38.72,263000.0,24.7911,24.9585,24.7589,24.9392,263000.0
2006-05-24 10:00:00,38.72,38.85,38.59,38.76,210700.0,24.9392,25.0229,24.8555,24.965,210700.0
2006-05-24 10:30:00,38.75,38.81,38.67,38.68,132000.0,24.9585,24.9972,24.907,24.9135,132000.0
2006-05-24 11:00:00,38.67,38.8,38.64,38.72,102300.0,24.907,24.9907,24.8877,24.9392,102300.0
2006-05-24 11:30:00,38.69,38.81,38.62,38.65,151300.0,24.9199,24.9972,24.8748,24.8941,151300.0
2006-05-24 12:00:00,38.67,38.76,38.56,38.57,107400.0,24.907,24.965,24.8362,24.8426,107400.0
2006-05-24 12:30:00,38.57,38.63,38.41,38.52,125700.0,24.8426,24.8812,24.7395,24.8104,125700.0
2006-05-24 13:00:00,38.53,38.76,38.44,38.61,124000.0,24.8168,24.965,24.7589,24.8684,124000.0
2006-05-24 13:30:00,38.61,38.93,38.59,38.88,153600.0,24.8684,25.0745,24.8555,25.0423,153600.0
2006-05-24 14:00:00,38.88,39.05,38.8,38.95,180900.0,25.0423,25.1518,24.9907,25.0874,180900.0
2006-05-24 14:30:00,38.96,39.2,38.9,39.11,175100.0,25.0938,25.2484,25.0552,25.1904,175100.0
2006-05-24 15:00:00,39.09,39.24,39.09,39.23,189300.0,25.1775,25.2741,25.1775,25.2677,189300.0
2006-05-24 15:30:00,39.25,39.37,39.16,39.28,268100.0,25.2806,25.3579,25.2226,25.2999,268100.0
2006-05-25 09:30:00,39.41,39.48,39.26,39.48,151500.0,25.3836,25.4287,25.287,25.4287,151500.0
2006-05-25 10:00:00,39.48,39.5,39.24,39.24,179200.0,25.4287,25.4416,25.2741,25.2741,179200.0
2006-05-25 10:30:00,39.25,39.45,39.18,39.39,140900.0,25.2806,25.4094,25.2355,25.3708,140900.0
2006-05-25 11:00:00,39.38,39.44,39.31,39.42,95500.0,25.3643,25.403,25.3192,25.3901,95500.0
2006-05-25 11:30:00,39.43,39.7,39.4,39.7,93700.0,25.3965,25.5704,25.3772,25.5704,93700.0
2006-05-25 12:00:00,39.69,39.74,39.6,39.63,62100.0,25.564,25.5962,25.506,25.5253,62100.0
2006-05-25 12:30:00,39.63,39.67,39.54,39.66,68000.0,25.5253,25.5511,25.4674,25.5447,68000.0
2006-05-25 13:00:00,39.64,39.69,39.63,39.64,38200.0,25.5318,25.564,25.5253,25.5318,38200.0
2006-05-25 13:30:00,39.66,39.76,39.63,39.66,55000.0,25.5447,25.6091,25.5253,25.5447,55000.0
2006-05-25 14:00:00,39.66,39.78,39.65,39.74,47200.0,25.5447,25.622,25.5382,25.5962,47200.0
2006-05-25 14:30:00,39.74,39.75,39.68,39.73,71800.0,25.5962,25.6026,25.5575,25.5897,71800.0
2006-05-25 15:00:00,39.71,39.77,39.68,39.72,101200.0,25.5769,25.6155,25.5575,25.5833,101200.0
2006-05-25 15:30:00,39.72,39.75,39.59,39.74,194000.0,25.5833,25.6026,25.4996,25.5962,194000.0
2006-05-26 09:30:00,39.99,39.99,39.66,39.71,121000.0,25.7572,25.7572,25.5447,25.5769,121000.0
2006-05-26 10:00:00,39.69,39.72,39.53,39.59,109300.0,25.564,25.5833,25.4609,25.4996,109300.0
2006-05-26 10:30:00,39.58,39.69,39.56,39.6,118400.0,25.4931,25.564,25.4803,25.506,118400.0
2006-05-26 11:00:00,39.6,39.6,39.53,39.6,91800.0,25.506,25.506,25.4609,25.506,91800.0
2006-05-26 11:30:00,39.6,39.68,39.57,39.66,69000.0,25.506,25.5575,25.4867,25.5447,69000.0
2006-05-26 12:00:00,39.66,39.72,39.6,39.68,107200.0,25.5447,25.5833,25.506,25.5575,107200.0
2006-05-26 12:30:00,39.68,39.83,39.66,39.75,97000.0,25.5575,25.6542,25.5447,25.6026,97000.0
2006-05-26 13:00:00,39.76,39.83,39.75,39.82,77900.0,25.6091,25.6542,25.6026,25.6477,77900.0
2006-05-26 13:30:00,39.82,39.82,39.74,39.8,99800.0,25.6477,25.6477,25.5962,25.6348,99800.0
2006-05-26 14:00:00,39.8,39.89,39.78,39.83,90100.0,25.6348,25.6928,25.622,25.6542,90100.0
2006-05-26 14:30:00,39.82,39.9,39.82,39.87,102300.0,25.6477,25.6992,25.6477,25.6799,102300.0
2006-05-26 15:00:00,39.87,39.92,39.86,39.92,108700.0,25.6799,25.7121,25.6735,25.7121,108700.0
2006-05-26 15:30:00,39.92,40.05,39.92,40.0,189700.0,25.7121,25.7959,25.7121,25.7637,189700.0
2006-05-30 09:30:00,40.01,40.01,39.79,39.8,122100.0,25.7701,25.7701,25.6284,25.6348,122100.0
2006-05-30 10:00:00,39.79,39.8,39.54,39.55,195800.0,25.6284,25.6348,25.4674,25.4738,195800.0
2006-05-30 10:30:00,39.55,39.73,39.51,39.6,134300.0,25.4738,25.5897,25.448,25.506,134300.0
2006-05-30 11:00:00,39.6,39.6,39.37,39.42,118200.0,25.506,25.506,25.3579,25.3901,118200.0
2006-05-30 11:30:00,39.42,39.67,39.42,39.62,117100.0,25.3901,25.5511,25.3901,25.5189,117100.0
2006-05-30 12:00:00,39.62,39.63,39.42,39.53,69200.0,25.5189,25.5253,25.3901,25.4609,69200.0
2006-05-30 12:30:00,39.54,39.6,39.5,39.51,58800.0,25.4674,25.506,25.4416,25.448,58800.0
2006-05-30 13:00:00,39.52,39.6,39.42,39.46,59300.0,25.4545,25.506,25.3901,25.4158,59300.0
2006-05-30 13:30:00,39.45,39.51,39.31,39.36,75400.0,25.4094,25.448,25.3192,25.3514,75400.0
2006-05-30 14:00:00,39.37,39.46,39.35,39.4,83700.0,25.3579,25.4158,25.345,25.3772,83700.0
2006-05-30 14:30:00,39.4,39.43,39.26,39.28,89400.0,25.3772,25.3965,25.287,25.2999,89400.0
2006-05-30 15:00:00,39.27,39.27,39.11,39.23,155200.0,25.2935,25.2935,25.1904,25.2677,155200.0
2006-05-30 15:30:00,39.23,39.32,39.2,39.29,447500.0,25.2677,25.3257,25.2484,25.3063,447500.0
2006-05-31 09:30:00,39.3,39.72,39.28,39.62,139500.0,25.3128,25.5833,25.2999,25.5189,139500.0
2006-05-31 10:00:00,39.62,40.04,39.62,40.03,177400.0,25.5189,25.7894,25.5189,25.783,177400.0
2006-05-31 10:30:00,40.04,40.15,40.03,40.05,154600.0,25.7894,25.8603,25.783,25.7959,154600.0
2006-05-31 11:00:00,40.05,40.05,39.8,39.88,129600.0,25.7959,25.7959,25.6348,25.6864,129600.0
2006-05-31 11:30:00,39.88,40.03,39.88,39.97,119800.0,25.6864,25.783,25.6864,25.7443,119800.0
2006-05-31 12:00:00,39.97,40.04,39.95,39.96,91600.0,25.7443,25.7894,25.7314,25.7379,91600.0
2006-05-31 12:30:00,39.97,39.98,39.83,39.84,68100.0,25.7443,25.7508,25.6542,25.6606,68100.0
2006-05-31 13:00:00,39.84,39.84,39.67,39.73,99000.0,25.6606,25.6606,25.5511,25.5897,99000.0
2006-05-31 13:30:00,39.73,39.74,39.56,39.6,106900.0,25.5897,25.5962,25.4803,25.506,106900.0
2006-05-31 14:00:00,39.6,39.7,39.4,39.49,189400.0,25.506,25.5704,25.3772,25.4352,189400.0
2006-05-31 14:30:00,39.5,39.56,39.42,39.53,301600.0,25.4416,25.4803,25.3901,25.4609,301600.0
2006-05-31 15:00:00,39.54,39.56,39.44,39.52,175700.0,25.4674,25.4803,25.403,25.4545,175700.0
2006-05-31 15:30:00,39.53,39.72,39.44,39.72,375500.0,25.4609,25.5833,25.403,25.5833,375500.0
2006-06-01 09:30:00,39.78,39.93,39.65,39.84,91400.0,25.622,25.7186,25.5382,25.6606,91400.0
2006-06-01 10:00:00,39.81,39.83,39.62,39.67,122200.0,25.6413,25.6542,25.5189,25.5511,122200.0
2006-06-01 10:30:00,39.67,39.87,39.66,39.85,91800.0,25.5511,25.6799,25.5447,25.667,91800.0
2006-06-01 11:00:00,39.85,40.06,39.83,40.05,55100.0,25.667,25.8023,25.6542,25.7959,55100.0
2006-06-01 11:30:00,40.05,40.15,39.95,39.97,83500.0,25.7959,25.8603,25.7314,25.7443,83500.0
2006-06-01 12:00:00,39.97,39.98,39.85,39.89,85700.0,25.7443,25.7508,25.667,25.6928,85700.0
2006-06-01 12:30:00,39.88,39.94,39.83,39.84,69800.0,25.6864,25.725,25.6542,25.6606,69800.0
2006-06-01 13:00:00,39.84,39.89,39.83,39.88,166800.0,25.6606,25.6928,25.6542,25.6864,166800.0
2006-06-01 13:30:00,39.88,40.0,39.85,39.99,56500.0,25.6864,25.7637,25.667,25.7572,56500.0
2006-06-01 14:00:00,39.98,40.0,39.88,39.88,83200.0,25.7508,25.7637,25.6864,25.6864,83200.0
2006-06-01 14:30:00,39.9,39.92,39.86,39.91,57500.0,25.6992,25.7121,25.6735,25.7057,57500.0
2006-06-01 15:00:00,39.93,40.0,39.9,39.95,136800.0,25.7186,25.7637,25.6992,25.7314,136800.0
2006-06-01 15:30:00,39.95,40.14,39.95,40.04,142400.0,25.7314,25.8538,25.7314,25.7894,142400.0
2006-06-02 09:30:00,40.15,40.21,39.95,40.17,177700.0,25.8603,25.8989,25.7314,25.8731,177700.0
2006-06-02 10:00:00,40.15,40.28,40.1,40.23,140400.0,25.8603,25.944,25.8281,25.9118,140400.0
2006-06-02 10:30:00,40.23,40.27,40.14,40.19,98600.0,25.9118,25.9376,25.8538,25.886,98600.0
2006-06-02 11:00:00,40.19,40.22,40.11,40.11,82500.0,25.886,25.9054,25.8345,25.8345,82500.0
2006-06-02 11:30:00,40.11,40.2,40.06,40.16,77300.0,25.8345,25.8925,25.8023,25.8667,77300.0
2006-06-02 12:00:00,40.16,40.41,40.13,40.35,116200.0,25.8667,26.0277,25.8474,25.9891,116200.0
2006-06-02 12:30:00,40.34,40.37,40.25,40.34,89100.0,25.9826,26.002,25.9247,25.9826,89100.0
2006-06-02 13:00:00,40.34,40.44,40.32,40.44,101300.0,25.9826,26.0471,25.9698,26.0471,101300.0
2006-06-02 13:30:00,40.44,40.49,40.39,40.41,90200.0,26.0471,26.0793,26.0148,26.0277,90200.0
2006-06-02 14:00:00,40.41,40.52,40.41,40.51,82000.0,26.0277,26.0986,26.0277,26.0921,82000.0
2006-06-02 14:30:00,40.51,40.66,40.5,40.51,119600.0,26.0921,26.1888,26.0857,26.0921,119600.0
2006-06-02 15:00:00,40.51,40.52,40.4,40.46,149800.0,26.0921,26.0986,26.0213,26.0599,149800.0
2006-06-02 15:30:00,40.44,40.46,40.34,40.38,214700.0,26.0471,26.0599,25.9826,26.0084,214700.0
2006-06-05 09:30:00,40.15,40.15,39.9,40.0,164500.0,25.8603,25.8603,25.6992,25.7637,164500.0
2006-06-05 10:00:00,40.0,40.29,39.99,40.26,160900.0,25.7637,25.9504,25.7572,25.9311,160900.0
2006-06-05 10:30:00,40.26,40.44,40.25,40.44,105800.0,25.9311,26.0471,25.9247,26.0471,105800.0
2006-06-05 11:00:00,40.43,40.55,40.43,40.49,110900.0,26.0406,26.1179,26.0406,26.0793,110900.0
2006-06-05 11:30:00,40.49,40.64,40.48,40.62,96300.0,26.0793,26.1759,26.0728,26.163,96300.0
2006-06-05 12:00:00,40.63,40.66,40.53,40.53,95500.0,26.1694,26.1888,26.105,26.105,95500.0
2006-06-05 12:30:00,40.53,40.59,40.51,40.57,58200.0,26.105,26.1437,26.0921,26.1308,58200.0
2006-06-05 13:00:00,40.58,40.58,40.48,40.54,63200.0,26.1372,26.1372,26.0728,26.1115,63200.0
2006-06-05 13:30:00,40.55,40.62,40.52,40.59,60800.0,26.1179,26.163,26.0986,26.1437,60800.0
2006-06-05 14:00:00,40.59,40.63,40.33,40.45,144200.0,26.1437,26.1694,25.9762,26.0535,144200.0
2006-06-05 14:30:00,40.47,40.48,40.25,40.29,164000.0,26.0664,26.0728,25.9247,25.9504,164000.0
2006-06-05 15:00:00,40.3,40.32,40.17,40.2,234400.0,25.9569,25.9698,25.8731,25.8925,234400.0
2006-06-05 15:30:00,40.21,40.26,40.03,40.12,255300.0,25.8989,25.9311,25.783,25.8409,255300.0
2006-06-06 09:30:00,40.3,40.4,40.0,40.17,130900.0,25.9569,26.0213,25.7637,25.8731,130900.0
2006-06-06 10:00:00,40.15,40.15,39.81,39.93,217200.0,25.8603,25.8603,25.6413,25.7186,217200.0
2006-06-06 10:30:00,39.89,39.9,39.7,39.78,152900.0,25.6928,25.6992,25.5704,25.622,152900.0
2006-06-06 11:00:00,39.78,39.88,39.67,39.88,146300.0,25.622,25.6864,25.5511,25.6864,146300.0
2006-06-06 11:30:00,39.88,39.97,39.83,39.83,120100.0,25.6864,25.7443,25.6542,25.6542,120100.0
2006-06-06 12:00:00,39.83,40.0,39.73,39.76,136000.0,25.6542,25.7637,25.5897,25.6091,136000.0
2006-06-06 12:30:00,39.77,40.05,39.76,40.05,176100.0,25.6155,25.7959,25.6091,25.7959,176100.0
2006-06-06 13:00:00,40.04,40.18,39.95,40.16,65900.0,25.7894,25.8796,25.7314,25.8667,65900.0
2006-06-06 13:30:00,40.15,40.18,39.95,40.04,95100.0,25.8603,25.8796,25.7314,25.7894,95100.0
2006-06-06 14:00:00,40.04,40.06,39.84,39.89,118500.0,25.7894,25.8023,25.6606,25.6928,118500.0
2006-06-06 14:30:00,39.9,39.98,39.83,39.89,106400.0,25.6992,25.7508,25.6542,25.6928,106400.0
2006-06-06 15:00:00,39.88,39.99,39.81,39.85,133000.0,25.6864,25.7572,25.6413,25.667,133000.0
2006-06-06 15:30:00,39.85,40.17,39.81,40.12,170500.0,25.667,25.8731,25.6413,25.8409,170500.0
2006-06-07 09:30:00,40.1,40.23,39.94,40.03,132800.0,25.8281,25.9118,25.725,25.783,132800.0
2006-06-07 10:00:00,40.03,40.27,40.02,40.26,81100.0,25.783,25.9376,25.7765,25.9311,81100.0
2006-06-07 10:30:00,40.28,40.43,40.25,40.42,74200.0,25.944,26.0406,25.9247,26.0342,74200.0
2006-06-07 11:00:00,40.42,40.48,40.29,40.29,66800.0,26.0342,26.0728,25.9504,25.9504,66800.0
2006-06-07 11:30:00,40.3,40.5,40.27,40.49,53700.0,25.9569,26.0857,25.9376,26.0793,53700.0
2006-06-07 12:00:00,40.5,40.52,40.43,40.49,41200.0,26.0857,26.0986,26.0406,26.0793,41200.0
2006-06-07 12:30:00,40.49,40.5,40.4,40.43,57700.0,26.0793,26.0857,26.0213,26.0406,57700.0
2006-06-07 13:00:00,40.43,40.46,40.36,40.43,59500.0,26.0406,26.0599,25.9955,26.0406,59500.0
2006-06-07 13:30:00,40.44,40.44,40.3,40.4,59400.0,26.0471,26.0471,25.9569,26.0213,59400.0
2006-06-07 14:00:00,40.4,40.4,40.29,40.36,70300.0,26.0213,26.0213,25.9504,25.9955,70300.0
2006-06-07 14:30:00,40.37,40.38,40.2,40.21,90900.0,26.002,26.0084,25.8925,25.8989,90900.0
2006-06-07 15:00:00,40.22,40.35,40.14,40.19,121200.0,25.9054,25.9891,25.8538,25.886,121200.0
2006-06-07 15:30:00,40.17,40.26,40.07,40.07,141300.0,25.8731,25.9311,25.8087,25.8087,141300.0
2006-06-08 09:30:00,40.17,40.3,39.92,40.24,169700.0,25.8731,25.9569,25.7121,25.9182,169700.0
2006-06-08 10:00:00,40.24,40.39,40.18,40.35,127500.0,25.9182,26.0148,25.8796,25.9891,127500.0
2006-06-08 10:30:00,40.34,40.48,40.25,40.46,167800.0,25.9826,26.0728,25.9247,26.0599,167800.0
2006-06-08 11:00:00,40.47,40.78,40.42,40.51,220100.0,26.0664,26.266,26.0342,26.0921,220100.0
2006-06-08 11:30:00,40.51,40.64,40.4,40.55,219400.0,26.0921,26.1759,26.0213,26.1179,219400.0
2006-06-08 12:00:00,40.54,40.6,40.26,40.34,166100.0,26.1115,26.1501,25.9311,25.9826,166100.0
2006-06-08 12:30:00,40.34,40.46,40.29,40.3,91900.0,25.9826,26.0599,25.9504,25.9569,91900.0
2006-06-08 13:00:00,40.29,40.41,40.18,40.41,93800.0,25.9504,26.0277,25.8796,26.0277,93800.0
2006-06-08 13:30:00,40.43,40.6,40.39,40.57,103900.0,26.0406,26.1501,26.0148,26.1308,103900.0
2006-06-08 14:00:00,40.56,40.59,40.37,40.45,97100.0,26.1243,26.1437,26.002,26.0535,97100.0
2006-06-08 14:30:00,40.45,40.52,40.39,40.44,132300.0,26.0535,26.0986,26.0148,26.0471,132300.0
2006-06-08 15:00:00,40.44,40.65,40.43,40.53,174200.0,26.0471,26.1823,26.0406,26.105,174200.0
2006-06-08 15:30:00,40.53,40.7,40.53,40.66,205500.0,26.105,26.2145,26.105,26.1888,205500.0
2006-06-09 09:30:00,40.6,40.7,40.37,40.69,172900.0,26.1501,26.2145,26.002,26.2081,172900.0
2006-06-09 10:00:00,40.67,40.71,40.5,40.56,155500.0,26.1952,26.221,26.0857,26.1243,155500.0
2006-06-09 10:30:00,40.57,40.7,40.5,40.63,86400.0,26.1308,26.2145,26.0857,26.1694,86400.0
2006-06-09 11:00:00,40.63,40.74,40.61,40.7,62600.0,26.1694,26.2403,26.1565,26.2145,62600.0
2006-06-09 11:30:00,40.71,40.74,40.5,40.52,64100.0,26.221,26.2403,26.0857,26.0986,64100.0
2006-06-09 12:00:00,40.52,40.75,40.52,40.65,56400.0,26.0986,26.2467,26.0986,26.1823,56400.0
2006-06-09 12:30:00,40.65,40.74,40.6,40.64,42900.0,26.1823,26.2403,26.1501,26.1759,42900.0
2006-06-09 13:00:00,40.63,40.65,40.56,40.61,37900.0,26.1694,26.1823,26.1243,26.1565,37900.0
2006-06-09 13:30:00,40.61,40.62,40.55,40.56,67300.0,26.1565,26.163,26.1179,26.1243,67300.0
2006-06-09 14:00:00,40.55,40.77,40.55,40.76,54400.0,26.1179,26.2596,26.1179,26.2532,54400.0
2006-06-09 14:30:00,40.75,40.8,40.7,40.72,84600.0,26.2467,26.2789,26.2145,26.2274,84600.0
2006-06-09 15:00:00,40.71,40.73,40.6,40.64,98800.0,26.221,26.2338,26.1501,26.1759,98800.0
2006-06-09 15:30:00,40.64,40.74,40.55,40.56,144400.0,26.1759,26.2403,26.1179,26.1243,144400.0
2006-06-12 09:30:00,40.72,40.75,40.52,40.68,138600.0,26.2274,26.2467,26.0986,26.2016,138600.0
2006-06-12 10:00:00,40.68,40.72,40.55,40.68,114000.0,26.2016,26.2274,26.1179,26.2016,114000.0
2006-06-12 10:30:00,40.66,40.75,40.52,40.66,76900.0,26.1888,26.2467,26.0986,26.1888,76900.0
2006-06-12 11:00:00,40.67,40.74,40.55,40.72,88000.0,26.1952,26.2403,26.1179,26.2274,88000.0
2006-06-12 11:30:00,40.74,40.8,40.71,40.8,60900.0,26.2403,26.2789,26.221,26.2789,60900.0
2006-06-12 12:00:00,40.8,40.88,40.75,40.8,115800.0,26.2789,26.3305,26.2467,26.2789,115800.0
2006-06-12 12:30:00,40.81,40.82,40.67,40.76,50000.0,26.2854,26.2918,26.1952,26.2532,50000.0
2006-06-12 13:00:00,40.76,40.8,40.7,40.74,32900.0,26.2532,26.2789,26.2145,26.2403,32900.0
2006-06-12 13:30:00,40.73,40.74,40.58,40.58,67800.0,26.2338,26.2403,26.1372,26.1372,67800.0
2006-06-12 14:00:00,40.58,40.6,40.46,40.58,52400.0,26.1372,26.1501,26.0599,26.1372,52400.0
2006-06-12 14:30:00,40.57,40.58,40.41,40.47,77700.0,26.1308,26.1372,26.0277,26.0664,77700.0
2006-06-12 15:00:00,40.45,40.49,40.28,40.33,88100.0,26.0535,26.0793,25.944,25.9762,88100.0
2006-06-12 15:30:00,40.34,40.45,40.17,40.33,186100.0,25.9826,26.0535,25.8731,25.9762,186100.0
2006-06-13 09:30:00,40.01,40.36,39.78,40.36,578900.0,25.7701,25.9955,25.622,25.9955,578900.0
2006-06-13 10:00:00,40.36,40.36,40.11,40.26,231500.0,25.9955,25.9955,25.8345,25.9311,231500.0
2006-06-13 10:30:00,40.25,40.32,40.03,40.1,131600.0,25.9247,25.9698,25.783,25.8281,131600.0
2006-06-13 11:00:00,40.09,40.12,39.9,40.11,218700.0,25.8216,25.8409,25.6992,25.8345,218700.0
2006-06-13 11:30:00,40.09,40.15,39.99,40.06,167800.0,25.8216,25.8603,25.7572,25.8023,167800.0
2006-06-13 12:00:00,40.05,40.09,39.87,39.93,371300.0,25.7959,25.8216,25.6799,25.7186,371300.0
2006-06-13 12:30:00,39.93,40.0,39.8,39.81,93000.0,25.7186,25.7637,25.6348,25.6413,93000.0
2006-06-13 13:00:00,39.81,39.83,39.65,39.76,164600.0,25.6413,25.6542,25.5382,25.6091,164600.0
2006-06-13 13:30:00,39.76,39.93,39.73,39.86,135100.0,25.6091,25.7186,25.5897,25.6735,135100.0
2006-06-13 14:00:00,39.87,39.89,39.72,39.81,149200.0,25.6799,25.6928,25.5833,25.6413,149200.0
2006-06-13 14:30:00,39.81,39.81,39.55,39.6,231300.0,25.6413,25.6413,25.4738,25.506,231300.0
2006-06-13 15:00:00,39.59,39.73,39.33,39.63,440600.0,25.4996,25.5897,25.3321,25.5253,440600.0
2006-06-13 15:30:00,39.62,39.72,39.38,39.42,490600.0,25.5189,25.5833,25.3643,25.3901,490600.0
2006-06-14 09:30:00,39.2,39.34,38.99,39.09,229200.0,25.2484,25.3386,25.1131,25.1775,229200.0
2006-06-14 10:00:00,39.09,39.1,38.72,38.86,302600.0,25.1775,25.184,24.9392,25.0294,302600.0
2006-06-14 10:30:00,38.89,38.91,38.77,38.83,134700.0,25.0487,25.0616,24.9714,25.0101,134700.0
2006-06-14 11:00:00,38.83,39.0,38.76,38.81,129900.0,25.0101,25.1196,24.965,24.9972,129900.0
2006-06-14 11:30:00,38.8,38.84,38.63,38.67,84400.0,24.9907,25.0165,24.8812,24.907,84400.0
2006-06-14 12:00:00,38.66,39.0,38.6,38.83,147700.0,24.9006,25.1196,24.8619,25.0101,147700.0
2006-06-14 12:30:00,38.83,38.84,38.7,38.77,80100.0,25.0101,25.0165,24.9263,24.9714,80100.0
2006-06-14 13:00:00,38.76,38.77,38.63,38.72,126500.0,24.965,24.9714,24.8812,24.9392,126500.0
2006-06-14 13:30:00,38.73,38.75,38.63,38.75,122200.0,24.9457,24.9585,24.8812,24.9585,122200.0
2006-06-14 14:00:00,38.75,38.85,38.61,38.7,225400.0,24.9585,25.0229,24.8684,24.9263,225400.0
2006-06-14 14:30:00,38.71,38.74,38.55,38.69,140500.0,24.9328,24.9521,24.8297,24.9199,140500.0
2006-06-14 15:00:00,38.7,38.8,38.66,38.71,347800.0,24.9263,24.9907,24.9006,24.9328,347800.0
2006-06-14 15:30:00,38.72,38.9,38.71,38.87,294500.0,24.9392,25.0552,24.9328,25.0358,294500.0
2006-06-15 09:30:00,38.95,39.13,38.67,39.03,343000.0,25.0874,25.2033,24.907,25.1389,343000.0
2006-06-15 10:00:00,39.02,39.05,38.96,39.0,145500.0,25.1324,25.1518,25.0938,25.1196,145500.0
2006-06-15 10:30:00,39.0,39.14,38.96,39.05,211200.0,25.1196,25.2097,25.0938,25.1518,211200.0
2006-06-15 11:00:00,39.06,39.09,38.97,39.01,112900.0,25.1582,25.1775,25.1002,25.126,112900.0
2006-06-15 11:30:00,39.0,39.02,38.98,39.0,59300.0,25.1196,25.1324,25.1067,25.1196,59300.0
2006-06-15 12:00:00,38.99,39.05,38.97,38.99,83600.0,25.1131,25.1518,25.1002,25.1131,83600.0
2006-06-15 12:30:00,38.99,39.02,38.94,38.95,67600.0,25.1131,25.1324,25.0809,25.0874,67600.0
2006-06-15 13:00:00,38.97,39.03,38.94,39.0,63100.0,25.1002,25.1389,25.0809,25.1196,63100.0
2006-06-15 13:30:00,39.01,39.13,38.97,39.0,123300.0,25.126,25.2033,25.1002,25.1196,123300.0
2006-06-15 14:00:00,39.0,39.12,38.99,39.05,150000.0,25.1196,25.1969,25.1131,25.1518,150000.0
2006-06-15 14:30:00,39.06,39.25,39.06,39.24,206100.0,25.1582,25.2806,25.1582,25.2741,206100.0
2006-06-15 15:00:00,39.24,39.25,39.13,39.16,187100.0,25.2741,25.2806,25.2033,25.2226,187100.0
2006-06-15 15:30:00,39.17,39.4,39.17,39.25,262600.0,25.2291,25.3772,25.2291,25.2806,262600.0
2006-06-16 09:30:00,39.1,39.35,39.1,39.3,484900.0,25.184,25.345,25.184,25.3128,484900.0
2006-06-16 10:00:00,39.3,39.3,39.01,39.06,223400.0,25.3128,25.3128,25.126,25.1582,223400.0
2006-06-16 10:30:00,39.06,39.16,39.04,39.08,83100.0,25.1582,25.2226,25.1453,25.1711,83100.0
2006-06-16 11:00:00,39.09,39.19,38.9,38.9,165000.0,25.1775,25.2419,25.0552,25.0552,165000.0
2006-06-16 11:30:00,38.91,39.11,38.9,39.03,82300.0,25.0616,25.1904,25.0552,25.1389,82300.0
2006-06-16 12:00:00,39.02,39.13,38.95,38.97,65100.0,25.1324,25.2033,25.0874,25.1002,65100.0
2006-06-16 12:30:00,38.98,39.07,38.86,39.06,64400.0,25.1067,25.1646,25.0294,25.1582,64400.0
2006-06-16 13:00:00,39.05,39.09,38.97,39.02,69200.0,25.1518,25.1775,25.1002,25.1324,69200.0
2006-06-16 13:30:00,39.03,39.04,38.96,39.02,46300.0,25.1389,25.1453,25.0938,25.1324,46300.0
2006-06-16 14:00:00,39.02,39.15,38.98,39.06,67500.0,25.1324,25.2162,25.1067,25.1582,67500.0
2006-06-16 14:30:00,39.07,39.1,38.98,39.06,130300.0,25.1646,25.184,25.1067,25.1582,130300.0
2006-06-16 15:00:00,39.06,39.27,39.06,39.26,96300.0,25.1582,25.2935,25.1582,25.287,96300.0
2006-06-16 15:30:00,39.26,39.38,39.1,39.15,339200.0,25.287,25.3643,25.184,25.2162,339200.0
2006-06-19 09:30:00,39.2,39.25,38.77,38.87,285800.0,25.2484,25.2806,24.9714,25.0358,285800.0
2006-06-19 10:00:00,38.89,39.08,38.85,39.08,104100.0,25.0487,25.1711,25.0229,25.1711,104100.0
2006-06-19 10:30:00,39.08,39.23,39.05,39.2,65800.0,25.1711,25.2677,25.1518,25.2484,65800.0
2006-06-19 11:00:00,39.18,39.19,39.01,39.05,76600.0,25.2355,25.2419,25.126,25.1518,76600.0
2006-06-19 11:30:00,39.05,39.25,39.04,39.15,84900.0,25.1518,25.2806,25.1453,25.2162,84900.0
2006-06-19 12:00:00,39.15,39.19,39.12,39.13,82200.0,25.2162,25.2419,25.1969,25.2033,82200.0
2006-06-19 12:30:00,39.13,39.21,39.09,39.18,96500.0,25.2033,25.2548,25.1775,25.2355,96500.0
2006-06-19 13:00:00,39.18,39.21,38.98,39.0,100600.0,25.2355,25.2548,25.1067,25.1196,100600.0
2006-06-19 13:30:00,39.0,39.01,38.84,38.95,89000.0,25.1196,25.126,25.0165,25.0874,89000.0
2006-06-19 14:00:00,38.94,39.0,38.87,38.95,78900.0,25.0809,25.1196,25.0358,25.0874,78900.0
2006-06-19 14:30:00,38.97,39.05,38.88,38.9,151100.0,25.1002,25.1518,25.0423,25.0552,151100.0
2006-06-19 15:00:00,38.92,39.3,38.92,39.29,112000.0,25.068,25.3128,25.068,25.3063,112000.0
2006-06-19 15:30:00,39.3,39.32,39.08,39.24,167600.0,25.3128,25.3257,25.1711,25.2741,167600.0
2006-06-20 09:30:00,39.07,39.26,39.02,39.12,162500.0,25.1646,25.287,25.1324,25.1969,162500.0
2006-06-20 10:00:00,39.14,39.23,39.08,39.16,90900.0,25.2097,25.2677,25.1711,25.2226,90900.0
2006-06-20 10:30:00,39.16,39.27,39.12,39.27,85700.0,25.2226,25.2935,25.1969,25.2935,85700.0
2006-06-20 11:00:00,39.26,39.39,39.23,39.38,98700.0,25.287,25.3708,25.2677,25.3643,98700.0
2006-06-20 11:30:00,39.39,39.42,39.26,39.32,79300.0,25.3708,25.3901,25.287,25.3257,79300.0
2006-06-20 12:00:00,39.34,39.46,39.32,39.39,88600.0,25.3386,25.4158,25.3257,25.3708,88600.0
2006-06-20 12:30:00,39.39,39.48,39.37,39.4,86400.0,25.3708,25.4287,25.3579,25.3772,86400.0
2006-06-20 13:00:00,39.4,39.48,39.39,39.41,106200.0,25.3772,25.4287,25.3708,25.3836,106200.0
2006-06-20 13:30:00,39.41,39.43,39.27,39.27,156200.0,25.3836,25.3965,25.2935,25.2935,156200.0
2006-06-20 14:00:00,39.25,39.31,39.18,39.23,250400.0,25.2806,25.3192,25.2355,25.2677,250400.0
2006-06-20 14:30:00,39.23,39.3,39.18,39.28,167900.0,25.2677,25.3128,25.2355,25.2999,167900.0
2006-06-20 15:00:00,39.27,39.27,39.16,39.23,83100.0,25.2935,25.2935,25.2226,25.2677,83100.0
2006-06-20 15:30:00,39.21,39.25,39.1,39.24,137000.0,25.2548,25.2806,25.184,25.2741,137000.0
2006-06-21 09:30:00,39.13,39.4,39.09,39.12,200900.0,25.2033,25.3772,25.1775,25.1969,200900.0
2006-06-21 10:00:00,39.12,39.19,39.02,39.15,107400.0,25.1969,25.2419,25.1324,25.2162,107400.0
2006-06-21 10:30:00,39.14,39.27,39.13,39.14,96000.0,25.2097,25.2935,25.2033,25.2097,96000.0
2006-06-21 11:00:00,39.13,39.39,39.11,39.38,95000.0,25.2033,25.3708,25.1904,25.3643,95000.0
2006-06-21 11:30:00,39.38,39.57,39.37,39.37,72900.0,25.3643,25.4867,25.3579,25.3579,72900.0
2006-06-21 12:00:00,39.37,39.53,39.36,39.41,43500.0,25.3579,25.4609,25.3514,25.3836,43500.0
2006-06-21 12:30:00,39.43,39.46,39.32,39.36,55200.0,25.3965,25.4158,25.3257,25.3514,55200.0
2006-06-21 13:00:00,39.34,39.42,39.31,39.31,47600.0,25.3386,25.3901,25.3192,25.3192,47600.0
2006-06-21 13:30:00,39.3,39.37,39.28,39.34,66400.0,25.3128,25.3579,25.2999,25.3386,66400.0
2006-06-21 14:00:00,39.34,39.34,39.22,39.23,72900.0,25.3386,25.3386,25.2613,25.2677,72900.0
2006-06-21 14:30:00,39.23,39.26,39.17,39.19,120400.0,25.2677,25.287,25.2291,25.2419,120400.0
2006-06-21 15:00:00,39.19,39.3,39.12,39.22,94100.0,25.2419,25.3128,25.1969,25.2613,94100.0
2006-06-21 15:30:00,39.22,39.22,39.06,39.1,163900.0,25.2613,25.2613,25.1582,25.184,163900.0
2006-06-22 09:30:00,38.92,39.1,38.86,38.96,91500.0,25.068,25.184,25.0294,25.0938,91500.0
2006-06-22 10:00:00,38.95,38.99,38.8,38.95,89600.0,25.0874,25.1131,24.9907,25.0874,89600.0
2006-06-22 10:30:00,38.9,38.99,38.86,38.88,49500.0,25.0552,25.1131,25.0294,25.0423,49500.0
2006-06-22 11:00:00,38.88,38.9,38.81,38.81,50200.0,25.0423,25.0552,24.9972,24.9972,50200.0
2006-06-22 11:30:00,38.82,38.95,38.81,38.94,36200.0,25.0036,25.0874,24.9972,25.0809,36200.0
2006-06-22 12:00:00,38.95,39.03,38.87,38.91,42700.0,25.0874,25.1389,25.0358,25.0616,42700.0
2006-06-22 12:30:00,38.9,38.95,38.81,38.9,59500.0,25.0552,25.0874,24.9972,25.0552,59500.0
2006-06-22 13:00:00,38.91,38.95,38.87,38.93,43800.0,25.0616,25.0874,25.0358,25.0745,43800.0
2006-06-22 13:30:00,38.93,38.93,38.76,38.83,79000.0,25.0745,25.0745,24.965,25.0101,79000.0
2006-06-22 14:00:00,38.8,38.83,38.74,38.8,73500.0,24.9907,25.0101,24.9521,24.9907,73500.0
2006-06-22 14:30:00,38.79,38.91,38.76,38.89,93500.0,24.9843,25.0616,24.965,25.0487,93500.0
2006-06-22 15:00:00,38.9,38.98,38.84,38.91,83700.0,25.0552,25.1067,25.0165,25.0616,83700.0
2006-06-22 15:30:00,38.92,39.03,38.84,39.0,129800.0,25.068,25.1389,25.0165,25.1196,129800.0
2006-06-23 09:30:00,38.9,39.07,38.86,39.01,100700.0,25.0552,25.1646,25.0294,25.126,100700.0
2006-06-23 10:00:00,39.0,39.2,38.93,39.17,63400.0,25.1196,25.2484,25.0745,25.2291,63400.0
2006-06-23 10:30:00,39.19,39.25,39.0,39.25,48800.0,25.2419,25.2806,25.1196,25.2806,48800.0
2006-06-23 11:00:00,39.25,39.26,39.1,39.22,48700.0,25.2806,25.287,25.184,25.2613,48700.0
2006-06-23 11:30:00,39.23,39.33,39.14,39.3,45600.0,25.2677,25.3321,25.2097,25.3128,45600.0
2006-06-23 12:00:00,39.3,39.54,39.3,39.53,88800.0,25.3128,25.4674,25.3128,25.4609,88800.0
2006-06-23 12:30:00,39.52,39.55,39.25,39.25,40400.0,25.4545,25.4738,25.2806,25.2806,40400.0
2006-06-23 13:00:00,39.27,39.36,39.23,39.34,31300.0,25.2935,25.3514,25.2677,25.3386,31300.0
2006-06-23 13:30:00,39.36,39.41,39.29,39.32,45800.0,25.3514,25.3836,25.3063,25.3257,45800.0
2006-06-23 14:00:00,39.32,39.34,39.23,39.24,49900.0,25.3257,25.3386,25.2677,25.2741,49900.0
2006-06-23 14:30:00,39.24,39.26,39.04,39.07,92500.0,25.2741,25.287,25.1453,25.1646,92500.0
2006-06-23 15:00:00,39.08,39.14,38.91,39.08,89800.0,25.1711,25.2097,25.0616,25.1711,89800.0
2006-06-23 15:30:00,39.07,39.2,39.01,39.1,88900.0,25.1646,25.2484,25.126,25.184,88900.0
2006-06-26 09:30:00,39.0,39.3,39.0,39.22,130900.0,25.1196,25.3128,25.1196,25.2613,130900.0
2006-06-26 10:00:00,39.23,39.24,39.03,39.14,135500.0,25.2677,25.2741,25.1389,25.2097,135500.0
2006-06-26 10:30:00,39.14,39.23,39.08,39.09,131000.0,25.2097,25.2677,25.1711,25.1775,131000.0
2006-06-26 11:00:00,39.09,39.15,39.06,39.08,54500.0,25.1775,25.2162,25.1582,25.1711,54500.0
2006-06-26 11:30:00,39.06,39.1,38.95,39.04,45400.0,25.1582,25.184,25.0874,25.1453,45400.0
2006-06-26 12:00:00,39.03,39.12,38.98,39.07,64400.0,25.1389,25.1969,25.1067,25.1646,64400.0
2006-06-26 12:30:00,39.05,39.1,38.99,39.0,70600.0,25.1518,25.184,25.1131,25.1196,70600.0
2006-06-26 13:00:00,39.0,39.07,38.96,38.96,59700.0,25.1196,25.1646,25.0938,25.0938,59700.0
2006-06-26 13:30:00,38.96,39.01,38.81,39.0,107900.0,25.0938,25.126,24.9972,25.1196,107900.0
2006-06-26 14:00:00,38.99,39.01,38.9,38.93,53400.0,25.1131,25.126,25.0552,25.0745,53400.0
2006-06-26 14:30:00,38.94,39.01,38.93,38.99,65800.0,25.0809,25.126,25.0745,25.1131,65800.0
2006-06-26 15:00:00,38.98,39.09,38.98,39.06,98500.0,25.1067,25.1775,25.1067,25.1582,98500.0
2006-06-26 15:30:00,39.06,39.21,39.03,39.21,80900.0,25.1582,25.2548,25.1389,25.2548,80900.0
2006-06-27 09:30:00,39.26,39.35,39.19,39.28,120600.0,25.287,25.345,25.2419,25.2999,120600.0
2006-06-27 10:00:00,39.2,39.35,39.13,39.33,100300.0,25.2484,25.345,25.2033,25.3321,100300.0
2006-06-27 10:30:00,39.32,39.52,39.32,39.4,92700.0,25.3257,25.4545,25.3257,25.3772,92700.0
2006-06-27 11:00:00,39.4,39.4,39.23,39.29,51200.0,25.3772,25.3772,25.2677,25.3063,51200.0
2006-06-27 11:30:00,39.3,39.49,39.3,39.48,52100.0,25.3128,25.4352,25.3128,25.4287,52100.0
2006-06-27 12:00:00,39.5,39.5,39.33,39.41,36200.0,25.4416,25.4416,25.3321,25.3836,36200.0
2006-06-27 12:30:00,39.4,39.4,39.1,39.1,40300.0,25.3772,25.3772,25.184,25.184,40300.0
2006-06-27 13:00:00,39.08,39.23,39.04,39.22,58500.0,25.1711,25.2677,25.1453,25.2613,58500.0
2006-06-27 13:30:00,39.21,39.32,39.21,39.31,47600.0,25.2548,25.3257,25.2548,25.3192,47600.0
2006-06-27 14:00:00,39.31,39.33,39.18,39.19,60900.0,25.3192,25.3321,25.2355,25.2419,60900.0
2006-06-27 14:30:00,39.19,39.24,39.05,39.14,67600.0,25.2419,25.2741,25.1518,25.2097,67600.0
2006-06-27 15:00:00,39.15,39.3,39.15,39.25,65800.0,25.2162,25.3128,25.2162,25.2806,65800.0
2006-06-27 15:30:00,39.26,39.29,39.07,39.13,128100.0,25.287,25.3063,25.1646,25.2033,128100.0
2006-06-28 09:30:00,38.99,39.34,38.99,39.24,148700.0,25.1131,25.3386,25.1131,25.2741,148700.0
2006-06-28 10:00:00,39.24,39.42,39.21,39.22,124400.0,25.2741,25.3901,25.2548,25.2613,124400.0
2006-06-28 10:30:00,39.22,39.34,39.18,39.33,116500.0,25.2613,25.3386,25.2355,25.3321,116500.0
2006-06-28 11:00:00,39.33,39.35,39.26,39.34,120300.0,25.3321,25.345,25.287,25.3386,120300.0
2006-06-28 11:30:00,39.36,39.39,39.33,39.39,51000.0,25.3514,25.3708,25.3321,25.3708,51000.0
2006-06-28 12:00:00,39.39,39.39,39.35,39.37,51900.0,25.3708,25.3708,25.345,25.3579,51900.0
2006-06-28 12:30:00,39.39,39.39,39.35,39.36,38600.0,25.3708,25.3708,25.345,25.3514,38600.0
2006-06-28 13:00:00,39.37,39.37,39.19,39.19,70700.0,25.3579,25.3579,25.2419,25.2419,70700.0
2006-06-28 13:30:00,39.19,39.19,39.12,39.16,108800.0,25.2419,25.2419,25.1969,25.2226,108800.0
2006-06-28 14:00:00,39.16,39.19,39.09,39.14,224100.0,25.2226,25.2419,25.1775,25.2097,224100.0
2006-06-28 14:30:00,39.13,39.13,38.98,39.01,135100.0,25.2033,25.2033,25.1067,25.126,135100.0
2006-06-28 15:00:00,39.01,39.04,38.94,39.02,233900.0,25.126,25.1453,25.0809,25.1324,233900.0
2006-06-28 15:30:00,39.01,39.07,38.91,39.02,512400.0,25.126,25.1646,25.0616,25.1324,512400.0
2006-06-29 09:30:00,38.7,38.96,38.7,38.9,204700.0,25.1383,25.3072,25.1383,25.2682,204700.0
2006-06-29 10:00:00,38.92,38.98,38.87,38.96,83200.0,25.2812,25.3202,25.2487,25.3072,83200.0
2006-06-29 10:30:00,38.98,39.02,38.86,38.9,108700.0,25.3202,25.3461,25.2422,25.2682,108700.0
2006-06-29 11:00:00,38.9,38.93,38.78,38.79,146400.0,25.2682,25.2877,25.1902,25.1967,146400.0
2006-06-29 11:30:00,38.79,38.79,38.55,38.55,141900.0,25.1967,25.1967,25.0408,25.0408,141900.0
2006-06-29 12:00:00,38.55,38.63,38.39,38.49,207300.0,25.0408,25.0928,24.9369,25.0019,207300.0
2006-06-29 12:30:00,38.47,38.49,38.38,38.4,96500.0,24.9889,25.0019,24.9304,24.9434,96500.0
2006-06-29 13:00:00,38.4,38.43,38.38,38.4,89900.0,24.9434,24.9629,24.9304,24.9434,89900.0
2006-06-29 13:30:00,38.4,38.43,38.31,38.33,120800.0,24.9434,24.9629,24.8849,24.8979,120800.0
2006-06-29 14:00:00,38.33,38.69,38.3,38.62,258800.0,24.8979,25.1318,24.8785,25.0863,258800.0
2006-06-29 14:30:00,38.62,38.73,38.54,38.64,238800.0,25.0863,25.1578,25.0343,25.0993,238800.0
2006-06-29 15:00:00,38.65,38.69,38.59,38.65,418500.0,25.1058,25.1318,25.0668,25.1058,418500.0
2006-06-29 15:30:00,38.66,38.82,38.62,38.78,268600.0,25.1123,25.2162,25.0863,25.1902,268600.0
2006-06-30 09:30:00,38.9,39.1,38.84,39.08,285300.0,25.2682,25.3981,25.2292,25.3851,285300.0
2006-06-30 10:00:00,39.09,39.14,38.98,39.11,130000.0,25.3916,25.4241,25.3202,25.4046,130000.0
2006-06-30 10:30:00,39.11,39.2,38.96,38.96,247400.0,25.4046,25.4631,25.3072,25.3072,247400.0
2006-06-30 11:00:00,38.97,39.05,38.95,38.99,67800.0,25.3137,25.3656,25.3007,25.3267,67800.0
2006-06-30 11:30:00,38.98,39.07,38.94,39.07,44600.0,25.3202,25.3786,25.2942,25.3786,44600.0
2006-06-30 12:00:00,39.07,39.08,38.99,39.05,54900.0,25.3786,25.3851,25.3267,25.3656,54900.0
2006-06-30 12:30:00,39.05,39.07,38.97,38.98,59300.0,25.3656,25.3786,25.3137,25.3202,59300.0
2006-06-30 13:00:00,38.98,39.02,38.92,38.96,56100.0,25.3202,25.3461,25.2812,25.3072,56100.0
2006-06-30 13:30:00,38.97,39.04,38.93,38.96,55300.0,25.3137,25.3591,25.2877,25.3072,55300.0
2006-06-30 14:00:00,38.96,39.03,38.92,38.99,124600.0,25.3072,25.3526,25.2812,25.3267,124600.0
2006-06-30 14:30:00,38.98,39.21,38.97,39.19,290500.0,25.3202,25.4696,25.3137,25.4566,290500.0
2006-06-30 15:00:00,39.2,39.24,39.15,39.22,155200.0,25.4631,25.489,25.4306,25.4761,155200.0
2006-06-30 15:30:00,39.22,39.34,39.21,39.28,252700.0,25.4761,25.554,25.4696,25.515,252700.0
2006-07-03 09:30:00,39.15,39.28,39.07,39.08,72900.0,25.4306,25.515,25.3786,25.3851,72900.0
2006-07-03 10:00:00,39.06,39.37,39.06,39.36,68700.0,25.3721,25.5735,25.3721,25.567,68700.0
2006-07-03 10:30:00,39.36,39.6,39.36,39.55,66300.0,25.567,25.7229,25.567,25.6904,66300.0
2006-07-03 11:00:00,39.54,39.66,39.53,39.62,38500.0,25.6839,25.7619,25.6774,25.7359,38500.0
2006-07-03 11:30:00,39.61,39.68,39.6,39.66,34400.0,25.7294,25.7749,25.7229,25.7619,34400.0
2006-07-03 12:00:00,39.68,39.7,39.55,39.56,50300.0,25.7749,25.7878,25.6904,25.6969,50300.0
2006-07-03 12:30:00,39.56,39.75,39.53,39.74,72400.0,25.6969,25.8203,25.6774,25.8138,72400.0
2006-07-03 13:00:00,39.74,39.74,39.73,39.73,20700.0,25.8138,25.8138,25.8073,25.8073,20700.0
2006-07-03 13:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-05 09:30:00,39.55,39.96,39.55,39.9,160800.0,25.6904,25.9567,25.6904,25.9178,160800.0
2006-07-05 10:00:00,39.9,39.92,39.8,39.89,93800.0,25.9178,25.9308,25.8528,25.9113,93800.0
2006-07-05 10:30:00,39.89,39.89,39.63,39.64,79000.0,25.9113,25.9113,25.7424,25.7489,79000.0
2006-07-05 11:00:00,39.64,39.79,39.61,39.65,67300.0,25.7489,25.8463,25.7294,25.7554,67300.0
2006-07-05 11:30:00,39.65,39.65,39.51,39.55,63600.0,25.7554,25.7554,25.6644,25.6904,63600.0
2006-07-05 12:00:00,39.55,39.65,39.52,39.64,62000.0,25.6904,25.7554,25.6709,25.7489,62000.0
2006-07-05 12:30:00,39.64,39.66,39.49,39.56,65000.0,25.7489,25.7619,25.6514,25.6969,65000.0
2006-07-05 13:00:00,39.56,39.6,39.54,39.57,55400.0,25.6969,25.7229,25.6839,25.7034,55400.0
2006-07-05 13:30:00,39.57,39.59,39.5,39.5,32000.0,25.7034,25.7164,25.6579,25.6579,32000.0
2006-07-05 14:00:00,39.5,39.53,39.42,39.42,39000.0,25.6579,25.6774,25.606,25.606,39000.0
2006-07-05 14:30:00,39.44,39.54,39.4,39.46,97800.0,25.619,25.6839,25.593,25.632,97800.0
2006-07-05 15:00:00,39.46,39.53,39.41,39.51,82300.0,25.632,25.6774,25.5995,25.6644,82300.0
2006-07-05 15:30:00,39.51,39.63,39.46,39.54,100700.0,25.6644,25.7424,25.632,25.6839,100700.0
2006-07-06 09:30:00,39.55,39.56,39.35,39.38,83300.0,25.6904,25.6969,25.5605,25.58,83300.0
2006-07-06 10:00:00,39.38,39.51,39.36,39.37,97700.0,25.58,25.6644,25.567,25.5735,97700.0
2006-07-06 10:30:00,39.37,39.43,39.32,39.41,90200.0,25.5735,25.6125,25.541,25.5995,90200.0
2006-07-06 11:00:00,39.41,39.44,39.36,39.39,49200.0,25.5995,25.619,25.567,25.5865,49200.0
2006-07-06 11:30:00,39.4,39.43,39.31,39.31,46500.0,25.593,25.6125,25.5345,25.5345,46500.0
2006-07-06 12:00:00,39.31,39.34,39.22,39.26,48300.0,25.5345,25.554,25.4761,25.502,48300.0
2006-07-06 12:30:00,39.26,39.38,39.24,39.29,35300.0,25.502,25.58,25.489,25.5215,35300.0
2006-07-06 13:00:00,39.28,39.34,39.23,39.23,35900.0,25.515,25.554,25.4826,25.4826,35900.0
2006-07-06 13:30:00,39.22,39.25,39.18,39.18,39100.0,25.4761,25.4955,25.4501,25.4501,39100.0
2006-07-06 14:00:00,39.17,39.2,39.14,39.15,30200.0,25.4436,25.4631,25.4241,25.4306,30200.0
2006-07-06 14:30:00,39.15,39.15,39.08,39.11,81100.0,25.4306,25.4306,25.3851,25.4046,81100.0
2006-07-06 15:00:00,39.1,39.23,39.08,39.17,85900.0,25.3981,25.4826,25.3851,25.4436,85900.0
2006-07-06 15:30:00,39.17,39.29,39.16,39.23,99400.0,25.4436,25.5215,25.4371,25.4826,99400.0
2006-07-07 09:30:00,39.17,39.39,39.17,39.31,143100.0,25.4436,25.5865,25.4436,25.5345,143100.0
2006-07-07 10:00:00,39.3,39.5,39.26,39.43,74900.0,25.528,25.6579,25.502,25.6125,74900.0
2006-07-07 10:30:00,39.45,39.58,39.38,39.56,69000.0,25.6255,25.7099,25.58,25.6969,69000.0
2006-07-07 11:00:00,39.56,39.66,39.54,39.64,66300.0,25.6969,25.7619,25.6839,25.7489,66300.0
2006-07-07 11:30:00,39.63,39.76,39.62,39.69,56300.0,25.7424,25.8268,25.7359,25.7814,56300.0
2006-07-07 12:00:00,39.71,39.81,39.67,39.8,23300.0,25.7943,25.8593,25.7684,25.8528,23300.0
2006-07-07 12:30:00,39.8,39.87,39.8,39.84,65400.0,25.8528,25.8983,25.8528,25.8788,65400.0
2006-07-07 13:00:00,39.84,39.88,39.78,39.79,92400.0,25.8788,25.9048,25.8398,25.8463,92400.0
2006-07-07 13:30:00,39.78,39.78,39.68,39.73,69100.0,25.8398,25.8398,25.7749,25.8073,69100.0
2006-07-07 14:00:00,39.73,39.86,39.73,39.86,75500.0,25.8073,25.8918,25.8073,25.8918,75500.0
2006-07-07 14:30:00,39.86,39.86,39.65,39.67,63900.0,25.8918,25.8918,25.7554,25.7684,63900.0
2006-07-07 15:00:00,39.67,39.73,39.62,39.67,49100.0,25.7684,25.8073,25.7359,25.7684,49100.0
2006-07-07 15:30:00,39.67,39.7,39.6,39.69,91400.0,25.7684,25.7878,25.7229,25.7814,91400.0
2006-07-10 09:30:00,39.83,39.95,39.7,39.93,77000.0,25.8723,25.9502,25.7878,25.9372,77000.0
2006-07-10 10:00:00,39.94,39.97,39.85,39.89,73000.0,25.9437,25.9632,25.8853,25.9113,73000.0
2006-07-10 10:30:00,39.9,39.9,39.79,39.88,49600.0,25.9178,25.9178,25.8463,25.9048,49600.0
2006-07-10 11:00:00,39.9,39.9,39.81,39.85,23600.0,25.9178,25.9178,25.8593,25.8853,23600.0
2006-07-10 11:30:00,39.87,39.9,39.86,39.89,26300.0,25.8983,25.9178,25.8918,25.9113,26300.0
2006-07-10 12:00:00,39.89,39.9,39.72,39.75,51000.0,25.9113,25.9178,25.8008,25.8203,51000.0
2006-07-10 12:30:00,39.74,39.8,39.7,39.72,62500.0,25.8138,25.8528,25.7878,25.8008,62500.0
2006-07-10 13:00:00,39.72,39.72,39.61,39.7,43100.0,25.8008,25.8008,25.7294,25.7878,43100.0
2006-07-10 13:30:00,39.7,39.78,39.67,39.76,34700.0,25.7878,25.8398,25.7684,25.8268,34700.0
2006-07-10 14:00:00,39.75,39.76,39.66,39.68,72500.0,25.8203,25.8268,25.7619,25.7749,72500.0
2006-07-10 14:30:00,39.68,39.68,39.57,39.63,35800.0,25.7749,25.7749,25.7034,25.7424,35800.0
2006-07-10 15:00:00,39.63,39.67,39.59,39.63,160300.0,25.7424,25.7684,25.7164,25.7424,160300.0
2006-07-10 15:30:00,39.63,39.65,39.56,39.61,128200.0,25.7424,25.7554,25.6969,25.7294,128200.0
2006-07-11 09:30:00,39.62,39.78,39.59,39.69,95800.0,25.7359,25.8398,25.7164,25.7814,95800.0
2006-07-11 10:00:00,39.69,39.74,39.61,39.64,103700.0,25.7814,25.8138,25.7294,25.7489,103700.0
2006-07-11 10:30:00,39.63,39.64,39.51,39.57,51600.0,25.7424,25.7489,25.6644,25.7034,51600.0
2006-07-11 11:00:00,39.57,39.72,39.57,39.71,40200.0,25.7034,25.8008,25.7034,25.7943,40200.0
2006-07-11 11:30:00,39.71,39.75,39.66,39.73,62000.0,25.7943,25.8203,25.7619,25.8073,62000.0
2006-07-11 12:00:00,39.73,39.75,39.64,39.71,54900.0,25.8073,25.8203,25.7489,25.7943,54900.0
2006-07-11 12:30:00,39.7,39.75,39.68,39.74,42400.0,25.7878,25.8203,25.7749,25.8138,42400.0
2006-07-11 13:00:00,39.73,39.79,39.7,39.78,59400.0,25.8073,25.8463,25.7878,25.8398,59400.0
2006-07-11 13:30:00,39.78,39.83,39.75,39.8,64800.0,25.8398,25.8723,25.8203,25.8528,64800.0
2006-07-11 14:00:00,39.79,39.94,39.78,39.89,80100.0,25.8463,25.9437,25.8398,25.9113,80100.0
2006-07-11 14:30:00,39.89,39.94,39.85,39.92,79100.0,25.9113,25.9437,25.8853,25.9308,79100.0
2006-07-11 15:00:00,39.91,39.92,39.84,39.86,131400.0,25.9243,25.9308,25.8788,25.8918,131400.0
2006-07-11 15:30:00,39.86,39.92,39.8,39.81,190100.0,25.8918,25.9308,25.8528,25.8593,190100.0
2006-07-12 09:30:00,39.92,40.05,39.8,40.04,111200.0,25.9308,26.0152,25.8528,26.0087,111200.0
2006-07-12 10:00:00,40.04,40.15,39.99,40.01,137200.0,26.0087,26.0802,25.9762,25.9892,137200.0
2006-07-12 10:30:00,40.02,40.02,39.97,40.0,86800.0,25.9957,25.9957,25.9632,25.9827,86800.0
2006-07-12 11:00:00,40.0,40.05,40.0,40.01,44600.0,25.9827,26.0152,25.9827,25.9892,44600.0
2006-07-12 11:30:00,40.01,40.13,39.99,40.11,46800.0,25.9892,26.0672,25.9762,26.0542,46800.0
2006-07-12 12:00:00,40.11,40.2,40.06,40.1,116800.0,26.0542,26.1126,26.0217,26.0477,116800.0
2006-07-12 12:30:00,40.1,40.14,40.07,40.13,45900.0,26.0477,26.0737,26.0282,26.0672,45900.0
2006-07-12 13:00:00,40.14,40.14,40.0,40.0,77900.0,26.0737,26.0737,25.9827,25.9827,77900.0
2006-07-12 13:30:00,40.0,40.04,39.87,39.91,160300.0,25.9827,26.0087,25.8983,25.9243,160300.0
2006-07-12 14:00:00,39.91,39.99,39.86,39.86,63400.0,25.9243,25.9762,25.8918,25.8918,63400.0
2006-07-12 14:30:00,39.88,39.89,39.63,39.67,101800.0,25.9048,25.9113,25.7424,25.7684,101800.0
2006-07-12 15:00:00,39.67,39.73,39.65,39.71,150100.0,25.7684,25.8073,25.7554,25.7943,150100.0
2006-07-12 15:30:00,39.7,39.7,39.57,39.62,141500.0,25.7878,25.7878,25.7034,25.7359,141500.0
2006-07-13 09:30:00,39.68,39.95,39.64,39.92,229100.0,25.7749,25.9502,25.7489,25.9308,229100.0
2006-07-13 10:00:00,39.92,40.14,39.92,39.96,202500.0,25.9308,26.0737,25.9308,25.9567,202500.0
2006-07-13 10:30:00,40.0,40.07,39.97,40.0,164400.0,25.9827,26.0282,25.9632,25.9827,164400.0
2006-07-13 11:00:00,39.98,40.11,39.95,40.1,104000.0,25.9697,26.0542,25.9502,26.0477,104000.0
2006-07-13 11:30:00,40.1,40.15,40.01,40.08,93000.0,26.0477,26.0802,25.9892,26.0347,93000.0
2006-07-13 12:00:00,40.06,40.22,40.05,40.16,81800.0,26.0217,26.1256,26.0152,26.0866,81800.0
2006-07-13 12:30:00,40.16,40.22,40.08,40.12,75900.0,26.0866,26.1256,26.0347,26.0607,75900.0
2006-07-13 13:00:00,40.12,40.16,40.02,40.09,62000.0,26.0607,26.0866,25.9957,26.0412,62000.0
2006-07-13 13:30:00,40.08,40.12,40.01,40.06,95300.0,26.0347,26.0607,25.9892,26.0217,95300.0
2006-07-13 14:00:00,40.06,40.12,39.99,40.0,110600.0,26.0217,26.0607,25.9762,25.9827,110600.0
2006-07-13 14:30:00,40.0,40.04,39.85,39.92,84100.0,25.9827,26.0087,25.8853,25.9308,84100.0
2006-07-13 15:00:00,39.92,39.92,39.75,39.85,87300.0,25.9308,25.9308,25.8203,25.8853,87300.0
2006-07-13 15:30:00,39.85,39.96,39.79,39.9,118900.0,25.8853,25.9567,25.8463,25.9178,118900.0
2006-07-14 09:30:00,39.8,39.98,39.73,39.79,120300.0,25.8528,25.9697,25.8073,25.8463,120300.0
2006-07-14 10:00:00,39.81,39.87,39.72,39.74,55600.0,25.8593,25.8983,25.8008,25.8138,55600.0
2006-07-14 10:30:00,39.75,39.86,39.62,39.67,62600.0,25.8203,25.8918,25.7359,25.7684,62600.0
2006-07-14 11:00:00,39.68,39.68,39.46,39.49,77800.0,25.7749,25.7749,25.632,25.6514,77800.0
2006-07-14 11:30:00,39.49,39.58,39.36,39.57,68300.0,25.6514,25.7099,25.567,25.7034,68300.0
2006-07-14 12:00:00,39.59,39.71,39.56,39.7,69500.0,25.7164,25.7943,25.6969,25.7878,69500.0
2006-07-14 12:30:00,39.7,39.96,39.68,39.86,63600.0,25.7878,25.9567,25.7749,25.8918,63600.0
2006-07-14 13:00:00,39.87,39.89,39.61,39.8,59700.0,25.8983,25.9113,25.7294,25.8528,59700.0
2006-07-14 13:30:00,39.79,39.79,39.55,39.62,61900.0,25.8463,25.8463,25.6904,25.7359,61900.0
2006-07-14 14:00:00,39.61,39.84,39.57,39.68,78500.0,25.7294,25.8788,25.7034,25.7749,78500.0
2006-07-14 14:30:00,39.69,39.71,39.54,39.63,92100.0,25.7814,25.7943,25.6839,25.7424,92100.0
2006-07-14 15:00:00,39.63,39.77,39.6,39.65,91300.0,25.7424,25.8333,25.7229,25.7554,91300.0
2006-07-14 15:30:00,39.61,39.74,39.6,39.69,181800.0,25.7294,25.8138,25.7229,25.7814,181800.0
2006-07-17 09:30:00,39.72,39.93,39.65,39.84,86400.0,25.8008,25.9372,25.7554,25.8788,86400.0
2006-07-17 10:00:00,39.88,39.92,39.77,39.87,74500.0,25.9048,25.9308,25.8333,25.8983,74500.0
2006-07-17 10:30:00,39.85,39.95,39.8,39.95,55500.0,25.8853,25.9502,25.8528,25.9502,55500.0
2006-07-17 11:00:00,39.95,40.03,39.89,40.02,177500.0,25.9502,26.0022,25.9113,25.9957,177500.0
2006-07-17 11:30:00,40.03,40.07,39.88,39.94,210000.0,26.0022,26.0282,25.9048,25.9437,210000.0
2006-07-17 12:00:00,39.94,39.98,39.85,39.97,70200.0,25.9437,25.9697,25.8853,25.9632,70200.0
2006-07-17 12:30:00,39.97,40.04,39.94,40.02,96100.0,25.9632,26.0087,25.9437,25.9957,96100.0
2006-07-17 13:00:00,39.99,40.09,39.95,40.04,89800.0,25.9762,26.0412,25.9502,26.0087,89800.0
2006-07-17 13:30:00,40.04,40.06,39.94,40.04,85000.0,26.0087,26.0217,25.9437,26.0087,85000.0
2006-07-17 14:00:00,40.03,40.05,39.88,39.99,102400.0,26.0022,26.0152,25.9048,25.9762,102400.0
2006-07-17 14:30:00,39.99,40.01,39.87,39.88,77400.0,25.9762,25.9892,25.8983,25.9048,77400.0
2006-07-17 15:00:00,39.88,39.9,39.79,39.86,93800.0,25.9048,25.9178,25.8463,25.8918,93800.0
2006-07-17 15:30:00,39.85,39.93,39.8,39.8,164700.0,25.8853,25.9372,25.8528,25.8528,164700.0
2006-07-18 09:30:00,40.0,40.4,39.89,40.38,199700.0,25.9827,26.2425,25.9113,26.2296,199700.0
2006-07-18 10:00:00,40.39,40.48,40.28,40.39,244000.0,26.2361,26.2945,26.1646,26.2361,244000.0
2006-07-18 10:30:00,40.39,40.48,40.35,40.38,119400.0,26.2361,26.2945,26.2101,26.2296,119400.0
2006-07-18 11:00:00,40.36,40.42,40.26,40.35,75900.0,26.2166,26.2555,26.1516,26.2101,75900.0
2006-07-18 11:30:00,40.35,40.37,40.29,40.34,57500.0,26.2101,26.2231,26.1711,26.2036,57500.0
2006-07-18 12:00:00,40.34,40.45,40.31,40.45,105100.0,26.2036,26.275,26.1841,26.275,105100.0
2006-07-18 12:30:00,40.44,40.5,40.4,40.47,85200.0,26.2685,26.3075,26.2425,26.288,85200.0
2006-07-18 13:00:00,40.47,40.5,40.41,40.45,104600.0,26.288,26.3075,26.249,26.275,104600.0
2006-07-18 13:30:00,40.43,40.47,40.31,40.34,75700.0,26.262,26.288,26.1841,26.2036,75700.0
2006-07-18 14:00:00,40.36,40.48,40.31,40.44,110500.0,26.2166,26.2945,26.1841,26.2685,110500.0
2006-07-18 14:30:00,40.43,40.55,40.39,40.5,159800.0,26.262,26.34,26.2361,26.3075,159800.0
2006-07-18 15:00:00,40.5,40.51,40.35,40.44,96100.0,26.3075,26.314,26.2101,26.2685,96100.0
2006-07-18 15:30:00,40.43,40.58,40.43,40.53,275200.0,26.262,26.3595,26.262,26.327,275200.0
2006-07-19 09:30:00,40.57,40.6,40.35,40.45,215300.0,26.353,26.3725,26.2101,26.275,215300.0
2006-07-19 10:00:00,40.45,40.69,40.4,40.56,187200.0,26.275,26.4309,26.2425,26.3465,187200.0
2006-07-19 10:30:00,40.55,40.93,40.51,40.72,223200.0,26.34,26.5868,26.314,26.4504,223200.0
2006-07-19 11:00:00,40.72,40.78,40.61,40.62,94300.0,26.4504,26.4894,26.379,26.3855,94300.0
2006-07-19 11:30:00,40.61,40.65,40.44,40.45,78700.0,26.379,26.4049,26.2685,26.275,78700.0
2006-07-19 12:00:00,40.43,40.69,40.4,40.66,130500.0,26.262,26.4309,26.2425,26.4114,130500.0
2006-07-19 12:30:00,40.65,40.72,40.62,40.68,95800.0,26.4049,26.4504,26.3855,26.4244,95800.0
2006-07-19 13:00:00,40.68,40.83,40.68,40.77,101600.0,26.4244,26.5219,26.4244,26.4829,101600.0
2006-07-19 13:30:00,40.75,40.76,40.45,40.65,82800.0,26.4699,26.4764,26.275,26.4049,82800.0
2006-07-19 14:00:00,40.66,40.82,40.65,40.78,67200.0,26.4114,26.5154,26.4049,26.4894,67200.0
2006-07-19 14:30:00,40.78,40.87,40.73,40.77,100400.0,26.4894,26.5478,26.4569,26.4829,100400.0
2006-07-19 15:00:00,40.77,40.83,40.65,40.8,115500.0,26.4829,26.5219,26.4049,26.5024,115500.0
2006-07-19 15:30:00,40.8,40.83,40.68,40.8,213800.0,26.5024,26.5219,26.4244,26.5024,213800.0
2006-07-20 09:30:00,40.73,40.79,40.64,40.7,120900.0,26.4569,26.4959,26.3984,26.4374,120900.0
2006-07-20 10:00:00,40.71,40.98,40.66,40.93,123300.0,26.4439,26.6193,26.4114,26.5868,123300.0
2006-07-20 10:30:00,40.92,40.94,40.85,40.89,86700.0,26.5803,26.5933,26.5349,26.5608,86700.0
2006-07-20 11:00:00,40.9,40.91,40.74,40.75,67900.0,26.5673,26.5738,26.4634,26.4699,67900.0
2006-07-20 11:30:00,40.76,40.81,40.68,40.77,48700.0,26.4764,26.5089,26.4244,26.4829,48700.0
2006-07-20 12:00:00,40.77,40.87,40.74,40.83,46800.0,26.4829,26.5478,26.4634,26.5219,46800.0
2006-07-20 12:30:00,40.82,40.86,40.77,40.82,37500.0,26.5154,26.5413,26.4829,26.5154,37500.0
2006-07-20 13:00:00,40.83,40.99,40.83,40.96,64300.0,26.5219,26.6258,26.5219,26.6063,64300.0
2006-07-20 13:30:00,40.96,40.97,40.76,40.93,60300.0,26.6063,26.6128,26.4764,26.5868,60300.0
2006-07-20 14:00:00,40.93,41.0,40.78,40.81,73700.0,26.5868,26.6323,26.4894,26.5089,73700.0
2006-07-20 14:30:00,40.77,40.96,40.77,40.81,58400.0,26.4829,26.6063,26.4829,26.5089,58400.0
2006-07-20 15:00:00,40.8,40.94,40.78,40.84,69700.0,26.5024,26.5933,26.4894,26.5284,69700.0
2006-07-20 15:30:00,40.84,40.87,40.76,40.81,70200.0,26.5284,26.5478,26.4764,26.5089,70200.0
2006-07-21 09:30:00,40.99,40.99,40.75,40.92,378600.0,26.6258,26.6258,26.4699,26.5803,378600.0
2006-07-21 10:00:00,40.91,40.96,40.76,40.77,89700.0,26.5738,26.6063,26.4764,26.4829,89700.0
2006-07-21 10:30:00,40.76,40.95,40.75,40.85,86200.0,26.4764,26.5998,26.4699,26.5349,86200.0
2006-07-21 11:00:00,40.85,40.88,40.69,40.79,74400.0,26.5349,26.5543,26.4309,26.4959,74400.0
2006-07-21 11:30:00,40.78,40.86,40.72,40.81,40400.0,26.4894,26.5413,26.4504,26.5089,40400.0
2006-07-21 12:00:00,40.79,40.79,40.64,40.74,48200.0,26.4959,26.4959,26.3984,26.4634,48200.0
2006-07-21 12:30:00,40.75,40.82,40.63,40.75,59900.0,26.4699,26.5154,26.3919,26.4699,59900.0
2006-07-21 13:00:00,40.75,40.81,40.66,40.71,62900.0,26.4699,26.5089,26.4114,26.4439,62900.0
2006-07-21 13:30:00,40.71,40.8,40.65,40.65,60800.0,26.4439,26.5024,26.4049,26.4049,60800.0
2006-07-21 14:00:00,40.64,40.72,40.6,40.72,86800.0,26.3984,26.4504,26.3725,26.4504,86800.0
2006-07-21 14:30:00,40.72,40.76,40.59,40.62,136200.0,26.4504,26.4764,26.366,26.3855,136200.0
2006-07-21 15:00:00,40.61,40.68,40.46,40.47,129200.0,26.379,26.4244,26.2815,26.288,129200.0
2006-07-21 15:30:00,40.47,40.64,40.45,40.58,388500.0,26.288,26.3984,26.275,26.3595,388500.0
2006-07-24 09:30:00,40.61,40.86,40.58,40.8,105000.0,26.379,26.5413,26.3595,26.5024,105000.0
2006-07-24 10:00:00,40.79,40.87,40.76,40.84,54300.0,26.4959,26.5478,26.4764,26.5284,54300.0
2006-07-24 10:30:00,40.83,40.97,40.79,40.94,44700.0,26.5219,26.6128,26.4959,26.5933,44700.0
2006-07-24 11:00:00,40.93,41.02,40.93,40.97,114700.0,26.5868,26.6453,26.5868,26.6128,114700.0
2006-07-24 11:30:00,40.97,41.08,40.95,40.95,56700.0,26.6128,26.6843,26.5998,26.5998,56700.0
2006-07-24 12:00:00,40.97,41.0,40.95,40.98,43100.0,26.6128,26.6323,26.5998,26.6193,43100.0
2006-07-24 12:30:00,40.96,40.97,40.86,40.86,48300.0,26.6063,26.6128,26.5413,26.5413,48300.0
2006-07-24 13:00:00,40.88,40.98,40.86,40.97,28600.0,26.5543,26.6193,26.5413,26.6128,28600.0
2006-07-24 13:30:00,40.97,41.04,40.94,41.03,46300.0,26.6128,26.6583,26.5933,26.6518,46300.0
2006-07-24 14:00:00,41.03,41.24,41.03,41.21,52500.0,26.6518,26.7882,26.6518,26.7687,52500.0
2006-07-24 14:30:00,41.21,41.29,41.14,41.22,71600.0,26.7687,26.8207,26.7232,26.7752,71600.0
2006-07-24 15:00:00,41.21,41.33,41.18,41.32,75900.0,26.7687,26.8466,26.7492,26.8401,75900.0
2006-07-24 15:30:00,41.31,41.35,41.25,41.3,118700.0,26.8337,26.8596,26.7947,26.8272,118700.0
2006-07-25 09:30:00,41.22,41.34,41.15,41.21,112700.0,26.7752,26.8531,26.7297,26.7687,112700.0
2006-07-25 10:00:00,41.21,41.36,41.15,41.24,92500.0,26.7687,26.8661,26.7297,26.7882,92500.0
2006-07-25 10:30:00,41.26,41.29,41.06,41.13,106800.0,26.8012,26.8207,26.6713,26.7167,106800.0
2006-07-25 11:00:00,41.12,41.2,41.08,41.14,50000.0,26.7102,26.7622,26.6843,26.7232,50000.0
2006-07-25 11:30:00,41.14,41.14,40.94,40.96,98200.0,26.7232,26.7232,26.5933,26.6063,98200.0
2006-07-25 12:00:00,40.96,41.1,40.89,41.02,96100.0,26.6063,26.6972,26.5608,26.6453,96100.0
2006-07-25 12:30:00,41.01,41.06,40.93,40.97,70700.0,26.6388,26.6713,26.5868,26.6128,70700.0
2006-07-25 13:00:00,40.96,41.0,40.92,40.99,98300.0,26.6063,26.6323,26.5803,26.6258,98300.0
2006-07-25 13:30:00,40.98,41.03,40.93,41.0,211600.0,26.6193,26.6518,26.5868,26.6323,211600.0
2006-07-25 14:00:00,41.0,41.06,40.94,41.04,232000.0,26.6323,26.6713,26.5933,26.6583,232000.0
2006-07-25 14:30:00,41.04,41.1,40.98,41.05,123300.0,26.6583,26.6972,26.6193,26.6648,123300.0
2006-07-25 15:00:00,41.05,41.17,41.05,41.11,256500.0,26.6648,26.7427,26.6648,26.7037,256500.0
2006-07-25 15:30:00,41.1,41.22,41.07,41.12,214700.0,26.6972,26.7752,26.6778,26.7102,214700.0
2006-07-26 09:30:00,40.92,41.25,40.91,41.22,136400.0,26.5803,26.7947,26.5738,26.7752,136400.0
2006-07-26 10:00:00,41.22,41.3,41.07,41.24,207900.0,26.7752,26.8272,26.6778,26.7882,207900.0
2006-07-26 10:30:00,41.23,41.23,41.09,41.19,120200.0,26.7817,26.7817,26.6907,26.7557,120200.0
2006-07-26 11:00:00,41.2,41.23,41.15,41.16,84800.0,26.7622,26.7817,26.7297,26.7362,84800.0
2006-07-26 11:30:00,41.16,41.24,41.14,41.22,77900.0,26.7362,26.7882,26.7232,26.7752,77900.0
2006-07-26 12:00:00,41.22,41.28,41.18,41.22,81900.0,26.7752,26.8142,26.7492,26.7752,81900.0
2006-07-26 12:30:00,41.22,41.29,41.21,41.23,105000.0,26.7752,26.8207,26.7687,26.7817,105000.0
2006-07-26 13:00:00,41.22,41.3,41.2,41.28,45100.0,26.7752,26.8272,26.7622,26.8142,45100.0
2006-07-26 13:30:00,41.26,41.44,41.26,41.4,62100.0,26.8012,26.9181,26.8012,26.8921,62100.0
2006-07-26 14:00:00,41.39,41.57,41.3,41.42,123000.0,26.8856,27.0025,26.8272,26.9051,123000.0
2006-07-26 14:30:00,41.43,41.47,41.23,41.33,152000.0,26.9116,26.9376,26.7817,26.8466,152000.0
2006-07-26 15:00:00,41.33,41.41,41.28,41.41,89100.0,26.8466,26.8986,26.8142,26.8986,89100.0
2006-07-26 15:30:00,41.4,41.53,41.4,41.47,113500.0,26.8921,26.9766,26.8921,26.9376,113500.0
2006-07-27 09:30:00,41.48,41.64,41.47,41.55,90500.0,26.9441,27.048,26.9376,26.9895,90500.0
2006-07-27 10:00:00,41.55,41.67,41.47,41.59,71200.0,26.9895,27.0675,26.9376,27.0155,71200.0
2006-07-27 10:30:00,41.61,41.72,41.52,41.7,98300.0,27.0285,27.1,26.9701,27.087,98300.0
2006-07-27 11:00:00,41.72,41.91,41.69,41.88,66800.0,27.1,27.2234,27.0805,27.2039,66800.0
2006-07-27 11:30:00,41.87,41.94,41.76,41.78,35200.0,27.1974,27.2429,27.126,27.1389,35200.0
2006-07-27 12:00:00,41.75,41.85,41.75,41.78,49100.0,27.1195,27.1844,27.1195,27.1389,49100.0
2006-07-27 12:30:00,41.77,41.78,41.63,41.68,70900.0,27.1325,27.1389,27.0415,27.074,70900.0
2006-07-27 13:00:00,41.68,41.78,41.65,41.74,48900.0,27.074,27.1389,27.0545,27.113,48900.0
2006-07-27 13:30:00,41.73,41.74,41.52,41.6,77800.0,27.1065,27.113,26.9701,27.022,77800.0
2006-07-27 14:00:00,41.6,41.6,41.41,41.46,76500.0,27.022,27.022,26.8986,26.9311,76500.0
2006-07-27 14:30:00,41.46,41.5,41.41,41.43,71000.0,26.9311,26.9571,26.8986,26.9116,71000.0
2006-07-27 15:00:00,41.43,41.45,41.23,41.24,194500.0,26.9116,26.9246,26.7817,26.7882,194500.0
2006-07-27 15:30:00,41.23,41.36,41.23,41.25,221600.0,26.7817,26.8661,26.7817,26.7947,221600.0
2006-07-28 09:30:00,41.35,41.5,41.35,41.35,153300.0,26.8596,26.9571,26.8596,26.8596,153300.0
2006-07-28 10:00:00,41.35,41.4,41.28,41.36,94500.0,26.8596,26.8921,26.8142,26.8661,94500.0
2006-07-28 10:30:00,41.4,41.71,41.37,41.71,104500.0,26.8921,27.0935,26.8726,27.0935,104500.0
2006-07-28 11:00:00,41.71,41.86,41.62,41.68,86400.0,27.0935,27.1909,27.035,27.074,86400.0
2006-07-28 11:30:00,41.71,41.75,41.68,41.74,41600.0,27.0935,27.1195,27.074,27.113,41600.0
2006-07-28 12:00:00,41.74,41.76,41.7,41.73,49500.0,27.113,27.126,27.087,27.1065,49500.0
2006-07-28 12:30:00,41.73,41.79,41.7,41.77,44200.0,27.1065,27.1454,27.087,27.1325,44200.0
2006-07-28 13:00:00,41.76,41.84,41.68,41.73,58800.0,27.126,27.1779,27.074,27.1065,58800.0
2006-07-28 13:30:00,41.73,41.77,41.62,41.73,52100.0,27.1065,27.1325,27.035,27.1065,52100.0
2006-07-28 14:00:00,41.74,41.85,41.74,41.77,38100.0,27.113,27.1844,27.113,27.1325,38100.0
2006-07-28 14:30:00,41.76,41.84,41.68,41.77,59600.0,27.126,27.1779,27.074,27.1325,59600.0
2006-07-28 15:00:00,41.78,41.81,41.71,41.72,53300.0,27.1389,27.1584,27.0935,27.1,53300.0
2006-07-28 15:30:00,41.72,41.79,41.65,41.72,117900.0,27.1,27.1454,27.0545,27.1,117900.0
2006-07-31 09:30:00,41.64,41.9,41.58,41.85,68200.0,27.048,27.2169,27.009,27.1844,68200.0
2006-07-31 10:00:00,41.88,41.9,41.64,41.85,96600.0,27.2039,27.2169,27.048,27.1844,96600.0
2006-07-31 10:30:00,41.86,41.91,41.78,41.91,83700.0,27.1909,27.2234,27.1389,27.2234,83700.0
2006-07-31 11:00:00,41.9,41.94,41.77,41.77,59900.0,27.2169,27.2429,27.1325,27.1325,59900.0
2006-07-31 11:30:00,41.78,41.83,41.71,41.71,48600.0,27.1389,27.1714,27.0935,27.0935,48600.0
2006-07-31 12:00:00,41.72,41.8,41.7,41.8,41700.0,27.1,27.1519,27.087,27.1519,41700.0
2006-07-31 12:30:00,41.8,41.89,41.72,41.84,42700.0,27.1519,27.2104,27.1,27.1779,42700.0
2006-07-31 13:00:00,41.84,41.92,41.82,41.88,40300.0,27.1779,27.2299,27.1649,27.2039,40300.0
2006-07-31 13:30:00,41.87,41.92,41.81,41.85,59400.0,27.1974,27.2299,27.1584,27.1844,59400.0
2006-07-31 14:00:00,41.85,41.92,41.82,41.85,54700.0,27.1844,27.2299,27.1649,27.1844,54700.0
2006-07-31 14:30:00,41.85,41.85,41.76,41.81,50800.0,27.1844,27.1844,27.126,27.1584,50800.0
2006-07-31 15:00:00,41.83,41.86,41.74,41.76,54100.0,27.1714,27.1909,27.113,27.126,54100.0
2006-07-31 15:30:00,41.76,41.83,41.69,41.7,141300.0,27.126,27.1714,27.0805,27.087,141300.0
2006-08-01 09:30:00,41.6,41.75,41.52,41.65,106900.0,27.022,27.1195,26.9701,27.0545,106900.0
2006-08-01 10:00:00,41.66,41.67,41.46,41.47,104200.0,27.061,27.0675,26.9311,26.9376,104200.0
2006-08-01 10:30:00,41.46,41.58,41.43,41.51,89400.0,26.9311,27.009,26.9116,26.9636,89400.0
2006-08-01 11:00:00,41.5,41.81,41.5,41.78,107200.0,26.9571,27.1584,26.9571,27.1389,107200.0
2006-08-01 11:30:00,41.78,41.83,41.68,41.75,69900.0,27.1389,27.1714,27.074,27.1195,69900.0
2006-08-01 12:00:00,41.75,41.86,41.71,41.82,51400.0,27.1195,27.1909,27.0935,27.1649,51400.0
2006-08-01 12:30:00,41.82,41.95,41.78,41.93,53100.0,27.1649,27.2494,27.1389,27.2364,53100.0
2006-08-01 13:00:00,41.93,41.96,41.87,41.9,51600.0,27.2364,27.2559,27.1974,27.2169,51600.0
2006-08-01 13:30:00,41.91,42.0,41.88,41.96,47300.0,27.2234,27.2819,27.2039,27.2559,47300.0
2006-08-01 14:00:00,41.95,42.04,41.93,42.01,83500.0,27.2494,27.3078,27.2364,27.2884,83500.0
2006-08-01 14:30:00,42.02,42.14,41.97,41.98,144600.0,27.2948,27.3728,27.2624,27.2689,144600.0
2006-08-01 15:00:00,41.99,42.0,41.92,41.99,118000.0,27.2754,27.2819,27.2299,27.2754,118000.0
2006-08-01 15:30:00,41.99,42.03,41.96,41.99,129800.0,27.2754,27.3013,27.2559,27.2754,129800.0
2006-08-02 09:30:00,41.87,42.05,41.68,42.05,86900.0,27.1974,27.3143,27.074,27.3143,86900.0
2006-08-02 10:00:00,42.05,42.13,41.88,41.94,130800.0,27.3143,27.3663,27.2039,27.2429,130800.0
2006-08-02 10:30:00,41.94,42.03,41.79,41.92,139900.0,27.2429,27.3013,27.1454,27.2299,139900.0
2006-08-02 11:00:00,41.91,42.04,41.79,41.9,137200.0,27.2234,27.3078,27.1454,27.2169,137200.0
2006-08-02 11:30:00,41.87,42.2,41.85,42.13,119100.0,27.1974,27.4118,27.1844,27.3663,119100.0
2006-08-02 12:00:00,42.13,42.22,42.03,42.07,148200.0,27.3663,27.4248,27.3013,27.3273,148200.0
2006-08-02 12:30:00,42.08,42.18,42.01,42.13,177600.0,27.3338,27.3988,27.2884,27.3663,177600.0
2006-08-02 13:00:00,42.13,42.15,42.03,42.09,106900.0,27.3663,27.3793,27.3013,27.3403,106900.0
2006-08-02 13:30:00,42.08,42.29,42.05,42.16,101600.0,27.3338,27.4702,27.3143,27.3858,101600.0
2006-08-02 14:00:00,42.15,42.25,42.06,42.13,184400.0,27.3793,27.4442,27.3208,27.3663,184400.0
2006-08-02 14:30:00,42.15,42.18,42.05,42.13,150700.0,27.3793,27.3988,27.3143,27.3663,150700.0
2006-08-02 15:00:00,42.12,42.14,41.92,41.97,156900.0,27.3598,27.3728,27.2299,27.2624,156900.0
2006-08-02 15:30:00,42.0,42.03,41.92,41.95,198000.0,27.2819,27.3013,27.2299,27.2494,198000.0
2006-08-03 09:30:00,41.4,41.73,41.3,41.42,214900.0,26.8921,27.1065,26.8272,26.9051,214900.0
2006-08-03 10:00:00,41.43,41.55,41.4,41.47,258900.0,26.9116,26.9895,26.8921,26.9376,258900.0
2006-08-03 10:30:00,41.48,41.5,41.33,41.43,276100.0,26.9441,26.9571,26.8466,26.9116,276100.0
2006-08-03 11:00:00,41.45,41.45,41.38,41.41,167100.0,26.9246,26.9246,26.8791,26.8986,167100.0
2006-08-03 11:30:00,41.41,41.43,41.04,41.12,186800.0,26.8986,26.9116,26.6583,26.7102,186800.0
2006-08-03 12:00:00,41.12,41.15,41.0,41.07,68000.0,26.7102,26.7297,26.6323,26.6778,68000.0
2006-08-03 12:30:00,41.07,41.15,41.07,41.11,90800.0,26.6778,26.7297,26.6778,26.7037,90800.0
2006-08-03 13:00:00,41.1,41.15,41.05,41.08,125700.0,26.6972,26.7297,26.6648,26.6843,125700.0
2006-08-03 13:30:00,41.08,41.2,41.0,41.13,88300.0,26.6843,26.7622,26.6323,26.7167,88300.0
2006-08-03 14:00:00,41.11,41.15,41.0,41.03,84800.0,26.7037,26.7297,26.6323,26.6518,84800.0
2006-08-03 14:30:00,41.02,41.03,40.81,40.9,151500.0,26.6453,26.6518,26.5089,26.5673,151500.0
2006-08-03 15:00:00,40.9,40.99,40.86,40.99,147700.0,26.5673,26.6258,26.5413,26.6258,147700.0
2006-08-03 15:30:00,40.97,41.04,40.93,41.02,315200.0,26.6128,26.6583,26.5868,26.6453,315200.0
2006-08-04 09:30:00,41.13,41.5,41.11,41.29,346400.0,26.7167,26.9571,26.7037,26.8207,346400.0
2006-08-04 10:00:00,41.28,41.37,41.22,41.26,142400.0,26.8142,26.8726,26.7752,26.8012,142400.0
2006-08-04 10:30:00,41.29,41.3,41.12,41.13,430800.0,26.8207,26.8272,26.7102,26.7167,430800.0
2006-08-04 11:00:00,41.13,41.15,40.97,41.06,148800.0,26.7167,26.7297,26.6128,26.6713,148800.0
2006-08-04 11:30:00,41.06,41.07,40.77,40.77,60700.0,26.6713,26.6778,26.4829,26.4829,60700.0
2006-08-04 12:00:00,40.78,40.94,40.73,40.94,105200.0,26.4894,26.5933,26.4569,26.5933,105200.0
2006-08-04 12:30:00,40.94,41.04,40.9,40.98,91800.0,26.5933,26.6583,26.5673,26.6193,91800.0
2006-08-04 13:00:00,40.98,41.0,40.8,40.81,71100.0,26.6193,26.6323,26.5024,26.5089,71100.0
2006-08-04 13:30:00,40.8,40.98,40.8,40.96,127500.0,26.5024,26.6193,26.5024,26.6063,127500.0
2006-08-04 14:00:00,40.96,41.07,40.94,41.01,146300.0,26.6063,26.6778,26.5933,26.6388,146300.0
2006-08-04 14:30:00,41.0,41.05,40.97,41.0,65800.0,26.6323,26.6648,26.6128,26.6323,65800.0
2006-08-04 15:00:00,41.01,41.11,40.97,41.03,100300.0,26.6388,26.7037,26.6128,26.6518,100300.0
2006-08-04 15:30:00,41.05,41.1,40.97,41.05,143500.0,26.6648,26.6972,26.6128,26.6648,143500.0
2006-08-07 09:30:00,41.03,41.12,40.94,41.0,89500.0,26.6518,26.7102,26.5933,26.6323,89500.0
2006-08-07 10:00:00,41.0,41.0,40.88,40.94,55500.0,26.6323,26.6323,26.5543,26.5933,55500.0
2006-08-07 10:30:00,40.92,40.94,40.81,40.81,42400.0,26.5803,26.5933,26.5089,26.5089,42400.0
2006-08-07 11:00:00,40.82,40.82,40.63,40.68,44600.0,26.5154,26.5154,26.3919,26.4244,44600.0
2006-08-07 11:30:00,40.68,40.75,40.67,40.7,66600.0,26.4244,26.4699,26.4179,26.4374,66600.0
2006-08-07 12:00:00,40.7,40.73,40.62,40.64,38800.0,26.4374,26.4569,26.3855,26.3984,38800.0
2006-08-07 12:30:00,40.64,40.7,40.6,40.64,54100.0,26.3984,26.4374,26.3725,26.3984,54100.0
2006-08-07 13:00:00,40.63,40.69,40.62,40.67,35500.0,26.3919,26.4309,26.3855,26.4179,35500.0
2006-08-07 13:30:00,40.66,40.69,40.57,40.58,28800.0,26.4114,26.4309,26.353,26.3595,28800.0
2006-08-07 14:00:00,40.59,40.59,40.51,40.53,33200.0,26.366,26.366,26.314,26.327,33200.0
2006-08-07 14:30:00,40.52,40.55,40.47,40.49,56400.0,26.3205,26.34,26.288,26.301,56400.0
2006-08-07 15:00:00,40.49,40.5,40.4,40.47,62900.0,26.301,26.3075,26.2425,26.288,62900.0
2006-08-07 15:30:00,40.46,40.51,40.43,40.47,112900.0,26.2815,26.314,26.262,26.288,112900.0
2006-08-08 09:30:00,40.64,40.91,40.59,40.76,81200.0,26.3984,26.5738,26.366,26.4764,81200.0
2006-08-08 10:00:00,40.76,40.94,40.73,40.92,56900.0,26.4764,26.5933,26.4569,26.5803,56900.0
2006-08-08 10:30:00,40.92,41.04,40.92,41.01,63200.0,26.5803,26.6583,26.5803,26.6388,63200.0
2006-08-08 11:00:00,41.01,41.08,40.97,41.05,47300.0,26.6388,26.6843,26.6128,26.6648,47300.0
2006-08-08 11:30:00,41.07,41.15,41.04,41.13,37300.0,26.6778,26.7297,26.6583,26.7167,37300.0
2006-08-08 12:00:00,41.13,41.21,41.12,41.16,28800.0,26.7167,26.7687,26.7102,26.7362,28800.0
2006-08-08 12:30:00,41.16,41.16,41.12,41.14,28100.0,26.7362,26.7362,26.7102,26.7232,28100.0
2006-08-08 13:00:00,41.14,41.21,41.14,41.18,52300.0,26.7232,26.7687,26.7232,26.7492,52300.0
2006-08-08 13:30:00,41.18,41.19,41.1,41.11,62000.0,26.7492,26.7557,26.6972,26.7037,62000.0
2006-08-08 14:00:00,41.1,41.25,40.79,41.02,138500.0,26.6972,26.7947,26.4959,26.6453,138500.0
2006-08-08 14:30:00,41.03,41.22,40.95,41.02,105900.0,26.6518,26.7752,26.5998,26.6453,105900.0
2006-08-08 15:00:00,40.99,41.06,40.88,41.01,59800.0,26.6258,26.6713,26.5543,26.6388,59800.0
2006-08-08 15:30:00,41.02,41.02,40.92,40.93,93600.0,26.6453,26.6453,26.5803,26.5868,93600.0
2006-08-09 09:30:00,41.05,41.23,40.95,41.16,93700.0,26.6648,26.7817,26.5998,26.7362,93700.0
2006-08-09 10:00:00,41.15,41.67,41.06,41.58,358100.0,26.7297,27.0675,26.6713,27.009,358100.0
2006-08-09 10:30:00,41.59,41.65,41.39,41.39,90000.0,27.0155,27.0545,26.8856,26.8856,90000.0
2006-08-09 11:00:00,41.4,41.42,41.33,41.39,68300.0,26.8921,26.9051,26.8466,26.8856,68300.0
2006-08-09 11:30:00,41.36,41.45,41.34,41.38,41600.0,26.8661,26.9246,26.8531,26.8791,41600.0
2006-08-09 12:00:00,41.38,41.49,41.34,41.47,26000.0,26.8791,26.9506,26.8531,26.9376,26000.0
2006-08-09 12:30:00,41.47,41.51,41.43,41.49,34300.0,26.9376,26.9636,26.9116,26.9506,34300.0
2006-08-09 13:00:00,41.48,41.54,41.4,41.4,32900.0,26.9441,26.9831,26.8921,26.8921,32900.0
2006-08-09 13:30:00,41.4,41.42,41.28,41.38,39600.0,26.8921,26.9051,26.8142,26.8791,39600.0
2006-08-09 14:00:00,41.38,41.46,41.31,41.37,78600.0,26.8791,26.9311,26.8337,26.8726,78600.0
2006-08-09 14:30:00,41.38,41.4,41.28,41.28,60800.0,26.8791,26.8921,26.8142,26.8142,60800.0
2006-08-09 15:00:00,41.29,41.37,41.24,41.32,53900.0,26.8207,26.8726,26.7882,26.8401,53900.0
2006-08-09 15:30:00,41.31,41.33,41.16,41.24,95700.0,26.8337,26.8466,26.7362,26.7882,95700.0
2006-08-10 09:30:00,41.22,41.38,41.0,41.17,107500.0,26.7752,26.8791,26.6323,26.7427,107500.0
2006-08-10 10:00:00,41.2,41.28,41.09,41.26,104700.0,26.7622,26.8142,26.6907,26.8012,104700.0
2006-08-10 10:30:00,41.26,41.3,41.17,41.25,93400.0,26.8012,26.8272,26.7427,26.7947,93400.0
2006-08-10 11:00:00,41.25,41.3,41.14,41.25,68800.0,26.7947,26.8272,26.7232,26.7947,68800.0
2006-08-10 11:30:00,41.25,41.3,41.21,41.27,48800.0,26.7947,26.8272,26.7687,26.8077,48800.0
2006-08-10 12:00:00,41.29,41.3,41.24,41.28,45100.0,26.8207,26.8272,26.7882,26.8142,45100.0
2006-08-10 12:30:00,41.27,41.35,41.26,41.34,47600.0,26.8077,26.8596,26.8012,26.8531,47600.0
2006-08-10 13:00:00,41.34,41.51,41.27,41.46,143200.0,26.8531,26.9636,26.8077,26.9311,143200.0
2006-08-10 13:30:00,41.45,41.72,41.44,41.63,366700.0,26.9246,27.1,26.9181,27.0415,366700.0
2006-08-10 14:00:00,41.63,41.67,41.49,41.5,117600.0,27.0415,27.0675,26.9506,26.9571,117600.0
2006-08-10 14:30:00,41.49,41.6,41.43,41.57,89800.0,26.9506,27.022,26.9116,27.0025,89800.0
2006-08-10 15:00:00,41.56,41.68,41.55,41.63,115200.0,26.996,27.074,26.9895,27.0415,115200.0
2006-08-10 15:30:00,41.62,41.65,41.54,41.57,207300.0,27.035,27.0545,26.9831,27.0025,207300.0
2006-08-11 09:30:00,41.55,41.57,41.36,41.5,106000.0,26.9895,27.0025,26.8661,26.9571,106000.0
2006-08-11 10:00:00,41.52,41.52,41.32,41.4,95300.0,26.9701,26.9701,26.8401,26.8921,95300.0
2006-08-11 10:30:00,41.38,41.5,41.37,41.46,52600.0,26.8791,26.9571,26.8726,26.9311,52600.0
2006-08-11 11:00:00,41.46,41.54,41.42,41.48,43400.0,26.9311,26.9831,26.9051,26.9441,43400.0
2006-08-11 11:30:00,41.47,41.5,41.38,41.4,49700.0,26.9376,26.9571,26.8791,26.8921,49700.0
2006-08-11 12:00:00,41.4,41.5,41.32,41.35,35600.0,26.8921,26.9571,26.8401,26.8596,35600.0
2006-08-11 12:30:00,41.37,41.46,41.32,41.39,87500.0,26.8726,26.9311,26.8401,26.8856,87500.0
2006-08-11 13:00:00,41.38,41.42,41.32,41.37,64400.0,26.8791,26.9051,26.8401,26.8726,64400.0
2006-08-11 13:30:00,41.37,41.41,41.35,41.38,31000.0,26.8726,26.8986,26.8596,26.8791,31000.0
2006-08-11 14:00:00,41.41,41.42,41.33,41.34,38600.0,26.8986,26.9051,26.8466,26.8531,38600.0
2006-08-11 14:30:00,41.37,41.43,41.32,41.4,79200.0,26.8726,26.9116,26.8401,26.8921,79200.0
2006-08-11 15:00:00,41.4,41.45,41.37,41.4,84100.0,26.8921,26.9246,26.8726,26.8921,84100.0
2006-08-11 15:30:00,41.38,41.42,41.32,41.34,87100.0,26.8791,26.9051,26.8401,26.8531,87100.0
2006-08-14 09:30:00,41.25,41.4,41.19,41.28,108500.0,26.7947,26.8921,26.7557,26.8142,108500.0
2006-08-14 10:00:00,41.26,41.4,41.23,41.39,91900.0,26.8012,26.8921,26.7817,26.8856,91900.0
2006-08-14 10:30:00,41.4,41.43,41.32,41.41,95800.0,26.8921,26.9116,26.8401,26.8986,95800.0
2006-08-14 11:00:00,41.41,41.51,41.39,41.46,121200.0,26.8986,26.9636,26.8856,26.9311,121200.0
2006-08-14 11:30:00,41.45,41.48,41.42,41.43,85100.0,26.9246,26.9441,26.9051,26.9116,85100.0
2006-08-14 12:00:00,41.43,41.55,41.43,41.51,101000.0,26.9116,26.9895,26.9116,26.9636,101000.0
2006-08-14 12:30:00,41.49,41.54,41.49,41.49,50900.0,26.9506,26.9831,26.9506,26.9506,50900.0
2006-08-14 13:00:00,41.51,41.55,41.43,41.53,122300.0,26.9636,26.9895,26.9116,26.9766,122300.0
2006-08-14 13:30:00,41.53,41.56,41.5,41.51,119300.0,26.9766,26.996,26.9571,26.9636,119300.0
2006-08-14 14:00:00,41.51,41.62,41.5,41.58,97800.0,26.9636,27.035,26.9571,27.009,97800.0
2006-08-14 14:30:00,41.56,41.6,41.46,41.52,78900.0,26.996,27.022,26.9311,26.9701,78900.0
2006-08-14 15:00:00,41.49,41.56,41.46,41.46,61400.0,26.9506,26.996,26.9311,26.9311,61400.0
2006-08-14 15:30:00,41.46,41.54,41.46,41.5,103600.0,26.9311,26.9831,26.9311,26.9571,103600.0
2006-08-15 09:30:00,41.85,41.85,41.62,41.65,163700.0,27.1844,27.1844,27.035,27.0545,163700.0
2006-08-15 10:00:00,41.67,41.8,41.65,41.74,84700.0,27.0675,27.1519,27.0545,27.113,84700.0
2006-08-15 10:30:00,41.75,41.93,41.74,41.79,105300.0,27.1195,27.2364,27.113,27.1454,105300.0
2006-08-15 11:00:00,41.81,41.85,41.76,41.84,41100.0,27.1584,27.1844,27.126,27.1779,41100.0
2006-08-15 11:30:00,41.83,41.9,41.8,41.85,78400.0,27.1714,27.2169,27.1519,27.1844,78400.0
2006-08-15 12:00:00,41.84,41.91,41.84,41.9,43800.0,27.1779,27.2234,27.1779,27.2169,43800.0
2006-08-15 12:30:00,41.9,41.95,41.87,41.89,76300.0,27.2169,27.2494,27.1974,27.2104,76300.0
2006-08-15 13:00:00,41.89,41.9,41.84,41.86,36100.0,27.2104,27.2169,27.1779,27.1909,36100.0
2006-08-15 13:30:00,41.86,41.9,41.85,41.88,17800.0,27.1909,27.2169,27.1844,27.2039,17800.0
2006-08-15 14:00:00,41.88,41.88,41.8,41.84,63300.0,27.2039,27.2039,27.1519,27.1779,63300.0
2006-08-15 14:30:00,41.85,41.98,41.82,41.94,99700.0,27.1844,27.2689,27.1649,27.2429,99700.0
2006-08-15 15:00:00,41.94,41.94,41.81,41.81,86600.0,27.2429,27.2429,27.1584,27.1584,86600.0
2006-08-15 15:30:00,41.81,42.05,41.81,41.9,159200.0,27.1584,27.3143,27.1584,27.2169,159200.0
2006-08-16 09:30:00,42.0,42.0,41.81,41.9,138500.0,27.2819,27.2819,27.1584,27.2169,138500.0
2006-08-16 10:00:00,41.85,41.89,41.75,41.81,94900.0,27.1844,27.2104,27.1195,27.1584,94900.0
2006-08-16 10:30:00,41.82,41.82,41.74,41.75,87900.0,27.1649,27.1649,27.113,27.1195,87900.0
2006-08-16 11:00:00,41.74,41.76,41.66,41.66,70600.0,27.113,27.126,27.061,27.061,70600.0
2006-08-16 11:30:00,41.67,41.69,41.6,41.62,63100.0,27.0675,27.0805,27.022,27.035,63100.0
2006-08-16 12:00:00,41.64,41.66,41.58,41.62,128200.0,27.048,27.061,27.009,27.035,128200.0
2006-08-16 12:30:00,41.62,41.71,41.6,41.67,137500.0,27.035,27.0935,27.022,27.0675,137500.0
2006-08-16 13:00:00,41.67,41.7,41.6,41.64,42200.0,27.0675,27.087,27.022,27.048,42200.0
2006-08-16 13:30:00,41.65,41.65,41.49,41.5,112300.0,27.0545,27.0545,26.9506,26.9571,112300.0
2006-08-16 14:00:00,41.49,41.52,41.45,41.49,183400.0,26.9506,26.9701,26.9246,26.9506,183400.0
2006-08-16 14:30:00,41.49,41.49,41.37,41.42,104100.0,26.9506,26.9506,26.8726,26.9051,104100.0
2006-08-16 15:00:00,41.41,41.42,41.32,41.34,68200.0,26.8986,26.9051,26.8401,26.8531,68200.0
2006-08-16 15:30:00,41.34,41.42,41.31,41.34,177300.0,26.8531,26.9051,26.8337,26.8531,177300.0
2006-08-17 09:30:00,41.31,41.4,40.91,41.04,45800.0,26.8337,26.8921,26.5738,26.6583,45800.0
2006-08-17 10:00:00,41.03,41.25,41.03,41.22,111400.0,26.6518,26.7947,26.6518,26.7752,111400.0
2006-08-17 10:30:00,41.22,41.28,41.16,41.24,48300.0,26.7752,26.8142,26.7362,26.7882,48300.0
2006-08-17 11:00:00,41.23,41.34,41.23,41.31,20200.0,26.7817,26.8531,26.7817,26.8337,20200.0
2006-08-17 11:30:00,41.31,41.34,41.27,41.31,39700.0,26.8337,26.8531,26.8077,26.8337,39700.0
2006-08-17 12:00:00,41.3,41.37,41.26,41.34,48700.0,26.8272,26.8726,26.8012,26.8531,48700.0
2006-08-17 12:30:00,41.33,41.35,41.3,41.34,27400.0,26.8466,26.8596,26.8272,26.8531,27400.0
2006-08-17 13:00:00,41.35,41.35,41.26,41.27,76300.0,26.8596,26.8596,26.8012,26.8077,76300.0
2006-08-17 13:30:00,41.27,41.34,41.23,41.32,47000.0,26.8077,26.8531,26.7817,26.8401,47000.0
2006-08-17 14:00:00,41.32,41.34,41.2,41.24,47200.0,26.8401,26.8531,26.7622,26.7882,47200.0
2006-08-17 14:30:00,41.23,41.31,41.21,41.27,87900.0,26.7817,26.8337,26.7687,26.8077,87900.0
2006-08-17 15:00:00,41.29,41.35,41.23,41.33,32600.0,26.8207,26.8596,26.7817,26.8466,32600.0
2006-08-17 15:30:00,41.33,41.34,41.27,41.27,81100.0,26.8466,26.8531,26.8077,26.8077,81100.0
2006-08-18 09:30:00,41.24,41.54,41.21,41.51,173300.0,26.7882,26.9831,26.7687,26.9636,173300.0
2006-08-18 10:00:00,41.5,41.62,41.4,41.6,121900.0,26.9571,27.035,26.8921,27.022,121900.0
2006-08-18 10:30:00,41.62,41.62,41.5,41.51,104900.0,27.035,27.035,26.9571,26.9636,104900.0
2006-08-18 11:00:00,41.52,41.63,41.49,41.57,96500.0,26.9701,27.0415,26.9506,27.0025,96500.0
2006-08-18 11:30:00,41.55,41.59,41.48,41.53,47400.0,26.9895,27.0155,26.9441,26.9766,47400.0
2006-08-18 12:00:00,41.53,41.58,41.51,41.58,51400.0,26.9766,27.009,26.9636,27.009,51400.0
2006-08-18 12:30:00,41.57,41.6,41.53,41.58,101600.0,27.0025,27.022,26.9766,27.009,101600.0
2006-08-18 13:00:00,41.58,41.65,41.58,41.6,39900.0,27.009,27.0545,27.009,27.022,39900.0
2006-08-18 13:30:00,41.59,41.59,41.51,41.51,38200.0,27.0155,27.0155,26.9636,26.9636,38200.0
2006-08-18 14:00:00,41.51,41.67,41.51,41.65,92800.0,26.9636,27.0675,26.9636,27.0545,92800.0
2006-08-18 14:30:00,41.65,41.8,41.65,41.69,108700.0,27.0545,27.1519,27.0545,27.0805,108700.0
2006-08-18 15:00:00,41.7,41.75,41.68,41.68,121500.0,27.087,27.1195,27.074,27.074,121500.0
2006-08-18 15:30:00,41.68,41.71,41.63,41.69,123700.0,27.074,27.0935,27.0415,27.0805,123700.0
2006-08-21 09:30:00,41.74,42.1,41.7,42.07,189800.0,27.113,27.3468,27.087,27.3273,189800.0
2006-08-21 10:00:00,42.09,42.19,42.06,42.17,97400.0,27.3403,27.4053,27.3208,27.3923,97400.0
2006-08-21 10:30:00,42.17,42.22,42.11,42.18,91500.0,27.3923,27.4248,27.3533,27.3988,91500.0
2006-08-21 11:00:00,42.16,42.2,42.11,42.16,58000.0,27.3858,27.4118,27.3533,27.3858,58000.0
2006-08-21 11:30:00,42.16,42.2,42.12,42.13,86100.0,27.3858,27.4118,27.3598,27.3663,86100.0
2006-08-21 12:00:00,42.13,42.16,42.1,42.14,75400.0,27.3663,27.3858,27.3468,27.3728,75400.0
2006-08-21 12:30:00,42.14,42.18,42.1,42.16,51000.0,27.3728,27.3988,27.3468,27.3858,51000.0
2006-08-21 13:00:00,42.18,42.21,42.15,42.19,41000.0,27.3988,27.4183,27.3793,27.4053,41000.0
2006-08-21 13:30:00,42.2,42.2,42.16,42.18,53500.0,27.4118,27.4118,27.3858,27.3988,53500.0
2006-08-21 14:00:00,42.18,42.23,42.09,42.13,94000.0,27.3988,27.4313,27.3403,27.3663,94000.0
2006-08-21 14:30:00,42.13,42.14,42.0,42.05,42900.0,27.3663,27.3728,27.2819,27.3143,42900.0
2006-08-21 15:00:00,42.04,42.04,41.98,41.98,34900.0,27.3078,27.3078,27.2689,27.2689,34900.0
2006-08-21 15:30:00,41.98,42.03,41.97,42.02,71500.0,27.2689,27.3013,27.2624,27.2948,71500.0
2006-08-22 09:30:00,41.9,42.1,41.9,41.92,116000.0,27.2169,27.3468,27.2169,27.2299,116000.0
2006-08-22 10:00:00,41.91,41.95,41.86,41.88,144500.0,27.2234,27.2494,27.1909,27.2039,144500.0
2006-08-22 10:30:00,41.88,42.04,41.88,42.02,90700.0,27.2039,27.3078,27.2039,27.2948,90700.0
2006-08-22 11:00:00,42.01,42.2,42.01,42.18,95200.0,27.2884,27.4118,27.2884,27.3988,95200.0
2006-08-22 11:30:00,42.18,42.25,41.97,42.25,64000.0,27.3988,27.4442,27.2624,27.4442,64000.0
2006-08-22 12:00:00,42.25,42.31,42.22,42.3,76800.0,27.4442,27.4832,27.4248,27.4767,76800.0
2006-08-22 12:30:00,42.3,42.37,42.28,42.29,54500.0,27.4767,27.5222,27.4637,27.4702,54500.0
2006-08-22 13:00:00,42.3,42.3,42.14,42.22,41200.0,27.4767,27.4767,27.3728,27.4248,41200.0
2006-08-22 13:30:00,42.2,42.25,42.17,42.24,33900.0,27.4118,27.4442,27.3923,27.4378,33900.0
2006-08-22 14:00:00,42.24,42.25,42.16,42.21,43500.0,27.4378,27.4442,27.3858,27.4183,43500.0
2006-08-22 14:30:00,42.19,42.22,42.12,42.15,62100.0,27.4053,27.4248,27.3598,27.3793,62100.0
2006-08-22 15:00:00,42.16,42.19,42.13,42.15,86400.0,27.3858,27.4053,27.3663,27.3793,86400.0
2006-08-22 15:30:00,42.16,42.23,42.14,42.19,113400.0,27.3858,27.4313,27.3728,27.4053,113400.0
2006-08-23 09:30:00,42.07,42.1,41.91,41.96,104700.0,27.3273,27.3468,27.2234,27.2559,104700.0
2006-08-23 10:00:00,41.93,41.93,41.68,41.78,77500.0,27.2364,27.2364,27.074,27.1389,77500.0
2006-08-23 10:30:00,41.78,41.92,41.49,41.53,133500.0,27.1389,27.2299,26.9506,26.9766,133500.0
2006-08-23 11:00:00,41.51,41.51,41.31,41.36,108300.0,26.9636,26.9636,26.8337,26.8661,108300.0
2006-08-23 11:30:00,41.38,41.43,41.35,41.41,43000.0,26.8791,26.9116,26.8596,26.8986,43000.0
2006-08-23 12:00:00,41.39,41.41,41.24,41.26,113500.0,26.8856,26.8986,26.7882,26.8012,113500.0
2006-08-23 12:30:00,41.28,41.31,41.25,41.26,41500.0,26.8142,26.8337,26.7947,26.8012,41500.0
2006-08-23 13:00:00,41.26,41.27,41.2,41.27,65500.0,26.8012,26.8077,26.7622,26.8077,65500.0
2006-08-23 13:30:00,41.27,41.28,41.08,41.09,172600.0,26.8077,26.8142,26.6843,26.6907,172600.0
2006-08-23 14:00:00,41.1,41.13,41.05,41.08,64500.0,26.6972,26.7167,26.6648,26.6843,64500.0
2006-08-23 14:30:00,41.08,41.18,41.0,41.0,55200.0,26.6843,26.7492,26.6323,26.6323,55200.0
2006-08-23 15:00:00,41.03,41.07,40.79,40.91,199600.0,26.6518,26.6778,26.4959,26.5738,199600.0
2006-08-23 15:30:00,40.9,41.18,40.9,41.15,358000.0,26.5673,26.7492,26.5673,26.7297,358000.0
2006-08-24 09:30:00,41.3,41.5,41.24,41.24,169800.0,26.8272,26.9571,26.7882,26.7882,169800.0
2006-08-24 10:00:00,41.25,41.33,41.23,41.3,119400.0,26.7947,26.8466,26.7817,26.8272,119400.0
2006-08-24 10:30:00,41.28,41.35,41.28,41.33,66400.0,26.8142,26.8596,26.8142,26.8466,66400.0
2006-08-24 11:00:00,41.32,41.42,41.3,41.41,65900.0,26.8401,26.9051,26.8272,26.8986,65900.0
2006-08-24 11:30:00,41.41,41.43,41.35,41.41,52300.0,26.8986,26.9116,26.8596,26.8986,52300.0
2006-08-24 12:00:00,41.41,41.43,41.36,41.38,34500.0,26.8986,26.9116,26.8661,26.8791,34500.0
2006-08-24 12:30:00,41.4,41.42,41.36,41.38,32100.0,26.8921,26.9051,26.8661,26.8791,32100.0
2006-08-24 13:00:00,41.38,41.41,41.32,41.33,51300.0,26.8791,26.8986,26.8401,26.8466,51300.0
2006-08-24 13:30:00,41.34,41.37,41.27,41.31,49300.0,26.8531,26.8726,26.8077,26.8337,49300.0
2006-08-24 14:00:00,41.32,41.36,41.25,41.25,60700.0,26.8401,26.8661,26.7947,26.7947,60700.0
2006-08-24 14:30:00,41.26,41.3,41.23,41.28,57300.0,26.8012,26.8272,26.7817,26.8142,57300.0
2006-08-24 15:00:00,41.29,41.33,41.2,41.3,105600.0,26.8207,26.8466,26.7622,26.8272,105600.0
2006-08-24 15:30:00,41.3,41.35,41.28,41.28,134900.0,26.8272,26.8596,26.8142,26.8142,134900.0
2006-08-25 09:30:00,41.09,41.44,41.02,41.36,100400.0,26.6907,26.9181,26.6453,26.8661,100400.0
2006-08-25 10:00:00,41.35,41.38,41.13,41.38,48300.0,26.8596,26.8791,26.7167,26.8791,48300.0
2006-08-25 10:30:00,41.38,41.48,41.38,41.42,36300.0,26.8791,26.9441,26.8791,26.9051,36300.0
2006-08-25 11:00:00,41.43,41.47,41.41,41.44,21900.0,26.9116,26.9376,26.8986,26.9181,21900.0
2006-08-25 11:30:00,41.44,41.48,41.42,41.47,22000.0,26.9181,26.9441,26.9051,26.9376,22000.0
2006-08-25 12:00:00,41.47,41.5,41.42,41.46,37700.0,26.9376,26.9571,26.9051,26.9311,37700.0
2006-08-25 12:30:00,41.47,41.47,41.33,41.37,30600.0,26.9376,26.9376,26.8466,26.8726,30600.0
2006-08-25 13:00:00,41.37,41.38,41.3,41.3,20900.0,26.8726,26.8791,26.8272,26.8272,20900.0
2006-08-25 13:30:00,41.31,41.36,41.28,41.33,38300.0,26.8337,26.8661,26.8142,26.8466,38300.0
2006-08-25 14:00:00,41.34,41.37,41.32,41.34,28200.0,26.8531,26.8726,26.8401,26.8531,28200.0
2006-08-25 14:30:00,41.36,41.4,41.33,41.34,19500.0,26.8661,26.8921,26.8466,26.8531,19500.0
2006-08-25 15:00:00,41.35,41.38,41.32,41.36,30000.0,26.8596,26.8791,26.8401,26.8661,30000.0
2006-08-25 15:30:00,41.36,41.44,41.35,41.38,49500.0,26.8661,26.9181,26.8596,26.8791,49500.0
2006-08-28 09:30:00,41.44,41.78,41.34,41.61,115300.0,26.9181,27.1389,26.8531,27.0285,115300.0
2006-08-28 10:00:00,41.6,41.66,41.51,41.53,42200.0,27.022,27.061,26.9636,26.9766,42200.0
2006-08-28 10:30:00,41.52,41.67,41.52,41.57,36200.0,26.9701,27.0675,26.9701,27.0025,36200.0
2006-08-28 11:00:00,41.57,41.69,41.57,41.69,30800.0,27.0025,27.0805,27.0025,27.0805,30800.0
2006-08-28 11:30:00,41.68,41.81,41.65,41.75,34900.0,27.074,27.1584,27.0545,27.1195,34900.0
2006-08-28 12:00:00,41.74,41.79,41.68,41.69,63500.0,27.113,27.1454,27.074,27.0805,63500.0
2006-08-28 12:30:00,41.69,41.77,41.68,41.75,47400.0,27.0805,27.1325,27.074,27.1195,47400.0
2006-08-28 13:00:00,41.75,41.83,41.74,41.79,28700.0,27.1195,27.1714,27.113,27.1454,28700.0
2006-08-28 13:30:00,41.8,41.85,41.78,41.85,32700.0,27.1519,27.1844,27.1389,27.1844,32700.0
2006-08-28 14:00:00,41.84,41.87,41.79,41.83,36100.0,27.1779,27.1974,27.1454,27.1714,36100.0
2006-08-28 14:30:00,41.84,41.86,41.79,41.84,44100.0,27.1779,27.1909,27.1454,27.1779,44100.0
2006-08-28 15:00:00,41.86,41.98,41.84,41.98,60800.0,27.1909,27.2689,27.1779,27.2689,60800.0
2006-08-28 15:30:00,41.98,41.99,41.88,41.92,177100.0,27.2689,27.2754,27.2039,27.2299,177100.0
2006-08-29 09:30:00,41.9,41.96,41.61,41.73,58000.0,27.2169,27.2559,27.0285,27.1065,58000.0
2006-08-29 10:00:00,41.73,41.81,41.6,41.79,50100.0,27.1065,27.1584,27.022,27.1454,50100.0
2006-08-29 10:30:00,41.79,41.8,41.66,41.66,44800.0,27.1454,27.1519,27.061,27.061,44800.0
2006-08-29 11:00:00,41.65,41.75,41.65,41.75,39100.0,27.0545,27.1195,27.0545,27.1195,39100.0
2006-08-29 11:30:00,41.75,41.76,41.69,41.73,27000.0,27.1195,27.126,27.0805,27.1065,27000.0
2006-08-29 12:00:00,41.73,41.79,41.7,41.79,36400.0,27.1065,27.1454,27.087,27.1454,36400.0
2006-08-29 12:30:00,41.78,41.78,41.69,41.71,38700.0,27.1389,27.1389,27.0805,27.0935,38700.0
2006-08-29 13:00:00,41.72,41.73,41.68,41.69,28000.0,27.1,27.1065,27.074,27.0805,28000.0
2006-08-29 13:30:00,41.69,41.75,41.69,41.7,35900.0,27.0805,27.1195,27.0805,27.087,35900.0
2006-08-29 14:00:00,41.69,41.78,41.62,41.7,111300.0,27.0805,27.1389,27.035,27.087,111300.0
2006-08-29 14:30:00,41.71,41.84,41.69,41.84,101300.0,27.0935,27.1779,27.0805,27.1779,101300.0
2006-08-29 15:00:00,41.83,41.91,41.77,41.85,77700.0,27.1714,27.2234,27.1325,27.1844,77700.0
2006-08-29 15:30:00,41.85,41.89,41.77,41.81,90000.0,27.1844,27.2104,27.1325,27.1584,90000.0
2006-08-30 09:30:00,41.91,41.91,41.49,41.56,81500.0,27.2234,27.2234,26.9506,26.996,81500.0
2006-08-30 10:00:00,41.56,41.57,41.37,41.5,78100.0,26.996,27.0025,26.8726,26.9571,78100.0
2006-08-30 10:30:00,41.48,41.63,41.48,41.54,40200.0,26.9441,27.0415,26.9441,26.9831,40200.0
2006-08-30 11:00:00,41.55,41.64,41.52,41.61,28000.0,26.9895,27.048,26.9701,27.0285,28000.0
2006-08-30 11:30:00,41.61,41.61,41.54,41.56,17900.0,27.0285,27.0285,26.9831,26.996,17900.0
2006-08-30 12:00:00,41.57,41.57,41.44,41.46,28300.0,27.0025,27.0025,26.9181,26.9311,28300.0
2006-08-30 12:30:00,41.47,41.49,41.4,41.42,22300.0,26.9376,26.9506,26.8921,26.9051,22300.0
2006-08-30 13:00:00,41.42,41.43,41.38,41.43,21500.0,26.9051,26.9116,26.8791,26.9116,21500.0
2006-08-30 13:30:00,41.42,41.46,41.39,41.39,22900.0,26.9051,26.9311,26.8856,26.8856,22900.0
2006-08-30 14:00:00,41.39,41.41,41.37,41.39,19200.0,26.8856,26.8986,26.8726,26.8856,19200.0
2006-08-30 14:30:00,41.37,41.42,41.35,41.4,32100.0,26.8726,26.9051,26.8596,26.8921,32100.0
2006-08-30 15:00:00,41.4,41.4,41.37,41.39,35700.0,26.8921,26.8921,26.8726,26.8856,35700.0
2006-08-30 15:30:00,41.39,41.4,41.31,41.31,93900.0,26.8856,26.8921,26.8337,26.8337,93900.0
2006-08-31 09:30:00,41.34,41.6,41.3,41.55,68800.0,26.8531,27.022,26.8272,26.9895,68800.0
2006-08-31 10:00:00,41.55,41.61,41.5,41.54,40100.0,26.9895,27.0285,26.9571,26.9831,40100.0
2006-08-31 10:30:00,41.55,41.7,41.53,41.67,42300.0,26.9895,27.087,26.9766,27.0675,42300.0
2006-08-31 11:00:00,41.65,41.75,41.61,41.71,56100.0,27.0545,27.1195,27.0285,27.0935,56100.0
2006-08-31 11:30:00,41.72,41.8,41.71,41.78,37700.0,27.1,27.1519,27.0935,27.1389,37700.0
2006-08-31 12:00:00,41.78,41.86,41.77,41.85,28600.0,27.1389,27.1909,27.1325,27.1844,28600.0
2006-08-31 12:30:00,41.86,41.88,41.85,41.86,21000.0,27.1909,27.2039,27.1844,27.1909,21000.0
2006-08-31 13:00:00,41.86,41.92,41.86,41.88,33300.0,27.1909,27.2299,27.1909,27.2039,33300.0
2006-08-31 13:30:00,41.89,41.91,41.87,41.9,26400.0,27.2104,27.2234,27.1974,27.2169,26400.0
2006-08-31 14:00:00,41.9,41.98,41.89,41.95,36500.0,27.2169,27.2689,27.2104,27.2494,36500.0
2006-08-31 14:30:00,41.95,41.97,41.92,41.96,48400.0,27.2494,27.2624,27.2299,27.2559,48400.0
2006-08-31 15:00:00,41.97,42.0,41.94,42.0,73300.0,27.2624,27.2819,27.2429,27.2819,73300.0
2006-08-31 15:30:00,41.99,42.05,41.93,41.93,136900.0,27.2754,27.3143,27.2364,27.2364,136900.0
2006-09-01 09:30:00,41.76,41.9,41.66,41.83,170300.0,27.126,27.2169,27.061,27.1714,170300.0
2006-09-01 10:00:00,41.84,41.86,41.79,41.85,73400.0,27.1779,27.1909,27.1454,27.1844,73400.0
2006-09-01 10:30:00,41.84,41.91,41.8,41.8,72600.0,27.1779,27.2234,27.1519,27.1519,72600.0
2006-09-01 11:00:00,41.8,41.85,41.77,41.78,42700.0,27.1519,27.1844,27.1325,27.1389,42700.0
2006-09-01 11:30:00,41.77,41.78,41.69,41.72,34700.0,27.1325,27.1389,27.0805,27.1,34700.0
2006-09-01 12:00:00,41.72,41.72,41.62,41.63,28000.0,27.1,27.1,27.035,27.0415,28000.0
2006-09-01 12:30:00,41.62,41.74,41.62,41.72,32600.0,27.035,27.113,27.035,27.1,32600.0
2006-09-01 13:00:00,41.71,41.75,41.63,41.65,33500.0,27.0935,27.1195,27.0415,27.0545,33500.0
2006-09-01 13:30:00,41.64,41.82,41.64,41.81,37000.0,27.048,27.1649,27.048,27.1584,37000.0
2006-09-01 14:00:00,41.8,41.87,41.77,41.77,62000.0,27.1519,27.1974,27.1325,27.1325,62000.0
2006-09-01 14:30:00,41.77,41.77,41.61,41.69,62500.0,27.1325,27.1325,27.0285,27.0805,62500.0
2006-09-01 15:00:00,41.68,41.7,41.65,41.68,43000.0,27.074,27.087,27.0545,27.074,43000.0
2006-09-01 15:30:00,41.68,41.71,41.56,41.62,87900.0,27.074,27.0935,26.996,27.035,87900.0
2006-09-05 09:30:00,41.63,41.65,41.24,41.46,81500.0,27.0415,27.0545,26.7882,26.9311,81500.0
2006-09-05 10:00:00,41.42,41.46,41.3,41.34,53000.0,26.9051,26.9311,26.8272,26.8531,53000.0
2006-09-05 10:30:00,41.33,41.45,41.31,41.41,67300.0,26.8466,26.9246,26.8337,26.8986,67300.0
2006-09-05 11:00:00,41.43,41.46,41.4,41.44,41500.0,26.9116,26.9311,26.8921,26.9181,41500.0
2006-09-05 11:30:00,41.45,41.49,41.38,41.38,41300.0,26.9246,26.9506,26.8791,26.8791,41300.0
2006-09-05 12:00:00,41.37,41.39,41.34,41.35,48900.0,26.8726,26.8856,26.8531,26.8596,48900.0
2006-09-05 12:30:00,41.35,41.39,41.34,41.39,23100.0,26.8596,26.8856,26.8531,26.8856,23100.0
2006-09-05 13:00:00,41.38,41.38,41.26,41.26,38800.0,26.8791,26.8791,26.8012,26.8012,38800.0
2006-09-05 13:30:00,41.26,41.27,41.01,41.03,90500.0,26.8012,26.8077,26.6388,26.6518,90500.0
2006-09-05 14:00:00,41.05,41.1,40.97,41.04,77800.0,26.6648,26.6972,26.6128,26.6583,77800.0
2006-09-05 14:30:00,41.04,41.13,41.01,41.12,63500.0,26.6583,26.7167,26.6388,26.7102,63500.0
2006-09-05 15:00:00,41.12,41.13,41.08,41.13,51000.0,26.7102,26.7167,26.6843,26.7167,51000.0
2006-09-05 15:30:00,41.13,41.32,41.12,41.27,125200.0,26.7167,26.8401,26.7102,26.8077,125200.0
2006-09-06 09:30:00,41.2,41.24,40.92,41.13,116300.0,26.7622,26.7882,26.5803,26.7167,116300.0
2006-09-06 10:00:00,41.12,41.16,40.88,40.94,91400.0,26.7102,26.7362,26.5543,26.5933,91400.0
2006-09-06 10:30:00,40.92,41.0,40.86,40.97,93900.0,26.5803,26.6323,26.5413,26.6128,93900.0
2006-09-06 11:00:00,40.96,41.01,40.91,41.01,37600.0,26.6063,26.6388,26.5738,26.6388,37600.0
2006-09-06 11:30:00,41.0,41.08,40.99,41.05,69200.0,26.6323,26.6843,26.6258,26.6648,69200.0
2006-09-06 12:00:00,41.06,41.07,40.98,40.98,53200.0,26.6713,26.6778,26.6193,26.6193,53200.0
2006-09-06 12:30:00,40.99,41.03,40.96,40.96,33600.0,26.6258,26.6518,26.6063,26.6063,33600.0
2006-09-06 13:00:00,40.97,40.98,40.93,40.93,37600.0,26.6128,26.6193,26.5868,26.5868,37600.0
2006-09-06 13:30:00,40.95,40.97,40.93,40.94,34000.0,26.5998,26.6128,26.5868,26.5933,34000.0
2006-09-06 14:00:00,40.93,40.97,40.82,40.82,139500.0,26.5868,26.6128,26.5154,26.5154,139500.0
2006-09-06 14:30:00,40.84,40.88,40.8,40.84,93300.0,26.5284,26.5543,26.5024,26.5284,93300.0
2006-09-06 15:00:00,40.85,40.9,40.83,40.86,104300.0,26.5349,26.5673,26.5219,26.5413,104300.0
2006-09-06 15:30:00,40.86,40.96,40.86,40.93,77600.0,26.5413,26.6063,26.5413,26.5868,77600.0
2006-09-07 09:30:00,41.0,41.18,40.94,41.05,132600.0,26.6323,26.7492,26.5933,26.6648,132600.0
2006-09-07 10:00:00,41.05,41.11,40.96,40.98,93800.0,26.6648,26.7037,26.6063,26.6193,93800.0
2006-09-07 10:30:00,40.98,40.99,40.81,40.82,121800.0,26.6193,26.6258,26.5089,26.5154,121800.0
2006-09-07 11:00:00,40.81,40.89,40.74,40.8,95800.0,26.5089,26.5608,26.4634,26.5024,95800.0
2006-09-07 11:30:00,40.79,40.86,40.72,40.86,68400.0,26.4959,26.5413,26.4504,26.5413,68400.0
2006-09-07 12:00:00,40.85,40.87,40.74,40.81,43600.0,26.5349,26.5478,26.4634,26.5089,43600.0
2006-09-07 12:30:00,40.81,40.85,40.77,40.85,64700.0,26.5089,26.5349,26.4829,26.5349,64700.0
2006-09-07 13:00:00,40.86,40.94,40.85,40.93,42300.0,26.5413,26.5933,26.5349,26.5868,42300.0
2006-09-07 13:30:00,40.93,41.11,40.91,41.1,33700.0,26.5868,26.7037,26.5738,26.6972,33700.0
2006-09-07 14:00:00,41.1,41.1,40.99,41.0,43400.0,26.6972,26.6972,26.6258,26.6323,43400.0
2006-09-07 14:30:00,41.0,41.11,40.96,41.1,112900.0,26.6323,26.7037,26.6063,26.6972,112900.0
2006-09-07 15:00:00,41.09,41.11,41.0,41.1,99900.0,26.6907,26.7037,26.6323,26.6972,99900.0
2006-09-07 15:30:00,41.09,41.14,41.03,41.09,158000.0,26.6907,26.7232,26.6518,26.6907,158000.0
2006-09-08 09:30:00,41.2,41.25,41.12,41.2,88900.0,26.7622,26.7947,26.7102,26.7622,88900.0
2006-09-08 10:00:00,41.2,41.34,41.17,41.3,46700.0,26.7622,26.8531,26.7427,26.8272,46700.0
2006-09-08 10:30:00,41.29,41.34,41.24,41.32,55100.0,26.8207,26.8531,26.7882,26.8401,55100.0
2006-09-08 11:00:00,41.31,41.4,41.28,41.31,110600.0,26.8337,26.8921,26.8142,26.8337,110600.0
2006-09-08 11:30:00,41.3,41.38,41.3,41.31,60300.0,26.8272,26.8791,26.8272,26.8337,60300.0
2006-09-08 12:00:00,41.32,41.34,41.27,41.29,49600.0,26.8401,26.8531,26.8077,26.8207,49600.0
2006-09-08 12:30:00,41.29,41.36,41.28,41.33,42800.0,26.8207,26.8661,26.8142,26.8466,42800.0
2006-09-08 13:00:00,41.33,41.34,41.29,41.33,76600.0,26.8466,26.8531,26.8207,26.8466,76600.0
2006-09-08 13:30:00,41.32,41.35,41.25,41.33,63300.0,26.8401,26.8596,26.7947,26.8466,63300.0
2006-09-08 14:00:00,41.33,41.35,41.21,41.28,85700.0,26.8466,26.8596,26.7687,26.8142,85700.0
2006-09-08 14:30:00,41.29,41.32,41.23,41.28,55400.0,26.8207,26.8401,26.7817,26.8142,55400.0
2006-09-08 15:00:00,41.27,41.31,41.22,41.22,82900.0,26.8077,26.8337,26.7752,26.7752,82900.0
2006-09-08 15:30:00,41.22,41.32,41.22,41.29,122800.0,26.7752,26.8401,26.7752,26.8207,122800.0
2006-09-11 09:30:00,41.3,41.45,41.17,41.3,55600.0,26.8272,26.9246,26.7427,26.8272,55600.0
2006-09-11 10:00:00,41.3,41.46,41.27,41.43,42900.0,26.8272,26.9311,26.8077,26.9116,42900.0
2006-09-11 10:30:00,41.42,41.48,41.41,41.46,29700.0,26.9051,26.9441,26.8986,26.9311,29700.0
2006-09-11 11:00:00,41.44,41.5,41.41,41.46,64600.0,26.9181,26.9571,26.8986,26.9311,64600.0
2006-09-11 11:30:00,41.46,41.49,41.44,41.48,55700.0,26.9311,26.9506,26.9181,26.9441,55700.0
2006-09-11 12:00:00,41.47,41.59,41.46,41.56,43600.0,26.9376,27.0155,26.9311,26.996,43600.0
2006-09-11 12:30:00,41.57,41.6,41.42,41.45,81500.0,27.0025,27.022,26.9051,26.9246,81500.0
2006-09-11 13:00:00,41.43,41.48,41.39,41.48,79700.0,26.9116,26.9441,26.8856,26.9441,79700.0
2006-09-11 13:30:00,41.48,41.49,41.39,41.43,77800.0,26.9441,26.9506,26.8856,26.9116,77800.0
2006-09-11 14:00:00,41.43,41.47,41.36,41.39,75800.0,26.9116,26.9376,26.8661,26.8856,75800.0
2006-09-11 14:30:00,41.4,41.41,41.3,41.33,89700.0,26.8921,26.8986,26.8272,26.8466,89700.0
2006-09-11 15:00:00,41.33,41.37,41.19,41.19,81700.0,26.8466,26.8726,26.7557,26.7557,81700.0
2006-09-11 15:30:00,41.19,41.28,41.17,41.25,81900.0,26.7557,26.8142,26.7427,26.7947,81900.0
2006-09-12 09:30:00,41.32,41.32,40.98,40.99,72000.0,26.8401,26.8401,26.6193,26.6258,72000.0
2006-09-12 10:00:00,40.98,41.17,40.85,40.98,106900.0,26.6193,26.7427,26.5349,26.6193,106900.0
2006-09-12 10:30:00,40.99,41.0,40.92,40.98,105600.0,26.6258,26.6323,26.5803,26.6193,105600.0
2006-09-12 11:00:00,40.96,41.04,40.96,40.97,72400.0,26.6063,26.6583,26.6063,26.6128,72400.0
2006-09-12 11:30:00,40.97,41.02,40.91,40.91,75100.0,26.6128,26.6453,26.5738,26.5738,75100.0
2006-09-12 12:00:00,40.92,41.03,40.9,41.0,55400.0,26.5803,26.6518,26.5673,26.6323,55400.0
2006-09-12 12:30:00,41.0,41.03,40.93,40.99,67200.0,26.6323,26.6518,26.5868,26.6258,67200.0
2006-09-12 13:00:00,40.99,41.02,40.96,40.99,76500.0,26.6258,26.6453,26.6063,26.6258,76500.0
2006-09-12 13:30:00,40.98,41.06,40.98,41.05,55400.0,26.6193,26.6713,26.6193,26.6648,55400.0
2006-09-12 14:00:00,41.05,41.05,40.96,40.99,120300.0,26.6648,26.6648,26.6063,26.6258,120300.0
2006-09-12 14:30:00,41.0,41.03,40.86,40.91,83100.0,26.6323,26.6518,26.5413,26.5738,83100.0
2006-09-12 15:00:00,40.9,40.95,40.88,40.89,71800.0,26.5673,26.5998,26.5543,26.5608,71800.0
2006-09-12 15:30:00,40.9,40.98,40.86,40.97,162300.0,26.5673,26.6193,26.5413,26.6128,162300.0
2006-09-13 09:30:00,40.91,41.09,40.9,40.91,234200.0,26.5738,26.6907,26.5673,26.5738,234200.0
2006-09-13 10:00:00,40.91,41.07,40.9,41.05,142000.0,26.5738,26.6778,26.5673,26.6648,142000.0
2006-09-13 10:30:00,41.04,41.28,40.99,41.23,131700.0,26.6583,26.8142,26.6258,26.7817,131700.0
2006-09-13 11:00:00,41.22,41.36,41.22,41.29,57400.0,26.7752,26.8661,26.7752,26.8207,57400.0
2006-09-13 11:30:00,41.28,41.39,41.28,41.35,122400.0,26.8142,26.8856,26.8142,26.8596,122400.0
2006-09-13 12:00:00,41.35,41.38,41.3,41.35,54100.0,26.8596,26.8791,26.8272,26.8596,54100.0
2006-09-13 12:30:00,41.35,41.38,41.27,41.27,44900.0,26.8596,26.8791,26.8077,26.8077,44900.0
2006-09-13 13:00:00,41.3,41.3,41.15,41.16,69300.0,26.8272,26.8272,26.7297,26.7362,69300.0
2006-09-13 13:30:00,41.16,41.34,41.14,41.34,48700.0,26.7362,26.8531,26.7232,26.8531,48700.0
2006-09-13 14:00:00,41.35,41.43,41.33,41.41,75900.0,26.8596,26.9116,26.8466,26.8986,75900.0
2006-09-13 14:30:00,41.41,41.49,41.41,41.48,72000.0,26.8986,26.9506,26.8986,26.9441,72000.0
2006-09-13 15:00:00,41.47,41.5,41.42,41.46,112900.0,26.9376,26.9571,26.9051,26.9311,112900.0
2006-09-13 15:30:00,41.48,41.48,41.42,41.45,85400.0,26.9441,26.9441,26.9051,26.9246,85400.0
2006-09-14 09:30:00,41.41,41.78,41.41,41.46,96200.0,26.8986,27.1389,26.8986,26.9311,96200.0
2006-09-14 10:00:00,41.46,41.46,41.26,41.31,78700.0,26.9311,26.9311,26.8012,26.8337,78700.0
2006-09-14 10:30:00,41.32,41.35,41.22,41.22,45800.0,26.8401,26.8596,26.7752,26.7752,45800.0
2006-09-14 11:00:00,41.22,41.26,41.16,41.17,34300.0,26.7752,26.8012,26.7362,26.7427,34300.0
2006-09-14 11:30:00,41.15,41.3,41.14,41.29,47600.0,26.7297,26.8272,26.7232,26.8207,47600.0
2006-09-14 12:00:00,41.29,41.34,41.24,41.33,26400.0,26.8207,26.8531,26.7882,26.8466,26400.0
2006-09-14 12:30:00,41.32,41.32,41.28,41.28,19700.0,26.8401,26.8401,26.8142,26.8142,19700.0
2006-09-14 13:00:00,41.28,41.33,41.27,41.31,22100.0,26.8142,26.8466,26.8077,26.8337,22100.0
2006-09-14 13:30:00,41.33,41.35,41.27,41.3,31000.0,26.8466,26.8596,26.8077,26.8272,31000.0
2006-09-14 14:00:00,41.3,41.3,41.22,41.22,42800.0,26.8272,26.8272,26.7752,26.7752,42800.0
2006-09-14 14:30:00,41.22,41.26,41.1,41.1,39500.0,26.7752,26.8012,26.6972,26.6972,39500.0
2006-09-14 15:00:00,41.11,41.12,41.04,41.1,50300.0,26.7037,26.7102,26.6583,26.6972,50300.0
2006-09-14 15:30:00,41.1,41.22,41.07,41.12,87200.0,26.6972,26.7752,26.6778,26.7102,87200.0
2006-09-15 09:30:00,41.35,41.6,41.25,41.38,324200.0,26.8596,27.022,26.7947,26.8791,324200.0
2006-09-15 10:00:00,41.39,41.48,41.3,41.33,43500.0,26.8856,26.9441,26.8272,26.8466,43500.0
2006-09-15 10:30:00,41.36,41.48,41.27,41.27,67800.0,26.8661,26.9441,26.8077,26.8077,67800.0
2006-09-15 11:00:00,41.27,41.31,41.23,41.3,35400.0,26.8077,26.8337,26.7817,26.8272,35400.0
2006-09-15 11:30:00,41.3,41.3,41.17,41.26,32600.0,26.8272,26.8272,26.7427,26.8012,32600.0
2006-09-15 12:00:00,41.27,41.41,41.26,41.3,107100.0,26.8077,26.8986,26.8012,26.8272,107100.0
2006-09-15 12:30:00,41.3,41.37,41.23,41.26,77100.0,26.8272,26.8726,26.7817,26.8012,77100.0
2006-09-15 13:00:00,41.27,41.35,41.26,41.3,28900.0,26.8077,26.8596,26.8012,26.8272,28900.0
2006-09-15 13:30:00,41.31,41.35,41.27,41.29,34100.0,26.8337,26.8596,26.8077,26.8207,34100.0
2006-09-15 14:00:00,41.28,41.31,41.26,41.26,65400.0,26.8142,26.8337,26.8012,26.8012,65400.0
2006-09-15 14:30:00,41.27,41.27,41.19,41.19,63500.0,26.8077,26.8077,26.7557,26.7557,63500.0
2006-09-15 15:00:00,41.19,41.27,41.15,41.26,68200.0,26.7557,26.8077,26.7297,26.8012,68200.0
2006-09-15 15:30:00,41.27,41.33,41.26,41.32,80500.0,26.8077,26.8466,26.8012,26.8401,80500.0
2006-09-18 09:30:00,41.19,41.23,41.0,41.22,73600.0,26.7557,26.7817,26.6323,26.7752,73600.0
2006-09-18 10:00:00,41.21,41.31,41.05,41.1,62500.0,26.7687,26.8337,26.6648,26.6972,62500.0
2006-09-18 10:30:00,41.11,41.2,41.0,41.0,51300.0,26.7037,26.7622,26.6323,26.6323,51300.0
2006-09-18 11:00:00,41.0,41.0,40.85,40.94,50500.0,26.6323,26.6323,26.5349,26.5933,50500.0
2006-09-18 11:30:00,40.96,40.98,40.9,40.91,44400.0,26.6063,26.6193,26.5673,26.5738,44400.0
2006-09-18 12:00:00,40.92,40.94,40.84,40.87,33300.0,26.5803,26.5933,26.5284,26.5478,33300.0
2006-09-18 12:30:00,40.87,40.91,40.84,40.9,31200.0,26.5478,26.5738,26.5284,26.5673,31200.0
2006-09-18 13:00:00,40.89,40.9,40.83,40.89,34900.0,26.5608,26.5673,26.5219,26.5608,34900.0
2006-09-18 13:30:00,40.9,40.92,40.77,40.79,62900.0,26.5673,26.5803,26.4829,26.4959,62900.0
2006-09-18 14:00:00,40.78,40.89,40.76,40.87,30900.0,26.4894,26.5608,26.4764,26.5478,30900.0
2006-09-18 14:30:00,40.86,40.87,40.79,40.79,35400.0,26.5413,26.5478,26.4959,26.4959,35400.0
2006-09-18 15:00:00,40.8,40.82,40.72,40.81,58900.0,26.5024,26.5154,26.4504,26.5089,58900.0
2006-09-18 15:30:00,40.81,40.9,40.79,40.86,86300.0,26.5089,26.5673,26.4959,26.5413,86300.0
2006-09-19 09:30:00,40.89,41.19,40.78,41.14,102500.0,26.5608,26.7557,26.4894,26.7232,102500.0
2006-09-19 10:00:00,41.13,41.14,40.94,40.96,68100.0,26.7167,26.7232,26.5933,26.6063,68100.0
2006-09-19 10:30:00,40.95,41.09,40.86,41.08,46300.0,26.5998,26.6907,26.5413,26.6843,46300.0
2006-09-19 11:00:00,41.09,41.15,41.06,41.11,104800.0,26.6907,26.7297,26.6713,26.7037,104800.0
2006-09-19 11:30:00,41.11,41.17,41.1,41.14,46900.0,26.7037,26.7427,26.6972,26.7232,46900.0
2006-09-19 12:00:00,41.13,41.17,41.07,41.09,53300.0,26.7167,26.7427,26.6778,26.6907,53300.0
2006-09-19 12:30:00,41.09,41.13,41.06,41.12,61500.0,26.6907,26.7167,26.6713,26.7102,61500.0
2006-09-19 13:00:00,41.12,41.26,41.12,41.24,47400.0,26.7102,26.8012,26.7102,26.7882,47400.0
2006-09-19 13:30:00,41.25,41.25,41.16,41.21,48100.0,26.7947,26.7947,26.7362,26.7687,48100.0
2006-09-19 14:00:00,41.21,41.24,41.16,41.2,59400.0,26.7687,26.7882,26.7362,26.7622,59400.0
2006-09-19 14:30:00,41.19,41.2,41.1,41.1,39300.0,26.7557,26.7622,26.6972,26.6972,39300.0
2006-09-19 15:00:00,41.11,41.13,41.07,41.11,66500.0,26.7037,26.7167,26.6778,26.7037,66500.0
2006-09-19 15:30:00,41.12,41.15,41.06,41.11,92200.0,26.7102,26.7297,26.6713,26.7037,92200.0
2006-09-20 09:30:00,41.3,41.34,41.12,41.15,73800.0,26.8272,26.8531,26.7102,26.7297,73800.0
2006-09-20 10:00:00,41.17,41.18,41.11,41.18,62900.0,26.7427,26.7492,26.7037,26.7492,62900.0
2006-09-20 10:30:00,41.18,41.28,41.17,41.28,58800.0,26.7492,26.8142,26.7427,26.8142,58800.0
2006-09-20 11:00:00,41.28,41.29,41.2,41.27,71300.0,26.8142,26.8207,26.7622,26.8077,71300.0
2006-09-20 11:30:00,41.28,41.29,41.23,41.29,29500.0,26.8142,26.8207,26.7817,26.8207,29500.0
2006-09-20 12:00:00,41.28,41.3,41.27,41.28,21400.0,26.8142,26.8272,26.8077,26.8142,21400.0
2006-09-20 12:30:00,41.28,41.29,41.27,41.29,17500.0,26.8142,26.8207,26.8077,26.8207,17500.0
2006-09-20 13:00:00,41.29,41.37,41.28,41.36,23700.0,26.8207,26.8726,26.8142,26.8661,23700.0
2006-09-20 13:30:00,41.36,41.42,41.36,41.39,37900.0,26.8661,26.9051,26.8661,26.8856,37900.0
2006-09-20 14:00:00,41.41,41.48,41.31,41.37,93800.0,26.8986,26.9441,26.8337,26.8726,93800.0
2006-09-20 14:30:00,41.36,41.5,41.34,41.44,80300.0,26.8661,26.9571,26.8531,26.9181,80300.0
2006-09-20 15:00:00,41.44,41.47,41.39,41.44,50700.0,26.9181,26.9376,26.8856,26.9181,50700.0
2006-09-20 15:30:00,41.43,41.45,41.26,41.29,113400.0,26.9116,26.9246,26.8012,26.8207,113400.0
2006-09-21 09:30:00,41.27,41.3,40.92,41.04,60800.0,26.8077,26.8272,26.5803,26.6583,60800.0
2006-09-21 10:00:00,41.05,41.2,41.04,41.19,98200.0,26.6648,26.7622,26.6583,26.7557,98200.0
2006-09-21 10:30:00,41.18,41.23,41.13,41.15,125300.0,26.7492,26.7817,26.7167,26.7297,125300.0
2006-09-21 11:00:00,41.15,41.19,40.95,40.97,68500.0,26.7297,26.7557,26.5998,26.6128,68500.0
2006-09-21 11:30:00,40.96,41.2,40.96,41.07,75500.0,26.6063,26.7622,26.6063,26.6778,75500.0
2006-09-21 12:00:00,41.08,41.11,41.0,41.02,94400.0,26.6843,26.7037,26.6323,26.6453,94400.0
2006-09-21 12:30:00,41.01,41.15,41.01,41.11,89600.0,26.6388,26.7297,26.6388,26.7037,89600.0
2006-09-21 13:00:00,41.09,41.2,41.08,41.1,62800.0,26.6907,26.7622,26.6843,26.6972,62800.0
2006-09-21 13:30:00,41.11,41.17,41.09,41.15,51500.0,26.7037,26.7427,26.6907,26.7297,51500.0
2006-09-21 14:00:00,41.16,41.18,41.08,41.09,41600.0,26.7362,26.7492,26.6843,26.6907,41600.0
2006-09-21 14:30:00,41.08,41.13,41.08,41.12,73600.0,26.6843,26.7167,26.6843,26.7102,73600.0
2006-09-21 15:00:00,41.1,41.13,41.0,41.06,75800.0,26.6972,26.7167,26.6323,26.6713,75800.0
2006-09-21 15:30:00,41.06,41.06,40.98,41.01,108900.0,26.6713,26.6713,26.6193,26.6388,108900.0
2006-09-22 09:30:00,41.04,41.37,41.02,41.32,129800.0,26.6583,26.8726,26.6453,26.8401,129800.0
2006-09-22 10:00:00,41.34,41.5,41.29,41.33,138200.0,26.8531,26.9571,26.8207,26.8466,138200.0
2006-09-22 10:30:00,41.31,41.48,41.31,41.41,79500.0,26.8337,26.9441,26.8337,26.8986,79500.0
2006-09-22 11:00:00,41.41,41.47,41.32,41.44,126100.0,26.8986,26.9376,26.8401,26.9181,126100.0
2006-09-22 11:30:00,41.45,41.52,41.42,41.47,61700.0,26.9246,26.9701,26.9051,26.9376,61700.0
2006-09-22 12:00:00,41.47,41.5,41.44,41.45,64100.0,26.9376,26.9571,26.9181,26.9246,64100.0
2006-09-22 12:30:00,41.45,41.48,41.36,41.38,36900.0,26.9246,26.9441,26.8661,26.8791,36900.0
2006-09-22 13:00:00,41.38,41.43,41.36,41.42,56600.0,26.8791,26.9116,26.8661,26.9051,56600.0
2006-09-22 13:30:00,41.42,41.45,41.39,41.45,40100.0,26.9051,26.9246,26.8856,26.9246,40100.0
2006-09-22 14:00:00,41.44,41.46,41.41,41.44,38700.0,26.9181,26.9311,26.8986,26.9181,38700.0
2006-09-22 14:30:00,41.44,41.51,41.41,41.49,207100.0,26.9181,26.9636,26.8986,26.9506,207100.0
2006-09-22 15:00:00,41.49,41.54,41.43,41.46,71600.0,26.9506,26.9831,26.9116,26.9311,71600.0
2006-09-22 15:30:00,41.47,41.57,41.47,41.55,123900.0,26.9376,27.0025,26.9376,26.9895,123900.0
2006-09-25 09:30:00,41.8,41.83,41.57,41.83,70200.0,27.1519,27.1714,27.0025,27.1714,70200.0
2006-09-25 10:00:00,41.8,41.9,41.7,41.8,127200.0,27.1519,27.2169,27.087,27.1519,127200.0
2006-09-25 10:30:00,41.81,41.9,41.78,41.88,183900.0,27.1584,27.2169,27.1389,27.2039,183900.0
2006-09-25 11:00:00,41.88,41.98,41.85,41.97,116500.0,27.2039,27.2689,27.1844,27.2624,116500.0
2006-09-25 11:30:00,41.96,42.08,41.95,42.0,106800.0,27.2559,27.3338,27.2494,27.2819,106800.0
2006-09-25 12:00:00,41.99,42.23,41.99,42.18,124500.0,27.2754,27.4313,27.2754,27.3988,124500.0
2006-09-25 12:30:00,42.18,42.5,42.18,42.4,222100.0,27.3988,27.6066,27.3988,27.5417,222100.0
2006-09-25 13:00:00,42.41,42.51,42.31,42.35,180300.0,27.5482,27.6131,27.4832,27.5092,180300.0
2006-09-25 13:30:00,42.36,42.37,41.97,42.0,132100.0,27.5157,27.5222,27.2624,27.2819,132100.0
2006-09-25 14:00:00,42.0,42.26,42.0,42.2,78400.0,27.2819,27.4507,27.2819,27.4118,78400.0
2006-09-25 14:30:00,42.21,42.34,42.2,42.21,89200.0,27.4183,27.5027,27.4118,27.4183,89200.0
2006-09-25 15:00:00,42.21,42.27,42.2,42.24,71200.0,27.4183,27.4572,27.4118,27.4378,71200.0
2006-09-25 15:30:00,42.25,42.29,42.17,42.19,127700.0,27.4442,27.4702,27.3923,27.4053,127700.0
2006-09-26 09:30:00,42.18,42.18,41.83,41.98,98900.0,27.3988,27.3988,27.1714,27.2689,98900.0
2006-09-26 10:00:00,41.95,42.11,41.86,42.11,147700.0,27.2494,27.3533,27.1909,27.3533,147700.0
2006-09-26 10:30:00,42.12,42.15,42.04,42.14,93000.0,27.3598,27.3793,27.3078,27.3728,93000.0
2006-09-26 11:00:00,42.14,42.18,42.09,42.09,60300.0,27.3728,27.3988,27.3403,27.3403,60300.0
2006-09-26 11:30:00,42.1,42.13,42.0,42.08,71700.0,27.3468,27.3663,27.2819,27.3338,71700.0
2006-09-26 12:00:00,42.06,42.09,41.99,42.04,50800.0,27.3208,27.3403,27.2754,27.3078,50800.0
2006-09-26 12:30:00,42.04,42.12,42.04,42.09,62300.0,27.3078,27.3598,27.3078,27.3403,62300.0
2006-09-26 13:00:00,42.1,42.1,41.95,42.0,57000.0,27.3468,27.3468,27.2494,27.2819,57000.0
2006-09-26 13:30:00,42.0,42.03,41.96,41.96,35300.0,27.2819,27.3013,27.2559,27.2559,35300.0
2006-09-26 14:00:00,41.98,41.99,41.86,41.87,71800.0,27.2689,27.2754,27.1909,27.1974,71800.0
2006-09-26 14:30:00,41.86,42.03,41.86,41.98,80500.0,27.1909,27.3013,27.1909,27.2689,80500.0
2006-09-26 15:00:00,41.98,41.98,41.85,41.88,91400.0,27.2689,27.2689,27.1844,27.2039,91400.0
2006-09-26 15:30:00,41.89,41.97,41.87,41.91,147700.0,27.2104,27.2624,27.1974,27.2234,147700.0
2006-09-27 09:30:00,41.75,42.14,41.75,42.1,259700.0,27.1195,27.3728,27.1195,27.3468,259700.0
2006-09-27 10:00:00,42.09,42.18,42.07,42.15,61500.0,27.3403,27.3988,27.3273,27.3793,61500.0
2006-09-27 10:30:00,42.14,42.17,42.05,42.09,80800.0,27.3728,27.3923,27.3143,27.3403,80800.0
2006-09-27 11:00:00,42.11,42.25,42.06,42.25,80600.0,27.3533,27.4442,27.3208,27.4442,80600.0
2006-09-27 11:30:00,42.26,42.3,42.15,42.17,49700.0,27.4507,27.4767,27.3793,27.3923,49700.0
2006-09-27 12:00:00,42.15,42.2,42.15,42.16,37900.0,27.3793,27.4118,27.3793,27.3858,37900.0
2006-09-27 12:30:00,42.17,42.29,42.15,42.29,40100.0,27.3923,27.4702,27.3793,27.4702,40100.0
2006-09-27 13:00:00,42.3,42.43,42.29,42.43,47000.0,27.4767,27.5612,27.4702,27.5612,47000.0
2006-09-27 13:30:00,42.43,42.47,42.38,42.43,34800.0,27.5612,27.5872,27.5287,27.5612,34800.0
2006-09-27 14:00:00,42.43,42.46,42.34,42.39,47300.0,27.5612,27.5807,27.5027,27.5352,47300.0
2006-09-27 14:30:00,42.38,42.48,42.37,42.46,47100.0,27.5287,27.5936,27.5222,27.5807,47100.0
2006-09-27 15:00:00,42.47,42.5,42.38,42.44,91900.0,27.5872,27.6066,27.5287,27.5677,91900.0
2006-09-27 15:30:00,42.44,42.51,42.4,42.45,130900.0,27.5677,27.6131,27.5417,27.5742,130900.0
2006-09-28 09:30:00,42.3,42.49,42.18,42.38,142600.0,27.6921,27.8165,27.6135,27.7445,142600.0
2006-09-28 10:00:00,42.38,42.38,42.17,42.19,40000.0,27.7445,27.7445,27.607,27.6201,40000.0
2006-09-28 10:30:00,42.19,42.21,42.05,42.09,72500.0,27.6201,27.6332,27.5284,27.5546,72500.0
2006-09-28 11:00:00,42.09,42.14,42.0,42.0,107400.0,27.5546,27.5874,27.4957,27.4957,107400.0
2006-09-28 11:30:00,42.0,42.26,42.0,42.24,181800.0,27.4957,27.6659,27.4957,27.6528,181800.0
2006-09-28 12:00:00,42.24,42.24,42.01,42.03,44700.0,27.6528,27.6528,27.5022,27.5153,44700.0
2006-09-28 12:30:00,42.03,42.1,42.0,42.06,69300.0,27.5153,27.5612,27.4957,27.535,69300.0
2006-09-28 13:00:00,42.06,42.14,42.05,42.09,24700.0,27.535,27.5874,27.5284,27.5546,24700.0
2006-09-28 13:30:00,42.08,42.11,42.05,42.06,14700.0,27.5481,27.5677,27.5284,27.535,14700.0
2006-09-28 14:00:00,42.07,42.09,42.03,42.09,31500.0,27.5415,27.5546,27.5153,27.5546,31500.0
2006-09-28 14:30:00,42.1,42.11,42.03,42.1,103600.0,27.5612,27.5677,27.5153,27.5612,103600.0
2006-09-28 15:00:00,42.09,42.17,42.07,42.09,63400.0,27.5546,27.607,27.5415,27.5546,63400.0
2006-09-28 15:30:00,42.08,42.13,42.05,42.08,198300.0,27.5481,27.5808,27.5284,27.5481,198300.0
2006-09-29 09:30:00,42.22,42.25,41.92,42.15,83300.0,27.6397,27.6594,27.4433,27.5939,83300.0
2006-09-29 10:00:00,42.14,42.23,41.9,41.93,59800.0,27.5874,27.6463,27.4302,27.4499,59800.0
2006-09-29 10:30:00,41.93,41.96,41.66,41.72,107100.0,27.4499,27.4695,27.2731,27.3124,107100.0
2006-09-29 11:00:00,41.71,41.74,41.66,41.71,89000.0,27.3059,27.3255,27.2731,27.3059,89000.0
2006-09-29 11:30:00,41.71,41.8,41.68,41.75,40200.0,27.3059,27.3648,27.2862,27.332,40200.0
2006-09-29 12:00:00,41.78,41.8,41.73,41.8,27000.0,27.3517,27.3648,27.3189,27.3648,27000.0
2006-09-29 12:30:00,41.79,41.8,41.7,41.72,67000.0,27.3582,27.3648,27.2993,27.3124,67000.0
2006-09-29 13:00:00,41.72,41.75,41.54,41.56,124000.0,27.3124,27.332,27.1946,27.2077,124000.0
2006-09-29 13:30:00,41.56,41.56,41.51,41.55,46400.0,27.2077,27.2077,27.1749,27.2011,46400.0
2006-09-29 14:00:00,41.53,41.58,41.5,41.57,112400.0,27.188,27.2207,27.1684,27.2142,112400.0
2006-09-29 14:30:00,41.57,41.58,41.47,41.54,203900.0,27.2142,27.2207,27.1487,27.1946,203900.0
2006-09-29 15:00:00,41.53,41.61,41.49,41.58,252800.0,27.188,27.2404,27.1618,27.2207,252800.0
2006-09-29 15:30:00,41.58,41.63,41.52,41.61,324900.0,27.2207,27.2535,27.1815,27.2404,324900.0
2006-10-02 09:30:00,41.75,42.29,41.67,42.16,178300.0,27.332,27.6856,27.2797,27.6004,178300.0
2006-10-02 10:00:00,42.12,42.21,41.85,42.0,175800.0,27.5743,27.6332,27.3975,27.4957,175800.0
2006-10-02 10:30:00,41.98,42.14,41.98,42.14,47800.0,27.4826,27.5874,27.4826,27.5874,47800.0
2006-10-02 11:00:00,42.13,42.2,42.13,42.2,80400.0,27.5808,27.6266,27.5808,27.6266,80400.0
2006-10-02 11:30:00,42.2,42.28,42.19,42.27,73900.0,27.6266,27.679,27.6201,27.6725,73900.0
2006-10-02 12:00:00,42.27,42.27,42.2,42.22,58100.0,27.6725,27.6725,27.6266,27.6397,58100.0
2006-10-02 12:30:00,42.24,42.33,42.22,42.32,16200.0,27.6528,27.7117,27.6397,27.7052,16200.0
2006-10-02 13:00:00,42.32,42.33,42.29,42.32,28900.0,27.7052,27.7117,27.6856,27.7052,28900.0
2006-10-02 13:30:00,42.32,42.33,42.08,42.09,276300.0,27.7052,27.7117,27.5481,27.5546,276300.0
2006-10-02 14:00:00,42.08,42.12,41.94,41.99,113700.0,27.5481,27.5743,27.4564,27.4892,113700.0
2006-10-02 14:30:00,41.99,42.05,41.98,42.0,46100.0,27.4892,27.5284,27.4826,27.4957,46100.0
2006-10-02 15:00:00,42.01,42.04,41.95,42.0,60300.0,27.5022,27.5219,27.463,27.4957,60300.0
2006-10-02 15:30:00,41.99,42.0,41.98,41.99,82300.0,27.4892,27.4957,27.4826,27.4892,82300.0
2006-10-03 09:30:00,42.0,42.0,41.5,41.55,223300.0,27.4957,27.4957,27.1684,27.2011,223300.0
2006-10-03 10:00:00,41.55,41.77,41.49,41.74,285600.0,27.2011,27.3451,27.1618,27.3255,285600.0
2006-10-03 10:30:00,41.74,41.92,41.7,41.91,221200.0,27.3255,27.4433,27.2993,27.4368,221200.0
2006-10-03 11:00:00,41.92,42.0,41.89,41.94,220900.0,27.4433,27.4957,27.4237,27.4564,220900.0
2006-10-03 11:30:00,41.95,42.04,41.93,42.02,48300.0,27.463,27.5219,27.4499,27.5088,48300.0
2006-10-03 12:00:00,42.01,42.1,41.98,42.07,83200.0,27.5022,27.5612,27.4826,27.5415,83200.0
2006-10-03 12:30:00,42.08,42.2,42.08,42.19,37200.0,27.5481,27.6266,27.5481,27.6201,37200.0
2006-10-03 13:00:00,42.19,42.23,42.11,42.18,50600.0,27.6201,27.6463,27.5677,27.6135,50600.0
2006-10-03 13:30:00,42.18,42.22,42.14,42.14,39900.0,27.6135,27.6397,27.5874,27.5874,39900.0
2006-10-03 14:00:00,42.13,42.2,42.08,42.08,115000.0,27.5808,27.6266,27.5481,27.5481,115000.0
2006-10-03 14:30:00,42.09,42.17,42.08,42.09,57200.0,27.5546,27.607,27.5481,27.5546,57200.0
2006-10-03 15:00:00,42.09,42.15,42.05,42.07,61400.0,27.5546,27.5939,27.5284,27.5415,61400.0
2006-10-03 15:30:00,42.06,42.15,42.06,42.13,144400.0,27.535,27.5939,27.535,27.5808,144400.0
2006-10-04 09:30:00,42.11,42.13,41.93,42.04,52800.0,27.5677,27.5808,27.4499,27.5219,52800.0
2006-10-04 10:00:00,42.06,42.25,41.96,42.16,93000.0,27.535,27.6594,27.4695,27.6004,93000.0
2006-10-04 10:30:00,42.17,42.23,42.11,42.13,59300.0,27.607,27.6463,27.5677,27.5808,59300.0
2006-10-04 11:00:00,42.14,42.16,42.03,42.07,57900.0,27.5874,27.6004,27.5153,27.5415,57900.0
2006-10-04 11:30:00,42.07,42.14,42.03,42.12,62200.0,27.5415,27.5874,27.5153,27.5743,62200.0
2006-10-04 12:00:00,42.12,42.19,42.09,42.17,52100.0,27.5743,27.6201,27.5546,27.607,52100.0
2006-10-04 12:30:00,42.18,42.19,42.11,42.12,33500.0,27.6135,27.6201,27.5677,27.5743,33500.0
2006-10-04 13:00:00,42.14,42.14,42.04,42.1,42800.0,27.5874,27.5874,27.5219,27.5612,42800.0
2006-10-04 13:30:00,42.09,42.15,42.09,42.1,50000.0,27.5546,27.5939,27.5546,27.5612,50000.0
2006-10-04 14:00:00,42.1,42.28,42.05,42.28,71400.0,27.5612,27.679,27.5284,27.679,71400.0
2006-10-04 14:30:00,42.27,42.28,42.16,42.2,43600.0,27.6725,27.679,27.6004,27.6266,43600.0
2006-10-04 15:00:00,42.2,42.34,42.2,42.28,78500.0,27.6266,27.7183,27.6266,27.679,78500.0
2006-10-04 15:30:00,42.28,42.41,42.25,42.38,77300.0,27.679,27.7641,27.6594,27.7445,77300.0
2006-10-05 09:30:00,42.25,42.44,42.11,42.21,139500.0,27.6594,27.7838,27.5677,27.6332,139500.0
2006-10-05 10:00:00,42.22,42.24,42.12,42.14,57800.0,27.6397,27.6528,27.5743,27.5874,57800.0
2006-10-05 10:30:00,42.14,42.17,42.09,42.12,57300.0,27.5874,27.607,27.5546,27.5743,57300.0
2006-10-05 11:00:00,42.12,42.2,42.08,42.2,87300.0,27.5743,27.6266,27.5481,27.6266,87300.0
2006-10-05 11:30:00,42.2,42.23,42.08,42.11,66000.0,27.6266,27.6463,27.5481,27.5677,66000.0
2006-10-05 12:00:00,42.11,42.13,42.09,42.09,38100.0,27.5677,27.5808,27.5546,27.5546,38100.0
2006-10-05 12:30:00,42.09,42.1,42.02,42.04,39500.0,27.5546,27.5612,27.5088,27.5219,39500.0
2006-10-05 13:00:00,42.03,42.1,42.03,42.06,43800.0,27.5153,27.5612,27.5153,27.535,43800.0
2006-10-05 13:30:00,42.06,42.09,42.01,42.02,36200.0,27.535,27.5546,27.5022,27.5088,36200.0
2006-10-05 14:00:00,42.02,42.11,42.01,42.08,42500.0,27.5088,27.5677,27.5022,27.5481,42500.0
2006-10-05 14:30:00,42.09,42.09,41.94,41.96,43700.0,27.5546,27.5546,27.4564,27.4695,43700.0
2006-10-05 15:00:00,41.96,42.0,41.93,41.98,51900.0,27.4695,27.4957,27.4499,27.4826,51900.0
2006-10-05 15:30:00,41.98,42.08,41.94,42.0,89700.0,27.4826,27.5481,27.4564,27.4957,89700.0
2006-10-06 09:30:00,41.78,41.95,41.65,41.77,133800.0,27.3517,27.463,27.2666,27.3451,133800.0
2006-10-06 10:00:00,41.78,41.9,41.74,41.83,54800.0,27.3517,27.4302,27.3255,27.3844,54800.0
2006-10-06 10:30:00,41.83,42.08,41.82,42.03,41500.0,27.3844,27.5481,27.3779,27.5153,41500.0
2006-10-06 11:00:00,42.01,42.09,41.98,42.03,55200.0,27.5022,27.5546,27.4826,27.5153,55200.0
2006-10-06 11:30:00,42.06,42.07,41.89,41.92,46300.0,27.535,27.5415,27.4237,27.4433,46300.0
2006-10-06 12:00:00,41.92,41.96,41.88,41.92,19600.0,27.4433,27.4695,27.4171,27.4433,19600.0
2006-10-06 12:30:00,41.92,41.95,41.83,41.84,46000.0,27.4433,27.463,27.3844,27.391,46000.0
2006-10-06 13:00:00,41.83,41.93,41.83,41.91,267100.0,27.3844,27.4499,27.3844,27.4368,267100.0
2006-10-06 13:30:00,41.9,41.96,41.86,41.87,92100.0,27.4302,27.4695,27.4041,27.4106,92100.0
2006-10-06 14:00:00,41.9,41.9,41.85,41.87,54700.0,27.4302,27.4302,27.3975,27.4106,54700.0
2006-10-06 14:30:00,41.88,41.94,41.86,41.9,54800.0,27.4171,27.4564,27.4041,27.4302,54800.0
2006-10-06 15:00:00,41.91,41.91,41.85,41.86,75500.0,27.4368,27.4368,27.3975,27.4041,75500.0
2006-10-06 15:30:00,41.87,41.9,41.8,41.85,114000.0,27.4106,27.4302,27.3648,27.3975,114000.0
2006-10-09 09:30:00,41.75,41.98,41.71,41.91,121100.0,27.332,27.4826,27.3059,27.4368,121100.0
2006-10-09 10:00:00,41.92,41.93,41.75,41.81,40200.0,27.4433,27.4499,27.332,27.3713,40200.0
2006-10-09 10:30:00,41.84,41.86,41.73,41.79,59900.0,27.391,27.4041,27.3189,27.3582,59900.0
2006-10-09 11:00:00,41.79,41.79,41.7,41.7,25700.0,27.3582,27.3582,27.2993,27.2993,25700.0
2006-10-09 11:30:00,41.7,41.79,41.7,41.76,33600.0,27.2993,27.3582,27.2993,27.3386,33600.0
2006-10-09 12:00:00,41.76,41.81,41.75,41.76,16200.0,27.3386,27.3713,27.332,27.3386,16200.0
2006-10-09 12:30:00,41.79,41.8,41.72,41.72,11400.0,27.3582,27.3648,27.3124,27.3124,11400.0
2006-10-09 13:00:00,41.71,41.79,41.71,41.78,24500.0,27.3059,27.3582,27.3059,27.3517,24500.0
2006-10-09 13:30:00,41.79,41.79,41.76,41.76,13300.0,27.3582,27.3582,27.3386,27.3386,13300.0
2006-10-09 14:00:00,41.76,41.83,41.75,41.82,33800.0,27.3386,27.3844,27.332,27.3779,33800.0
2006-10-09 14:30:00,41.83,41.88,41.81,41.87,47800.0,27.3844,27.4171,27.3713,27.4106,47800.0
2006-10-09 15:00:00,41.87,41.9,41.85,41.9,47500.0,27.4106,27.4302,27.3975,27.4302,47500.0
2006-10-09 15:30:00,41.9,41.96,41.83,41.89,39400.0,27.4302,27.4695,27.3844,27.4237,39400.0
2006-10-10 09:30:00,41.92,41.98,41.8,41.86,81900.0,27.4433,27.4826,27.3648,27.4041,81900.0
2006-10-10 10:00:00,41.87,42.13,41.81,42.03,91500.0,27.4106,27.5808,27.3713,27.5153,91500.0
2006-10-10 10:30:00,42.03,42.05,41.94,41.98,46600.0,27.5153,27.5284,27.4564,27.4826,46600.0
2006-10-10 11:00:00,41.98,42.05,41.94,42.0,36100.0,27.4826,27.5284,27.4564,27.4957,36100.0
2006-10-10 11:30:00,42.02,42.04,41.96,42.0,37000.0,27.5088,27.5219,27.4695,27.4957,37000.0
2006-10-10 12:00:00,42.01,42.03,41.91,41.94,26000.0,27.5022,27.5153,27.4368,27.4564,26000.0
2006-10-10 12:30:00,41.92,41.95,41.86,41.89,25700.0,27.4433,27.463,27.4041,27.4237,25700.0
2006-10-10 13:00:00,41.88,41.98,41.87,41.95,30600.0,27.4171,27.4826,27.4106,27.463,30600.0
2006-10-10 13:30:00,41.96,42.0,41.89,41.94,70100.0,27.4695,27.4957,27.4237,27.4564,70100.0
2006-10-10 14:00:00,41.92,41.96,41.89,41.92,78000.0,27.4433,27.4695,27.4237,27.4433,78000.0
2006-10-10 14:30:00,41.92,41.95,41.89,41.9,63400.0,27.4433,27.463,27.4237,27.4302,63400.0
2006-10-10 15:00:00,41.9,41.92,41.85,41.87,112900.0,27.4302,27.4433,27.3975,27.4106,112900.0
2006-10-10 15:30:00,41.88,41.91,41.85,41.87,155000.0,27.4171,27.4368,27.3975,27.4106,155000.0
2006-10-11 09:30:00,41.87,42.0,41.84,42.0,97200.0,27.4106,27.4957,27.391,27.4957,97200.0
2006-10-11 10:00:00,42.0,42.15,41.95,42.13,114600.0,27.4957,27.5939,27.463,27.5808,114600.0
2006-10-11 10:30:00,42.13,42.21,42.08,42.2,94700.0,27.5808,27.6332,27.5481,27.6266,94700.0
2006-10-11 11:00:00,42.2,42.3,42.19,42.27,67400.0,27.6266,27.6921,27.6201,27.6725,67400.0
2006-10-11 11:30:00,42.28,42.39,42.26,42.38,80300.0,27.679,27.751,27.6659,27.7445,80300.0
2006-10-11 12:00:00,42.37,42.44,42.34,42.44,73000.0,27.7379,27.7838,27.7183,27.7838,73000.0
2006-10-11 12:30:00,42.44,42.54,42.38,42.53,134800.0,27.7838,27.8492,27.7445,27.8427,134800.0
2006-10-11 13:00:00,42.53,42.56,42.48,42.5,108400.0,27.8427,27.8623,27.8099,27.823,108400.0
2006-10-11 13:30:00,42.5,42.5,42.39,42.43,94200.0,27.823,27.823,27.751,27.7772,94200.0
2006-10-11 14:00:00,42.44,42.44,42.21,42.28,150400.0,27.7838,27.7838,27.6332,27.679,150400.0
2006-10-11 14:30:00,42.29,42.39,42.25,42.33,153400.0,27.6856,27.751,27.6594,27.7117,153400.0
2006-10-11 15:00:00,42.3,42.45,42.18,42.38,96200.0,27.6921,27.7903,27.6135,27.7445,96200.0
2006-10-11 15:30:00,42.38,42.45,42.35,42.35,126500.0,27.7445,27.7903,27.7248,27.7248,126500.0
2006-10-12 09:30:00,42.4,42.5,42.15,42.3,107300.0,27.7576,27.823,27.5939,27.6921,107300.0
2006-10-12 10:00:00,42.32,42.35,42.23,42.26,60700.0,27.7052,27.7248,27.6463,27.6659,60700.0
2006-10-12 10:30:00,42.26,42.26,42.17,42.19,32800.0,27.6659,27.6659,27.607,27.6201,32800.0
2006-10-12 11:00:00,42.18,42.3,42.12,42.26,46300.0,27.6135,27.6921,27.5743,27.6659,46300.0
2006-10-12 11:30:00,42.26,42.29,42.13,42.13,102700.0,27.6659,27.6856,27.5808,27.5808,102700.0
2006-10-12 12:00:00,42.12,42.2,42.1,42.1,42500.0,27.5743,27.6266,27.5612,27.5612,42500.0
2006-10-12 12:30:00,42.1,42.1,42.01,42.04,51400.0,27.5612,27.5612,27.5022,27.5219,51400.0
2006-10-12 13:00:00,42.04,42.12,42.03,42.11,34400.0,27.5219,27.5743,27.5153,27.5677,34400.0
2006-10-12 13:30:00,42.1,42.21,42.09,42.18,34600.0,27.5612,27.6332,27.5546,27.6135,34600.0
2006-10-12 14:00:00,42.19,42.25,42.12,42.2,85900.0,27.6201,27.6594,27.5743,27.6266,85900.0
2006-10-12 14:30:00,42.2,42.33,42.2,42.23,103100.0,27.6266,27.7117,27.6266,27.6463,103100.0
2006-10-12 15:00:00,42.23,42.29,42.19,42.2,52500.0,27.6463,27.6856,27.6201,27.6266,52500.0
2006-10-12 15:30:00,42.19,42.3,42.19,42.22,115200.0,27.6201,27.6921,27.6201,27.6397,115200.0
2006-10-13 09:30:00,42.02,42.24,41.97,41.97,61500.0,27.5088,27.6528,27.4761,27.4761,61500.0
2006-10-13 10:00:00,41.97,42.06,41.85,42.0,85900.0,27.4761,27.535,27.3975,27.4957,85900.0
2006-10-13 10:30:00,42.01,42.07,41.89,41.94,205000.0,27.5022,27.5415,27.4237,27.4564,205000.0
2006-10-13 11:00:00,41.93,41.99,41.9,41.97,56600.0,27.4499,27.4892,27.4302,27.4761,56600.0
2006-10-13 11:30:00,41.96,41.97,41.9,41.91,103100.0,27.4695,27.4761,27.4302,27.4368,103100.0
2006-10-13 12:00:00,41.92,42.0,41.91,41.97,66700.0,27.4433,27.4957,27.4368,27.4761,66700.0
2006-10-13 12:30:00,41.98,42.01,41.97,41.99,61500.0,27.4826,27.5022,27.4761,27.4892,61500.0
2006-10-13 13:00:00,41.97,42.0,41.95,41.97,89800.0,27.4761,27.4957,27.463,27.4761,89800.0
2006-10-13 13:30:00,41.98,42.04,41.97,42.04,87300.0,27.4826,27.5219,27.4761,27.5219,87300.0
2006-10-13 14:00:00,42.04,42.07,42.0,42.05,51100.0,27.5219,27.5415,27.4957,27.5284,51100.0
2006-10-13 14:30:00,42.05,42.06,41.99,42.01,60800.0,27.5284,27.535,27.4892,27.5022,60800.0
2006-10-13 15:00:00,42.0,42.01,41.92,41.96,96000.0,27.4957,27.5022,27.4433,27.4695,96000.0
2006-10-13 15:30:00,41.96,42.03,41.95,41.99,140000.0,27.4695,27.5153,27.463,27.4892,140000.0
2006-10-16 09:30:00,41.99,42.28,41.95,42.03,68000.0,27.4892,27.679,27.463,27.5153,68000.0
2006-10-16 10:00:00,42.04,42.16,41.95,41.97,51400.0,27.5219,27.6004,27.463,27.4761,51400.0
2006-10-16 10:30:00,41.97,41.99,41.94,41.99,35400.0,27.4761,27.4892,27.4564,27.4892,35400.0
2006-10-16 11:00:00,41.99,42.0,41.93,41.93,25600.0,27.4892,27.4957,27.4499,27.4499,25600.0
2006-10-16 11:30:00,41.93,42.03,41.92,42.02,26100.0,27.4499,27.5153,27.4433,27.5088,26100.0
2006-10-16 12:00:00,42.04,42.17,41.96,42.16,74600.0,27.5219,27.607,27.4695,27.6004,74600.0
2006-10-16 12:30:00,42.17,42.26,42.12,42.26,157000.0,27.607,27.6659,27.5743,27.6659,157000.0
2006-10-16 13:00:00,42.26,42.33,42.24,42.31,82700.0,27.6659,27.7117,27.6528,27.6986,82700.0
2006-10-16 13:30:00,42.31,42.37,42.3,42.3,45900.0,27.6986,27.7379,27.6921,27.6921,45900.0
2006-10-16 14:00:00,42.3,42.35,42.29,42.31,50200.0,27.6921,27.7248,27.6856,27.6986,50200.0
2006-10-16 14:30:00,42.31,42.32,42.23,42.27,53000.0,27.6986,27.7052,27.6463,27.6725,53000.0
2006-10-16 15:00:00,42.27,42.31,42.26,42.29,45300.0,27.6725,27.6986,27.6659,27.6856,45300.0
2006-10-16 15:30:00,42.29,42.39,42.29,42.34,59700.0,27.6856,27.751,27.6856,27.7183,59700.0
2006-10-17 09:30:00,42.2,42.5,42.2,42.41,90300.0,27.6266,27.823,27.6266,27.7641,90300.0
2006-10-17 10:00:00,42.4,42.54,42.37,42.53,78100.0,27.7576,27.8492,27.7379,27.8427,78100.0
2006-10-17 10:30:00,42.52,42.6,42.42,42.44,72400.0,27.8361,27.8885,27.7707,27.7838,72400.0
2006-10-17 11:00:00,42.45,42.52,42.37,42.41,44700.0,27.7903,27.8361,27.7379,27.7641,44700.0
2006-10-17 11:30:00,42.41,42.48,42.3,42.47,86800.0,27.7641,27.8099,27.6921,27.8034,86800.0
2006-10-17 12:00:00,42.49,42.58,42.46,42.55,32000.0,27.8165,27.8754,27.7968,27.8558,32000.0
2006-10-17 12:30:00,42.55,42.58,42.52,42.55,24100.0,27.8558,27.8754,27.8361,27.8558,24100.0
2006-10-17 13:00:00,42.55,42.56,42.47,42.5,26500.0,27.8558,27.8623,27.8034,27.823,26500.0
2006-10-17 13:30:00,42.49,42.5,42.39,42.39,25700.0,27.8165,27.823,27.751,27.751,25700.0
2006-10-17 14:00:00,42.39,42.41,42.35,42.37,33900.0,27.751,27.7641,27.7248,27.7379,33900.0
2006-10-17 14:30:00,42.37,42.42,42.32,42.34,34500.0,27.7379,27.7707,27.7052,27.7183,34500.0
2006-10-17 15:00:00,42.34,42.43,42.34,42.42,51000.0,27.7183,27.7772,27.7183,27.7707,51000.0
2006-10-17 15:30:00,42.41,42.46,42.36,42.44,72900.0,27.7641,27.7968,27.7314,27.7838,72900.0
2006-10-18 09:30:00,42.5,42.8,42.5,42.78,69600.0,27.823,28.0194,27.823,28.0063,69600.0
2006-10-18 10:00:00,42.77,42.85,42.7,42.73,73000.0,27.9998,28.0522,27.954,27.9736,73000.0
2006-10-18 10:30:00,42.73,42.76,42.57,42.74,48300.0,27.9736,27.9932,27.8689,27.9802,48300.0
2006-10-18 11:00:00,42.76,42.77,42.68,42.71,52500.0,27.9932,27.9998,27.9409,27.9605,52500.0
2006-10-18 11:30:00,42.72,42.82,42.7,42.77,170300.0,27.9671,28.0325,27.954,27.9998,170300.0
2006-10-18 12:00:00,42.77,42.79,42.72,42.75,247900.0,27.9998,28.0129,27.9671,27.9867,247900.0
2006-10-18 12:30:00,42.75,42.77,42.73,42.75,110000.0,27.9867,27.9998,27.9736,27.9867,110000.0
2006-10-18 13:00:00,42.74,42.78,42.7,42.7,57000.0,27.9802,28.0063,27.954,27.954,57000.0
2006-10-18 13:30:00,42.7,42.8,42.67,42.77,34000.0,27.954,28.0194,27.9343,27.9998,34000.0
2006-10-18 14:00:00,42.76,42.83,42.74,42.78,52400.0,27.9932,28.0391,27.9802,28.0063,52400.0
2006-10-18 14:30:00,42.78,42.82,42.75,42.79,40500.0,28.0063,28.0325,27.9867,28.0129,40500.0
2006-10-18 15:00:00,42.8,42.81,42.73,42.74,39500.0,28.0194,28.026,27.9736,27.9802,39500.0
2006-10-18 15:30:00,42.73,42.99,42.73,42.99,327900.0,27.9736,28.1438,27.9736,28.1438,327900.0
2006-10-19 09:30:00,42.92,43.02,42.8,42.92,126600.0,28.098,28.1635,28.0194,28.098,126600.0
2006-10-19 10:00:00,42.94,43.08,42.93,43.06,70100.0,28.1111,28.2027,28.1045,28.1896,70100.0
2006-10-19 10:30:00,43.04,43.17,43.04,43.17,71800.0,28.1765,28.2617,28.1765,28.2617,71800.0
2006-10-19 11:00:00,43.16,43.17,43.0,43.0,54100.0,28.2551,28.2617,28.1504,28.1504,54100.0
2006-10-19 11:30:00,43.0,43.0,42.92,42.93,51300.0,28.1504,28.1504,28.098,28.1045,51300.0
2006-10-19 12:00:00,42.93,43.04,42.89,43.0,58900.0,28.1045,28.1765,28.0783,28.1504,58900.0
2006-10-19 12:30:00,43.0,43.07,42.9,42.94,49400.0,28.1504,28.1962,28.0849,28.1111,49400.0
2006-10-19 13:00:00,42.93,43.07,42.9,43.06,29900.0,28.1045,28.1962,28.0849,28.1896,29900.0
2006-10-19 13:30:00,43.06,43.09,43.0,43.02,27000.0,28.1896,28.2093,28.1504,28.1635,27000.0
2006-10-19 14:00:00,43.01,43.02,42.92,42.96,76500.0,28.1569,28.1635,28.098,28.1242,76500.0
2006-10-19 14:30:00,42.96,42.98,42.84,42.86,72500.0,28.1242,28.1373,28.0456,28.0587,72500.0
2006-10-19 15:00:00,42.87,42.9,42.8,42.88,79800.0,28.0653,28.0849,28.0194,28.0718,79800.0
2006-10-19 15:30:00,42.88,42.98,42.88,42.93,76300.0,28.0718,28.1373,28.0718,28.1045,76300.0
2006-10-20 09:30:00,43.08,43.09,42.7,42.9,429100.0,28.2027,28.2093,27.954,28.0849,429100.0
2006-10-20 10:00:00,42.9,42.94,42.78,42.8,231600.0,28.0849,28.1111,28.0063,28.0194,231600.0
2006-10-20 10:30:00,42.8,42.98,42.75,42.92,83300.0,28.0194,28.1373,27.9867,28.098,83300.0
2006-10-20 11:00:00,42.93,42.93,42.75,42.77,78100.0,28.1045,28.1045,27.9867,27.9998,78100.0
2006-10-20 11:30:00,42.75,42.77,42.72,42.75,57700.0,27.9867,27.9998,27.9671,27.9867,57700.0
2006-10-20 12:00:00,42.74,42.83,42.74,42.81,118400.0,27.9802,28.0391,27.9802,28.026,118400.0
2006-10-20 12:30:00,42.8,42.81,42.75,42.75,34600.0,28.0194,28.026,27.9867,27.9867,34600.0
2006-10-20 13:00:00,42.75,42.8,42.73,42.79,92500.0,27.9867,28.0194,27.9736,28.0129,92500.0
2006-10-20 13:30:00,42.8,42.8,42.72,42.75,51400.0,28.0194,28.0194,27.9671,27.9867,51400.0
2006-10-20 14:00:00,42.76,42.78,42.71,42.76,166700.0,27.9932,28.0063,27.9605,27.9932,166700.0
2006-10-20 14:30:00,42.76,42.89,42.74,42.86,44800.0,27.9932,28.0783,27.9802,28.0587,44800.0
2006-10-20 15:00:00,42.86,42.99,42.84,42.96,73300.0,28.0587,28.1438,28.0456,28.1242,73300.0
2006-10-20 15:30:00,42.96,43.1,42.95,43.09,190900.0,28.1242,28.2158,28.1176,28.2093,190900.0
2006-10-23 09:30:00,43.0,43.01,42.7,42.85,100800.0,28.1504,28.1569,27.954,28.0522,100800.0
2006-10-23 10:00:00,42.85,42.92,42.73,42.89,65000.0,28.0522,28.098,27.9736,28.0783,65000.0
2006-10-23 10:30:00,42.88,42.92,42.79,42.9,82000.0,28.0718,28.098,28.0129,28.0849,82000.0
2006-10-23 11:00:00,42.92,43.02,42.9,43.0,46300.0,28.098,28.1635,28.0849,28.1504,46300.0
2006-10-23 11:30:00,43.0,43.27,43.0,43.25,42500.0,28.1504,28.3271,28.1504,28.314,42500.0
2006-10-23 12:00:00,43.24,43.31,43.06,43.26,66700.0,28.3075,28.3533,28.1896,28.3206,66700.0
2006-10-23 12:30:00,43.25,43.29,43.12,43.17,36400.0,28.314,28.3402,28.2289,28.2617,36400.0
2006-10-23 13:00:00,43.2,43.31,43.18,43.31,27000.0,28.2813,28.3533,28.2682,28.3533,27000.0
2006-10-23 13:30:00,43.31,43.34,43.25,43.28,20000.0,28.3533,28.3729,28.314,28.3337,20000.0
2006-10-23 14:00:00,43.27,43.29,43.15,43.19,22200.0,28.3271,28.3402,28.2486,28.2747,22200.0
2006-10-23 14:30:00,43.18,43.23,43.16,43.23,27400.0,28.2682,28.3009,28.2551,28.3009,27400.0
2006-10-23 15:00:00,43.21,43.31,43.19,43.27,48700.0,28.2878,28.3533,28.2747,28.3271,48700.0
2006-10-23 15:30:00,43.27,43.31,43.23,43.29,98400.0,28.3271,28.3533,28.3009,28.3402,98400.0
2006-10-24 09:30:00,43.15,43.23,43.01,43.17,92300.0,28.2486,28.3009,28.1569,28.2617,92300.0
2006-10-24 10:00:00,43.14,43.16,42.85,42.97,66600.0,28.242,28.2551,28.0522,28.1307,66600.0
2006-10-24 10:30:00,42.95,42.98,42.79,42.93,201600.0,28.1176,28.1373,28.0129,28.1045,201600.0
2006-10-24 11:00:00,42.92,42.98,42.85,42.89,76500.0,28.098,28.1373,28.0522,28.0783,76500.0
2006-10-24 11:30:00,42.89,42.95,42.8,42.81,43900.0,28.0783,28.1176,28.0194,28.026,43900.0
2006-10-24 12:00:00,42.81,42.83,42.74,42.8,97400.0,28.026,28.0391,27.9802,28.0194,97400.0
2006-10-24 12:30:00,42.79,42.85,42.76,42.78,45100.0,28.0129,28.0522,27.9932,28.0063,45100.0
2006-10-24 13:00:00,42.76,42.8,42.74,42.77,21700.0,27.9932,28.0194,27.9802,27.9998,21700.0
2006-10-24 13:30:00,42.77,42.82,42.76,42.77,21100.0,27.9998,28.0325,27.9932,27.9998,21100.0
2006-10-24 14:00:00,42.78,42.89,42.76,42.87,24200.0,28.0063,28.0783,27.9932,28.0653,24200.0
2006-10-24 14:30:00,42.87,42.88,42.83,42.86,29700.0,28.0653,28.0718,28.0391,28.0587,29700.0
2006-10-24 15:00:00,42.87,42.94,42.86,42.91,333300.0,28.0653,28.1111,28.0587,28.0914,333300.0
2006-10-24 15:30:00,42.91,43.07,42.88,43.04,80800.0,28.0914,28.1962,28.0718,28.1765,80800.0
2006-10-25 09:30:00,43.07,43.44,43.07,43.32,87500.0,28.1962,28.4384,28.1962,28.3599,87500.0
2006-10-25 10:00:00,43.3,43.38,43.2,43.29,73400.0,28.3468,28.3991,28.2813,28.3402,73400.0
2006-10-25 10:30:00,43.29,43.44,43.24,43.39,63600.0,28.3402,28.4384,28.3075,28.4057,63600.0
2006-10-25 11:00:00,43.39,43.5,43.37,43.5,52900.0,28.4057,28.4777,28.3926,28.4777,52900.0
2006-10-25 11:30:00,43.5,43.64,43.49,43.63,77100.0,28.4777,28.5693,28.4711,28.5628,77100.0
2006-10-25 12:00:00,43.6,43.65,43.36,43.39,58400.0,28.5432,28.5759,28.386,28.4057,58400.0
2006-10-25 12:30:00,43.39,43.43,43.33,43.33,38700.0,28.4057,28.4319,28.3664,28.3664,38700.0
2006-10-25 13:00:00,43.34,43.38,43.28,43.3,74900.0,28.3729,28.3991,28.3337,28.3468,74900.0
2006-10-25 13:30:00,43.29,43.3,43.24,43.26,28300.0,28.3402,28.3468,28.3075,28.3206,28300.0
2006-10-25 14:00:00,43.26,43.45,43.22,43.28,58600.0,28.3206,28.445,28.2944,28.3337,58600.0
2006-10-25 14:30:00,43.28,43.36,43.21,43.36,55600.0,28.3337,28.386,28.2878,28.386,55600.0
2006-10-25 15:00:00,43.35,43.41,43.32,43.39,34400.0,28.3795,28.4188,28.3599,28.4057,34400.0
2006-10-25 15:30:00,43.39,43.46,43.34,43.4,83300.0,28.4057,28.4515,28.3729,28.4122,83300.0
2006-10-26 09:30:00,43.37,43.43,43.24,43.35,60200.0,28.3926,28.4319,28.3075,28.3795,60200.0
2006-10-26 10:00:00,43.36,43.4,43.2,43.23,91800.0,28.386,28.4122,28.2813,28.3009,91800.0
2006-10-26 10:30:00,43.23,43.35,43.17,43.23,115900.0,28.3009,28.3795,28.2617,28.3009,115900.0
2006-10-26 11:00:00,43.25,43.3,43.23,43.29,116100.0,28.314,28.3468,28.3009,28.3402,116100.0
2006-10-26 11:30:00,43.29,43.3,43.24,43.26,30500.0,28.3402,28.3468,28.3075,28.3206,30500.0
2006-10-26 12:00:00,43.26,43.3,43.25,43.29,20500.0,28.3206,28.3468,28.314,28.3402,20500.0
2006-10-26 12:30:00,43.29,43.3,43.25,43.27,20100.0,28.3402,28.3468,28.314,28.3271,20100.0
2006-10-26 13:00:00,43.27,43.29,43.21,43.21,28300.0,28.3271,28.3402,28.2878,28.2878,28300.0
2006-10-26 13:30:00,43.2,43.24,43.19,43.19,24500.0,28.2813,28.3075,28.2747,28.2747,24500.0
2006-10-26 14:00:00,43.19,43.25,43.16,43.21,36400.0,28.2747,28.314,28.2551,28.2878,36400.0
2006-10-26 14:30:00,43.2,43.24,43.16,43.21,32900.0,28.2813,28.3075,28.2551,28.2878,32900.0
2006-10-26 15:00:00,43.23,43.24,43.2,43.21,39200.0,28.3009,28.3075,28.2813,28.2878,39200.0
2006-10-26 15:30:00,43.21,43.34,43.2,43.29,72600.0,28.2878,28.3729,28.2813,28.3402,72600.0
2006-10-27 09:30:00,43.23,43.29,43.11,43.18,62900.0,28.3009,28.3402,28.2224,28.2682,62900.0
2006-10-27 10:00:00,43.18,43.23,43.1,43.18,157400.0,28.2682,28.3009,28.2158,28.2682,157400.0
2006-10-27 10:30:00,43.18,43.31,43.16,43.27,57000.0,28.2682,28.3533,28.2551,28.3271,57000.0
2006-10-27 11:00:00,43.27,43.33,43.24,43.27,36000.0,28.3271,28.3664,28.3075,28.3271,36000.0
2006-10-27 11:30:00,43.26,43.33,43.24,43.27,35900.0,28.3206,28.3664,28.3075,28.3271,35900.0
2006-10-27 12:00:00,43.27,43.35,43.25,43.29,41500.0,28.3271,28.3795,28.314,28.3402,41500.0
2006-10-27 12:30:00,43.29,43.36,43.28,43.34,44700.0,28.3402,28.386,28.3337,28.3729,44700.0
2006-10-27 13:00:00,43.34,43.34,43.18,43.19,24100.0,28.3729,28.3729,28.2682,28.2747,24100.0
2006-10-27 13:30:00,43.2,43.26,43.14,43.22,28800.0,28.2813,28.3206,28.242,28.2944,28800.0
2006-10-27 14:00:00,43.21,43.25,43.14,43.17,46300.0,28.2878,28.314,28.242,28.2617,46300.0
2006-10-27 14:30:00,43.15,43.24,43.14,43.22,46200.0,28.2486,28.3075,28.242,28.2944,46200.0
2006-10-27 15:00:00,43.22,43.26,43.2,43.21,59300.0,28.2944,28.3206,28.2813,28.2878,59300.0
2006-10-27 15:30:00,43.22,43.27,43.17,43.25,123000.0,28.2944,28.3271,28.2617,28.314,123000.0
2006-10-30 09:30:00,43.3,43.3,43.16,43.25,108200.0,28.3468,28.3468,28.2551,28.314,108200.0
2006-10-30 10:00:00,43.25,43.28,43.17,43.24,82300.0,28.314,28.3337,28.2617,28.3075,82300.0
2006-10-30 10:30:00,43.24,43.28,43.22,43.25,52000.0,28.3075,28.3337,28.2944,28.314,52000.0
2006-10-30 11:00:00,43.24,43.3,43.21,43.21,43500.0,28.3075,28.3468,28.2878,28.2878,43500.0
2006-10-30 11:30:00,43.22,43.26,43.2,43.25,25300.0,28.2944,28.3206,28.2813,28.314,25300.0
2006-10-30 12:00:00,43.26,43.28,43.2,43.24,35100.0,28.3206,28.3337,28.2813,28.3075,35100.0
2006-10-30 12:30:00,43.24,43.25,43.2,43.25,27600.0,28.3075,28.314,28.2813,28.314,27600.0
2006-10-30 13:00:00,43.25,43.29,43.24,43.24,20500.0,28.314,28.3402,28.3075,28.3075,20500.0
2006-10-30 13:30:00,43.24,43.3,43.24,43.29,46200.0,28.3075,28.3468,28.3075,28.3402,46200.0
2006-10-30 14:00:00,43.3,43.3,43.24,43.28,35600.0,28.3468,28.3468,28.3075,28.3337,35600.0
2006-10-30 14:30:00,43.28,43.29,43.21,43.22,38800.0,28.3337,28.3402,28.2878,28.2944,38800.0
2006-10-30 15:00:00,43.22,43.29,43.22,43.26,43200.0,28.2944,28.3402,28.2944,28.3206,43200.0
2006-10-30 15:30:00,43.26,43.28,43.25,43.26,60300.0,28.3206,28.3337,28.314,28.3206,60300.0
2006-10-31 09:30:00,43.2,43.29,43.15,43.26,144100.0,28.2813,28.3402,28.2486,28.3206,144100.0
2006-10-31 10:00:00,43.25,43.38,43.25,43.35,92800.0,28.314,28.3991,28.314,28.3795,92800.0
2006-10-31 10:30:00,43.35,43.35,43.26,43.27,72200.0,28.3795,28.3795,28.3206,28.3271,72200.0
2006-10-31 11:00:00,43.27,43.3,43.25,43.26,42100.0,28.3271,28.3468,28.314,28.3206,42100.0
2006-10-31 11:30:00,43.26,43.29,43.23,43.24,60800.0,28.3206,28.3402,28.3009,28.3075,60800.0
2006-10-31 12:00:00,43.24,43.3,43.23,43.26,80000.0,28.3075,28.3468,28.3009,28.3206,80000.0
2006-10-31 12:30:00,43.26,43.31,43.25,43.26,50800.0,28.3206,28.3533,28.314,28.3206,50800.0
2006-10-31 13:00:00,43.25,43.29,43.23,43.25,26100.0,28.314,28.3402,28.3009,28.314,26100.0
2006-10-31 13:30:00,43.25,43.26,43.22,43.26,83200.0,28.314,28.3206,28.2944,28.3206,83200.0
2006-10-31 14:00:00,43.25,43.27,43.18,43.18,48100.0,28.314,28.3271,28.2682,28.2682,48100.0
2006-10-31 14:30:00,43.18,43.21,43.15,43.17,222600.0,28.2682,28.2878,28.2486,28.2617,222600.0
2006-10-31 15:00:00,43.16,43.2,43.12,43.2,71100.0,28.2551,28.2813,28.2289,28.2813,71100.0
2006-10-31 15:30:00,43.2,43.24,43.1,43.12,198300.0,28.2813,28.3075,28.2158,28.2289,198300.0
2006-11-01 09:30:00,43.2,43.41,43.14,43.4,119100.0,28.2813,28.4188,28.242,28.4122,119100.0
2006-11-01 10:00:00,43.4,43.55,43.33,43.5,162200.0,28.4122,28.5104,28.3664,28.4777,162200.0
2006-11-01 10:30:00,43.49,43.52,43.35,43.35,64100.0,28.4711,28.4908,28.3795,28.3795,64100.0
2006-11-01 11:00:00,43.35,43.57,43.35,43.56,68700.0,28.3795,28.5235,28.3795,28.517,68700.0
2006-11-01 11:30:00,43.56,43.57,43.44,43.52,77700.0,28.517,28.5235,28.4384,28.4908,77700.0
2006-11-01 12:00:00,43.52,43.61,43.46,43.47,47300.0,28.4908,28.5497,28.4515,28.4581,47300.0
2006-11-01 12:30:00,43.48,43.56,43.43,43.56,35400.0,28.4646,28.517,28.4319,28.517,35400.0
2006-11-01 13:00:00,43.55,43.6,43.54,43.6,34900.0,28.5104,28.5432,28.5039,28.5432,34900.0
2006-11-01 13:30:00,43.59,43.63,43.56,43.6,46600.0,28.5366,28.5628,28.517,28.5432,46600.0
2006-11-01 14:00:00,43.58,43.62,43.44,43.5,89800.0,28.5301,28.5563,28.4384,28.4777,89800.0
2006-11-01 14:30:00,43.5,43.55,43.47,43.48,63100.0,28.4777,28.5104,28.4581,28.4646,63100.0
2006-11-01 15:00:00,43.48,43.57,43.45,43.49,80700.0,28.4646,28.5235,28.445,28.4711,80700.0
2006-11-01 15:30:00,43.49,43.54,43.41,43.43,122300.0,28.4711,28.5039,28.4188,28.4319,122300.0
2006-11-02 09:30:00,43.35,43.38,43.18,43.31,102200.0,28.3795,28.3991,28.2682,28.3533,102200.0
2006-11-02 10:00:00,43.28,43.42,43.27,43.35,61600.0,28.3337,28.4253,28.3271,28.3795,61600.0
2006-11-02 10:30:00,43.36,43.45,43.22,43.28,71800.0,28.386,28.445,28.2944,28.3337,71800.0
2006-11-02 11:00:00,43.28,43.34,43.11,43.14,61000.0,28.3337,28.3729,28.2224,28.242,61000.0
2006-11-02 11:30:00,43.13,43.15,43.05,43.05,45900.0,28.2355,28.2486,28.1831,28.1831,45900.0
2006-11-02 12:00:00,43.06,43.12,43.05,43.07,42000.0,28.1896,28.2289,28.1831,28.1962,42000.0
2006-11-02 12:30:00,43.08,43.11,42.98,42.99,33800.0,28.2027,28.2224,28.1373,28.1438,33800.0
2006-11-02 13:00:00,42.99,43.09,42.97,43.08,38000.0,28.1438,28.2093,28.1307,28.2027,38000.0
2006-11-02 13:30:00,43.07,43.2,43.05,43.18,35600.0,28.1962,28.2813,28.1831,28.2682,35600.0
2006-11-02 14:00:00,43.18,43.25,43.16,43.23,30300.0,28.2682,28.314,28.2551,28.3009,30300.0
2006-11-02 14:30:00,43.25,43.28,43.19,43.2,50000.0,28.314,28.3337,28.2747,28.2813,50000.0
2006-11-02 15:00:00,43.2,43.31,43.19,43.26,45500.0,28.2813,28.3533,28.2747,28.3206,45500.0
2006-11-02 15:30:00,43.27,43.29,43.2,43.21,101700.0,28.3271,28.3402,28.2813,28.2878,101700.0
2006-11-03 09:30:00,43.15,43.26,43.03,43.07,68800.0,28.2486,28.3206,28.17,28.1962,68800.0
2006-11-03 10:00:00,43.06,43.11,42.89,42.89,111300.0,28.1896,28.2224,28.0783,28.0783,111300.0
2006-11-03 10:30:00,42.89,42.97,42.73,42.75,130600.0,28.0783,28.1307,27.9736,27.9867,130600.0
2006-11-03 11:00:00,42.75,42.89,42.75,42.81,64000.0,27.9867,28.0783,27.9867,28.026,64000.0
2006-11-03 11:30:00,42.79,42.86,42.75,42.82,42800.0,28.0129,28.0587,27.9867,28.0325,42800.0
2006-11-03 12:00:00,42.83,42.83,42.67,42.7,45100.0,28.0391,28.0391,27.9343,27.954,45100.0
2006-11-03 12:30:00,42.7,42.74,42.62,42.63,46600.0,27.954,27.9802,27.9016,27.9081,46600.0
2006-11-03 13:00:00,42.63,42.72,42.58,42.72,50300.0,27.9081,27.9671,27.8754,27.9671,50300.0
2006-11-03 13:30:00,42.72,42.87,42.72,42.85,59600.0,27.9671,28.0653,27.9671,28.0522,59600.0
2006-11-03 14:00:00,42.85,42.86,42.77,42.77,77500.0,28.0522,28.0587,27.9998,27.9998,77500.0
2006-11-03 14:30:00,42.78,42.82,42.76,42.79,77000.0,28.0063,28.0325,27.9932,28.0129,77000.0
2006-11-03 15:00:00,42.79,42.88,42.78,42.82,38000.0,28.0129,28.0718,28.0063,28.0325,38000.0
2006-11-03 15:30:00,42.82,42.93,42.8,42.83,133500.0,28.0325,28.1045,28.0194,28.0391,133500.0
2006-11-06 09:30:00,42.81,43.01,42.79,42.92,88700.0,28.026,28.1569,28.0129,28.098,88700.0
2006-11-06 10:00:00,42.92,43.25,42.92,43.16,108600.0,28.098,28.314,28.098,28.2551,108600.0
2006-11-06 10:30:00,43.16,43.22,43.08,43.2,97000.0,28.2551,28.2944,28.2027,28.2813,97000.0
2006-11-06 11:00:00,43.21,43.24,43.07,43.11,95400.0,28.2878,28.3075,28.1962,28.2224,95400.0
2006-11-06 11:30:00,43.11,43.16,43.08,43.1,57200.0,28.2224,28.2551,28.2027,28.2158,57200.0
2006-11-06 12:00:00,43.1,43.12,43.0,43.01,128200.0,28.2158,28.2289,28.1504,28.1569,128200.0
2006-11-06 12:30:00,43.02,43.09,43.02,43.06,32600.0,28.1635,28.2093,28.1635,28.1896,32600.0
2006-11-06 13:00:00,43.08,43.15,43.07,43.11,37800.0,28.2027,28.2486,28.1962,28.2224,37800.0
2006-11-06 13:30:00,43.11,43.13,43.05,43.09,38800.0,28.2224,28.2355,28.1831,28.2093,38800.0
2006-11-06 14:00:00,43.09,43.15,43.05,43.15,55500.0,28.2093,28.2486,28.1831,28.2486,55500.0
2006-11-06 14:30:00,43.15,43.21,43.08,43.19,55200.0,28.2486,28.2878,28.2027,28.2747,55200.0
2006-11-06 15:00:00,43.21,43.28,43.18,43.24,63900.0,28.2878,28.3337,28.2682,28.3075,63900.0
2006-11-06 15:30:00,43.23,43.38,43.16,43.17,100800.0,28.3009,28.3991,28.2551,28.2617,100800.0
2006-11-07 09:30:00,43.16,43.32,43.05,43.14,73400.0,28.2551,28.3599,28.1831,28.242,73400.0
2006-11-07 10:00:00,43.12,43.22,43.05,43.16,49400.0,28.2289,28.2944,28.1831,28.2551,49400.0
2006-11-07 10:30:00,43.15,43.23,43.1,43.19,33600.0,28.2486,28.3009,28.2158,28.2747,33600.0
2006-11-07 11:00:00,43.19,43.28,43.15,43.22,34000.0,28.2747,28.3337,28.2486,28.2944,34000.0
2006-11-07 11:30:00,43.22,43.24,43.17,43.2,27900.0,28.2944,28.3075,28.2617,28.2813,27900.0
2006-11-07 12:00:00,43.19,43.36,43.19,43.23,34100.0,28.2747,28.386,28.2747,28.3009,34100.0
2006-11-07 12:30:00,43.23,43.24,43.08,43.15,54700.0,28.3009,28.3075,28.2027,28.2486,54700.0
2006-11-07 13:00:00,43.16,43.29,43.15,43.29,32800.0,28.2551,28.3402,28.2486,28.3402,32800.0
2006-11-07 13:30:00,43.28,43.35,43.22,43.26,43200.0,28.3337,28.3795,28.2944,28.3206,43200.0
2006-11-07 14:00:00,43.27,43.29,43.12,43.15,58400.0,28.3271,28.3402,28.2289,28.2486,58400.0
2006-11-07 14:30:00,43.15,43.24,43.15,43.23,120800.0,28.2486,28.3075,28.2486,28.3009,120800.0
2006-11-07 15:00:00,43.23,43.27,43.17,43.26,81600.0,28.3009,28.3271,28.2617,28.3206,81600.0
2006-11-07 15:30:00,43.24,43.3,43.17,43.24,102600.0,28.3075,28.3468,28.2617,28.3075,102600.0
2006-11-08 09:30:00,43.24,43.35,43.05,43.32,123800.0,28.3075,28.3795,28.1831,28.3599,123800.0
2006-11-08 10:00:00,43.33,43.51,43.28,43.3,141400.0,28.3664,28.4842,28.3337,28.3468,141400.0
2006-11-08 10:30:00,43.3,43.44,43.29,43.36,61300.0,28.3468,28.4384,28.3402,28.386,61300.0
2006-11-08 11:00:00,43.37,43.43,43.34,43.37,59000.0,28.3926,28.4319,28.3729,28.3926,59000.0
2006-11-08 11:30:00,43.37,43.44,43.35,43.39,87300.0,28.3926,28.4384,28.3795,28.4057,87300.0
2006-11-08 12:00:00,43.4,43.42,43.31,43.37,36600.0,28.4122,28.4253,28.3533,28.3926,36600.0
2006-11-08 12:30:00,43.37,43.48,43.3,43.48,78900.0,28.3926,28.4646,28.3468,28.4646,78900.0
2006-11-08 13:00:00,43.47,43.58,43.34,43.51,88100.0,28.4581,28.5301,28.3729,28.4842,88100.0
2006-11-08 13:30:00,43.48,43.6,43.39,43.48,61800.0,28.4646,28.5432,28.4057,28.4646,61800.0
2006-11-08 14:00:00,43.48,43.82,43.47,43.82,74500.0,28.4646,28.6872,28.4581,28.6872,74500.0
2006-11-08 14:30:00,43.83,43.92,43.78,43.9,103800.0,28.6937,28.7526,28.661,28.7396,103800.0
2006-11-08 15:00:00,43.9,43.9,43.54,43.68,101500.0,28.7396,28.7396,28.5039,28.5955,101500.0
2006-11-08 15:30:00,43.67,43.78,43.65,43.77,74700.0,28.589,28.661,28.5759,28.6545,74700.0
2006-11-09 09:30:00,43.74,43.9,43.61,43.88,110300.0,28.6348,28.7396,28.5497,28.7265,110300.0
2006-11-09 10:00:00,43.88,43.89,43.69,43.8,124400.0,28.7265,28.733,28.6021,28.6741,124400.0
2006-11-09 10:30:00,43.79,43.82,43.67,43.76,150800.0,28.6675,28.6872,28.589,28.6479,150800.0
2006-11-09 11:00:00,43.76,43.82,43.74,43.79,86100.0,28.6479,28.6872,28.6348,28.6675,86100.0
2006-11-09 11:30:00,43.79,43.87,43.75,43.87,79200.0,28.6675,28.7199,28.6414,28.7199,79200.0
2006-11-09 12:00:00,43.87,44.07,43.86,44.02,89200.0,28.7199,28.8508,28.7134,28.8181,89200.0
2006-11-09 12:30:00,44.02,44.07,43.86,44.07,90700.0,28.8181,28.8508,28.7134,28.8508,90700.0
2006-11-09 13:00:00,44.09,44.09,43.96,44.09,60300.0,28.8639,28.8639,28.7788,28.8639,60300.0
2006-11-09 13:30:00,44.09,44.12,44.02,44.06,42100.0,28.8639,28.8836,28.8181,28.8443,42100.0
2006-11-09 14:00:00,44.07,44.12,44.02,44.06,72500.0,28.8508,28.8836,28.8181,28.8443,72500.0
2006-11-09 14:30:00,44.07,44.09,44.01,44.05,55200.0,28.8508,28.8639,28.8116,28.8378,55200.0
2006-11-09 15:00:00,44.06,44.06,43.91,44.02,56200.0,28.8443,28.8443,28.7461,28.8181,56200.0
2006-11-09 15:30:00,44.02,44.06,43.99,44.0,87200.0,28.8181,28.8443,28.7985,28.805,87200.0
2006-11-10 09:30:00,43.91,44.29,43.91,44.29,97600.0,28.7461,28.9949,28.7461,28.9949,97600.0
2006-11-10 10:00:00,44.28,44.32,44.17,44.3,161500.0,28.9883,29.0145,28.9163,29.0014,161500.0
2006-11-10 10:30:00,44.29,44.31,44.24,44.3,45500.0,28.9949,29.008,28.9621,29.0014,45500.0
2006-11-10 11:00:00,44.3,44.32,44.19,44.21,55200.0,29.0014,29.0145,28.9294,28.9425,55200.0
2006-11-10 11:30:00,44.23,44.33,44.21,44.22,47800.0,28.9556,29.0211,28.9425,28.949,47800.0
2006-11-10 12:00:00,44.22,44.34,44.2,44.34,43900.0,28.949,29.0276,28.936,29.0276,43900.0
2006-11-10 12:30:00,44.34,44.42,44.34,44.38,111400.0,29.0276,29.08,29.0276,29.0538,111400.0
2006-11-10 13:00:00,44.37,44.38,44.28,44.35,64000.0,29.0472,29.0538,28.9883,29.0342,64000.0
2006-11-10 13:30:00,44.35,44.4,44.3,44.34,55600.0,29.0342,29.0669,29.0014,29.0276,55600.0
2006-11-10 14:00:00,44.33,44.35,44.27,44.32,51400.0,29.0211,29.0342,28.9818,29.0145,51400.0
2006-11-10 14:30:00,44.32,44.34,44.28,44.3,61000.0,29.0145,29.0276,28.9883,29.0014,61000.0
2006-11-10 15:00:00,44.32,44.35,44.28,44.35,73800.0,29.0145,29.0342,28.9883,29.0342,73800.0
2006-11-10 15:30:00,44.35,44.44,44.34,44.4,105200.0,29.0342,29.0931,29.0276,29.0669,105200.0
2006-11-13 09:30:00,44.5,44.63,44.4,44.47,149700.0,29.1324,29.2175,29.0669,29.1127,149700.0
2006-11-13 10:00:00,44.46,44.54,44.44,44.49,100900.0,29.1062,29.1585,29.0931,29.1258,100900.0
2006-11-13 10:30:00,44.48,44.51,44.44,44.45,73700.0,29.1193,29.1389,29.0931,29.0996,73700.0
2006-11-13 11:00:00,44.44,44.45,44.35,44.43,67300.0,29.0931,29.0996,29.0342,29.0865,67300.0
2006-11-13 11:30:00,44.41,44.44,44.35,44.42,83800.0,29.0734,29.0931,29.0342,29.08,83800.0
2006-11-13 12:00:00,44.42,44.42,44.37,44.42,61700.0,29.08,29.08,29.0472,29.08,61700.0
2006-11-13 12:30:00,44.41,44.45,44.36,44.44,52200.0,29.0734,29.0996,29.0407,29.0931,52200.0
2006-11-13 13:00:00,44.45,44.51,44.38,44.39,42500.0,29.0996,29.1389,29.0538,29.0603,42500.0
2006-11-13 13:30:00,44.39,44.4,44.36,44.39,99900.0,29.0603,29.0669,29.0407,29.0603,99900.0
2006-11-13 14:00:00,44.37,44.4,44.28,44.3,62600.0,29.0472,29.0669,28.9883,29.0014,62600.0
2006-11-13 14:30:00,44.3,44.35,44.23,44.28,65200.0,29.0014,29.0342,28.9556,28.9883,65200.0
2006-11-13 15:00:00,44.27,44.29,44.21,44.24,65400.0,28.9818,28.9949,28.9425,28.9621,65400.0
2006-11-13 15:30:00,44.24,44.3,44.2,44.21,119300.0,28.9621,29.0014,28.936,28.9425,119300.0
2006-11-14 09:30:00,44.26,44.48,44.22,44.3,91000.0,28.9752,29.1193,28.949,29.0014,91000.0
2006-11-14 10:00:00,44.28,44.35,44.21,44.23,124500.0,28.9883,29.0342,28.9425,28.9556,124500.0
2006-11-14 10:30:00,44.25,44.3,44.11,44.28,75000.0,28.9687,29.0014,28.877,28.9883,75000.0
2006-11-14 11:00:00,44.29,44.29,44.17,44.18,32700.0,28.9949,28.9949,28.9163,28.9229,32700.0
2006-11-14 11:30:00,44.18,44.19,44.15,44.16,32700.0,28.9229,28.9294,28.9032,28.9098,32700.0
2006-11-14 12:00:00,44.17,44.19,44.14,44.17,48700.0,28.9163,28.9294,28.8967,28.9163,48700.0
2006-11-14 12:30:00,44.16,44.18,44.07,44.07,55400.0,28.9098,28.9229,28.8508,28.8508,55400.0
2006-11-14 13:00:00,44.08,44.13,44.02,44.08,83400.0,28.8574,28.8901,28.8181,28.8574,83400.0
2006-11-14 13:30:00,44.07,44.15,44.06,44.09,60300.0,28.8508,28.9032,28.8443,28.8639,60300.0
2006-11-14 14:00:00,44.13,44.31,44.12,44.31,110600.0,28.8901,29.008,28.8836,29.008,110600.0
2006-11-14 14:30:00,44.31,44.53,44.27,44.44,219800.0,29.008,29.152,28.9818,29.0931,219800.0
2006-11-14 15:00:00,44.46,44.53,44.45,44.51,214500.0,29.1062,29.152,29.0996,29.1389,214500.0
2006-11-14 15:30:00,44.51,44.63,44.49,44.61,161000.0,29.1389,29.2175,29.1258,29.2044,161000.0
2006-11-15 09:30:00,44.7,44.73,44.53,44.65,177000.0,29.2633,29.2829,29.152,29.2306,177000.0
2006-11-15 10:00:00,44.63,44.69,44.57,44.65,82200.0,29.2175,29.2567,29.1782,29.2306,82200.0
2006-11-15 10:30:00,44.64,44.7,44.59,44.67,103000.0,29.224,29.2633,29.1913,29.2436,103000.0
2006-11-15 11:00:00,44.67,44.75,44.66,44.72,99500.0,29.2436,29.296,29.2371,29.2764,99500.0
2006-11-15 11:30:00,44.73,44.85,44.73,44.82,252200.0,29.2829,29.3615,29.2829,29.3418,252200.0
2006-11-15 12:00:00,44.83,44.87,44.78,44.81,89000.0,29.3484,29.3746,29.3157,29.3353,89000.0
2006-11-15 12:30:00,44.81,44.85,44.77,44.83,86700.0,29.3353,29.3615,29.3091,29.3484,86700.0
2006-11-15 13:00:00,44.84,44.91,44.8,44.9,90100.0,29.3549,29.4008,29.3287,29.3942,90100.0
2006-11-15 13:30:00,44.9,44.93,44.87,44.89,63300.0,29.3942,29.4139,29.3746,29.3877,63300.0
2006-11-15 14:00:00,44.89,44.93,44.85,44.88,106000.0,29.3877,29.4139,29.3615,29.3811,106000.0
2006-11-15 14:30:00,44.88,44.97,44.86,44.97,133100.0,29.3811,29.44,29.368,29.44,133100.0
2006-11-15 15:00:00,44.96,45.17,44.95,45.07,212200.0,29.4335,29.571,29.4269,29.5055,212200.0
2006-11-15 15:30:00,45.07,45.16,45.04,45.09,222300.0,29.5055,29.5644,29.4859,29.5186,222300.0
2006-11-16 09:30:00,45.2,45.51,45.18,45.41,116000.0,29.5906,29.7936,29.5775,29.7281,116000.0
2006-11-16 10:00:00,45.39,45.64,45.35,45.57,90400.0,29.715,29.8787,29.6888,29.8328,90400.0
2006-11-16 10:30:00,45.56,45.62,45.53,45.53,87400.0,29.8263,29.8656,29.8067,29.8067,87400.0
2006-11-16 11:00:00,45.56,45.66,45.54,45.65,85000.0,29.8263,29.8918,29.8132,29.8852,85000.0
2006-11-16 11:30:00,45.65,45.81,45.64,45.76,193700.0,29.8852,29.99,29.8787,29.9572,193700.0
2006-11-16 12:00:00,45.76,45.82,45.74,45.76,109900.0,29.9572,29.9965,29.9441,29.9572,109900.0
2006-11-16 12:30:00,45.75,45.85,45.73,45.84,134700.0,29.9507,30.0161,29.9376,30.0096,134700.0
2006-11-16 13:00:00,45.83,45.98,45.8,45.91,150500.0,30.003,30.1012,29.9834,30.0554,150500.0
2006-11-16 13:30:00,45.92,46.04,45.9,46.0,153300.0,30.062,30.1405,30.0489,30.1143,153300.0
2006-11-16 14:00:00,46.02,46.05,45.98,46.02,166600.0,30.1274,30.1471,30.1012,30.1274,166600.0
2006-11-16 14:30:00,46.03,46.03,45.78,45.79,322500.0,30.134,30.134,29.9703,29.9769,322500.0
2006-11-16 15:00:00,45.79,45.9,45.78,45.87,255500.0,29.9769,30.0489,29.9703,30.0292,255500.0
2006-11-16 15:30:00,45.87,45.99,45.86,45.88,227400.0,30.0292,30.1078,30.0227,30.0358,227400.0
2006-11-17 09:30:00,45.58,45.77,45.41,45.44,326100.0,29.8394,29.9638,29.7281,29.7477,326100.0
2006-11-17 10:00:00,45.44,45.48,45.24,45.34,114900.0,29.7477,29.7739,29.6168,29.6823,114900.0
2006-11-17 10:30:00,45.34,45.52,45.31,45.4,103700.0,29.6823,29.8001,29.6626,29.7215,103700.0
2006-11-17 11:00:00,45.41,45.55,45.4,45.54,57800.0,29.7281,29.8197,29.7215,29.8132,57800.0
2006-11-17 11:30:00,45.53,45.59,45.44,45.45,92300.0,29.8067,29.8459,29.7477,29.7543,92300.0
2006-11-17 12:00:00,45.45,45.6,45.45,45.52,35200.0,29.7543,29.8525,29.7543,29.8001,35200.0
2006-11-17 12:30:00,45.52,45.59,45.44,45.45,51200.0,29.8001,29.8459,29.7477,29.7543,51200.0
2006-11-17 13:00:00,45.45,45.46,45.32,45.33,29800.0,29.7543,29.7608,29.6692,29.6757,29800.0
2006-11-17 13:30:00,45.35,45.36,45.24,45.24,43900.0,29.6888,29.6954,29.6168,29.6168,43900.0
2006-11-17 14:00:00,45.24,45.25,45.21,45.22,42500.0,29.6168,29.6233,29.5972,29.6037,42500.0
2006-11-17 14:30:00,45.22,45.35,45.21,45.3,39400.0,29.6037,29.6888,29.5972,29.6561,39400.0
2006-11-17 15:00:00,45.3,45.31,45.2,45.23,65500.0,29.6561,29.6626,29.5906,29.6103,65500.0
2006-11-17 15:30:00,45.24,45.44,45.24,45.43,141700.0,29.6168,29.7477,29.6168,29.7412,141700.0
2006-11-20 09:30:00,45.29,45.72,45.29,45.46,45600.0,29.6495,29.931,29.6495,29.7608,45600.0
2006-11-20 10:00:00,45.49,45.58,45.41,45.54,38500.0,29.7805,29.8394,29.7281,29.8132,38500.0
2006-11-20 10:30:00,45.54,45.57,45.47,45.47,32600.0,29.8132,29.8328,29.7674,29.7674,32600.0
2006-11-20 11:00:00,45.49,45.5,45.4,45.44,45500.0,29.7805,29.787,29.7215,29.7477,45500.0
2006-11-20 11:30:00,45.43,45.48,45.3,45.3,37100.0,29.7412,29.7739,29.6561,29.6561,37100.0
2006-11-20 12:00:00,45.31,45.32,45.21,45.23,44500.0,29.6626,29.6692,29.5972,29.6103,44500.0
2006-11-20 12:30:00,45.22,45.37,45.22,45.37,52800.0,29.6037,29.7019,29.6037,29.7019,52800.0
2006-11-20 13:00:00,45.38,45.42,45.37,45.41,32500.0,29.7085,29.7346,29.7019,29.7281,32500.0
2006-11-20 13:30:00,45.41,45.44,45.33,45.34,100800.0,29.7281,29.7477,29.6757,29.6823,100800.0
2006-11-20 14:00:00,45.35,45.36,45.27,45.27,85600.0,29.6888,29.6954,29.6364,29.6364,85600.0
2006-11-20 14:30:00,45.26,45.29,45.19,45.21,59200.0,29.6299,29.6495,29.5841,29.5972,59200.0
2006-11-20 15:00:00,45.22,45.27,45.19,45.2,62500.0,29.6037,29.6364,29.5841,29.5906,62500.0
2006-11-20 15:30:00,45.21,45.25,45.18,45.21,81000.0,29.5972,29.6233,29.5775,29.5972,81000.0
2006-11-21 09:30:00,44.9,45.2,44.87,45.11,119500.0,29.3942,29.5906,29.3746,29.5317,119500.0
2006-11-21 10:00:00,45.1,45.28,45.07,45.19,46700.0,29.5251,29.643,29.5055,29.5841,46700.0
2006-11-21 10:30:00,45.2,45.21,45.11,45.18,36600.0,29.5906,29.5972,29.5317,29.5775,36600.0
2006-11-21 11:00:00,45.18,45.3,45.18,45.25,53100.0,29.5775,29.6561,29.5775,29.6233,53100.0
2006-11-21 11:30:00,45.25,45.34,45.2,45.33,117000.0,29.6233,29.6823,29.5906,29.6757,117000.0
2006-11-21 12:00:00,45.33,45.41,45.29,45.37,78900.0,29.6757,29.7281,29.6495,29.7019,78900.0
2006-11-21 12:30:00,45.36,45.45,45.36,45.44,48600.0,29.6954,29.7543,29.6954,29.7477,48600.0
2006-11-21 13:00:00,45.44,45.44,45.32,45.33,62300.0,29.7477,29.7477,29.6692,29.6757,62300.0
2006-11-21 13:30:00,45.34,45.42,45.25,45.38,73800.0,29.6823,29.7346,29.6233,29.7085,73800.0
2006-11-21 14:00:00,45.39,45.44,45.38,45.42,38800.0,29.715,29.7477,29.7085,29.7346,38800.0
2006-11-21 14:30:00,45.42,45.44,45.4,45.44,46800.0,29.7346,29.7477,29.7215,29.7477,46800.0
2006-11-21 15:00:00,45.42,45.44,45.36,45.36,61000.0,29.7346,29.7477,29.6954,29.6954,61000.0
2006-11-21 15:30:00,45.37,45.4,45.3,45.3,142300.0,29.7019,29.7215,29.6561,29.6561,142300.0
2006-11-22 09:30:00,45.31,45.56,45.29,45.47,50700.0,29.6626,29.8263,29.6495,29.7674,50700.0
2006-11-22 10:00:00,45.46,45.5,45.34,45.37,40000.0,29.7608,29.787,29.6823,29.7019,40000.0
2006-11-22 10:30:00,45.38,45.46,45.33,45.34,24900.0,29.7085,29.7608,29.6757,29.6823,24900.0
2006-11-22 11:00:00,45.34,45.42,45.34,45.39,49400.0,29.6823,29.7346,29.6823,29.715,49400.0
2006-11-22 11:30:00,45.4,45.4,45.32,45.32,42700.0,29.7215,29.7215,29.6692,29.6692,42700.0
2006-11-22 12:00:00,45.33,45.37,45.3,45.36,27000.0,29.6757,29.7019,29.6561,29.6954,27000.0
2006-11-22 12:30:00,45.36,45.37,45.3,45.3,12700.0,29.6954,29.7019,29.6561,29.6561,12700.0
2006-11-22 13:00:00,45.3,45.34,45.26,45.33,45000.0,29.6561,29.6823,29.6299,29.6757,45000.0
2006-11-22 13:30:00,45.33,45.34,45.28,45.29,49300.0,29.6757,29.6823,29.643,29.6495,49300.0
2006-11-22 14:00:00,45.3,45.36,45.28,45.36,32200.0,29.6561,29.6954,29.643,29.6954,32200.0
2006-11-22 14:30:00,45.35,45.36,45.28,45.28,35900.0,29.6888,29.6954,29.643,29.643,35900.0
2006-11-22 15:00:00,45.28,45.31,45.26,45.28,22600.0,29.643,29.6626,29.6299,29.643,22600.0
2006-11-22 15:30:00,45.28,45.32,45.26,45.28,71900.0,29.643,29.6692,29.6299,29.643,71900.0
2006-11-24 09:30:00,45.2,45.48,45.2,45.47,61600.0,29.5906,29.7739,29.5906,29.7674,61600.0
2006-11-24 10:00:00,45.47,45.5,45.4,45.49,41300.0,29.7674,29.787,29.7215,29.7805,41300.0
2006-11-24 10:30:00,45.49,45.53,45.48,45.52,23200.0,29.7805,29.8067,29.7739,29.8001,23200.0
2006-11-24 11:00:00,45.52,45.59,45.46,45.59,31000.0,29.8001,29.8459,29.7608,29.8459,31000.0
2006-11-24 11:30:00,45.59,45.59,45.46,45.48,32300.0,29.8459,29.8459,29.7608,29.7739,32300.0
2006-11-24 12:00:00,45.48,45.53,45.46,45.5,86600.0,29.7739,29.8067,29.7608,29.787,86600.0
2006-11-24 12:30:00,45.5,45.5,45.41,45.44,69400.0,29.787,29.787,29.7281,29.7477,69400.0
2006-11-24 13:00:00,45.44,45.48,45.43,45.48,32400.0,29.7477,29.7739,29.7412,29.7739,32400.0
2006-11-24 13:30:00,45.59,45.59,45.56,45.56,200.0,29.8459,29.8459,29.8263,29.8263,200.0
2006-11-24 14:00:00,45.6,46.25,45.6,46.25,300.0,29.8525,30.278,29.8525,30.278,300.0
2006-11-24 14:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:00:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-27 09:30:00,45.5,45.5,45.34,45.35,128300.0,29.787,29.787,29.6823,29.6888,128300.0
2006-11-27 10:00:00,45.35,45.39,45.21,45.32,85800.0,29.6888,29.715,29.5972,29.6692,85800.0
2006-11-27 10:30:00,45.31,45.33,45.23,45.26,66500.0,29.6626,29.6757,29.6103,29.6299,66500.0
2006-11-27 11:00:00,45.26,45.29,44.93,44.93,159700.0,29.6299,29.6495,29.4139,29.4139,159700.0
2006-11-27 11:30:00,44.92,45.05,44.86,44.93,75200.0,29.4073,29.4924,29.368,29.4139,75200.0
2006-11-27 12:00:00,44.92,44.99,44.89,44.95,55500.0,29.4073,29.4531,29.3877,29.4269,55500.0
2006-11-27 12:30:00,44.94,45.02,44.83,45.01,77700.0,29.4204,29.4728,29.3484,29.4662,77700.0
2006-11-27 13:00:00,45.01,45.04,44.93,45.04,63000.0,29.4662,29.4859,29.4139,29.4859,63000.0
2006-11-27 13:30:00,45.04,45.1,45.02,45.1,36200.0,29.4859,29.5251,29.4728,29.5251,36200.0
2006-11-27 14:00:00,45.1,45.1,44.96,45.0,79600.0,29.5251,29.5251,29.4335,29.4597,79600.0
2006-11-27 14:30:00,45.01,45.07,44.99,45.04,76000.0,29.4662,29.5055,29.4531,29.4859,76000.0
2006-11-27 15:00:00,45.03,45.1,45.0,45.09,129000.0,29.4793,29.5251,29.4597,29.5186,129000.0
2006-11-27 15:30:00,45.1,45.19,45.08,45.12,174600.0,29.5251,29.5841,29.5121,29.5382,174600.0
2006-11-28 09:30:00,45.12,45.3,45.02,45.27,71800.0,29.5382,29.6561,29.4728,29.6364,71800.0
2006-11-28 10:00:00,45.29,45.37,45.16,45.24,78200.0,29.6495,29.7019,29.5644,29.6168,78200.0
2006-11-28 10:30:00,45.22,45.36,45.2,45.32,53900.0,29.6037,29.6954,29.5906,29.6692,53900.0
2006-11-28 11:00:00,45.32,45.36,45.3,45.31,49400.0,29.6692,29.6954,29.6561,29.6626,49400.0
2006-11-28 11:30:00,45.3,45.36,45.24,45.25,36100.0,29.6561,29.6954,29.6168,29.6233,36100.0
2006-11-28 12:00:00,45.24,45.37,45.22,45.37,65900.0,29.6168,29.7019,29.6037,29.7019,65900.0
2006-11-28 12:30:00,45.36,45.36,45.27,45.31,65900.0,29.6954,29.6954,29.6364,29.6626,65900.0
2006-11-28 13:00:00,45.29,45.48,45.23,45.24,78300.0,29.6495,29.7739,29.6103,29.6168,78300.0
2006-11-28 13:30:00,45.25,45.42,45.24,45.4,34500.0,29.6233,29.7346,29.6168,29.7215,34500.0
2006-11-28 14:00:00,45.4,45.45,45.38,45.42,52900.0,29.7215,29.7543,29.7085,29.7346,52900.0
2006-11-28 14:30:00,45.42,45.45,45.37,45.42,47800.0,29.7346,29.7543,29.7019,29.7346,47800.0
2006-11-28 15:00:00,45.42,45.48,45.4,45.45,59000.0,29.7346,29.7739,29.7215,29.7543,59000.0
2006-11-28 15:30:00,45.44,45.5,45.44,45.48,88400.0,29.7477,29.787,29.7477,29.7739,88400.0
2006-11-29 09:30:00,45.5,45.83,45.43,45.8,85400.0,29.787,30.003,29.7412,29.9834,85400.0
2006-11-29 10:00:00,45.8,45.85,45.64,45.65,127700.0,29.9834,30.0161,29.8787,29.8852,127700.0
2006-11-29 10:30:00,45.66,45.7,45.56,45.57,118600.0,29.8918,29.9179,29.8263,29.8328,118600.0
2006-11-29 11:00:00,45.58,45.86,45.58,45.83,113400.0,29.8394,30.0227,29.8394,30.003,113400.0
2006-11-29 11:30:00,45.82,45.86,45.75,45.76,99700.0,29.9965,30.0227,29.9507,29.9572,99700.0
2006-11-29 12:00:00,45.76,45.8,45.7,45.72,60400.0,29.9572,29.9834,29.9179,29.931,60400.0
2006-11-29 12:30:00,45.72,45.74,45.7,45.71,72600.0,29.931,29.9441,29.9179,29.9245,72600.0
2006-11-29 13:00:00,45.71,45.72,45.67,45.67,83300.0,29.9245,29.931,29.8983,29.8983,83300.0
2006-11-29 13:30:00,45.67,45.76,45.65,45.74,60100.0,29.8983,29.9572,29.8852,29.9441,60100.0
2006-11-29 14:00:00,45.74,45.75,45.7,45.7,60200.0,29.9441,29.9507,29.9179,29.9179,60200.0
2006-11-29 14:30:00,45.68,45.83,45.67,45.81,72600.0,29.9049,30.003,29.8983,29.99,72600.0
2006-11-29 15:00:00,45.81,45.88,45.8,45.88,67600.0,29.99,30.0358,29.9834,30.0358,67600.0
2006-11-29 15:30:00,45.86,45.89,45.82,45.86,93000.0,30.0227,30.0423,29.9965,30.0227,93000.0
2006-11-30 09:30:00,45.85,46.0,45.8,45.88,50800.0,30.0161,30.1143,29.9834,30.0358,50800.0
2006-11-30 10:00:00,45.84,45.84,45.71,45.82,77200.0,30.0096,30.0096,29.9245,29.9965,77200.0
2006-11-30 10:30:00,45.83,45.85,45.71,45.71,60300.0,30.003,30.0161,29.9245,29.9245,60300.0
2006-11-30 11:00:00,45.71,45.72,45.62,45.66,66900.0,29.9245,29.931,29.8656,29.8918,66900.0
2006-11-30 11:30:00,45.64,45.7,45.59,45.68,69100.0,29.8787,29.9179,29.8459,29.9049,69100.0
2006-11-30 12:00:00,45.7,45.8,45.68,45.76,27100.0,29.9179,29.9834,29.9049,29.9572,27100.0
2006-11-30 12:30:00,45.76,45.83,45.71,45.72,47400.0,29.9572,30.003,29.9245,29.931,47400.0
2006-11-30 13:00:00,45.72,45.82,45.72,45.78,50000.0,29.931,29.9965,29.931,29.9703,50000.0
2006-11-30 13:30:00,45.81,45.83,45.71,45.71,22900.0,29.99,30.003,29.9245,29.9245,22900.0
2006-11-30 14:00:00,45.71,45.81,45.68,45.79,43900.0,29.9245,29.99,29.9049,29.9769,43900.0
2006-11-30 14:30:00,45.8,45.96,45.8,45.92,60100.0,29.9834,30.0882,29.9834,30.062,60100.0
2006-11-30 15:00:00,45.92,45.97,45.85,45.97,71700.0,30.062,30.0947,30.0161,30.0947,71700.0
2006-11-30 15:30:00,45.97,46.02,45.92,45.93,102600.0,30.0947,30.1274,30.062,30.0685,102600.0
2006-12-01 09:30:00,45.7,46.09,45.7,46.05,88100.0,29.9179,30.1733,29.9179,30.1471,88100.0
2006-12-01 10:00:00,46.04,46.22,45.85,46.2,136800.0,30.1405,30.2584,30.0161,30.2453,136800.0
2006-12-01 10:30:00,46.22,46.24,45.98,46.0,90100.0,30.2584,30.2715,30.1012,30.1143,90100.0
2006-12-01 11:00:00,46.01,46.06,45.92,45.93,72600.0,30.1209,30.1536,30.062,30.0685,72600.0
2006-12-01 11:30:00,45.94,46.13,45.9,46.11,55900.0,30.0751,30.1994,30.0489,30.1864,55900.0
2006-12-01 12:00:00,46.12,46.12,46.0,46.08,57100.0,30.1929,30.1929,30.1143,30.1667,57100.0
2006-12-01 12:30:00,46.09,46.17,46.09,46.14,57200.0,30.1733,30.2256,30.1733,30.206,57200.0
2006-12-01 13:00:00,46.16,46.16,46.0,46.11,61700.0,30.2191,30.2191,30.1143,30.1864,61700.0
2006-12-01 13:30:00,46.11,46.16,46.04,46.16,83100.0,30.1864,30.2191,30.1405,30.2191,83100.0
2006-12-01 14:00:00,46.16,46.2,46.05,46.09,95400.0,30.2191,30.2453,30.1471,30.1733,95400.0
2006-12-01 14:30:00,46.09,46.11,45.99,46.11,96200.0,30.1733,30.1864,30.1078,30.1864,96200.0
2006-12-01 15:00:00,46.11,46.19,46.11,46.16,95800.0,30.1864,30.2387,30.1864,30.2191,95800.0
2006-12-01 15:30:00,46.16,46.39,46.15,46.37,162300.0,30.2191,30.3697,30.2125,30.3566,162300.0
2006-12-04 09:30:00,46.53,46.84,46.42,46.71,84500.0,30.4613,30.6643,30.3893,30.5791,84500.0
2006-12-04 10:00:00,46.7,46.79,46.69,46.72,35700.0,30.5726,30.6315,30.5661,30.5857,35700.0
2006-12-04 10:30:00,46.73,46.75,46.71,46.71,23400.0,30.5922,30.6053,30.5791,30.5791,23400.0
2006-12-04 11:00:00,46.72,46.75,46.65,46.66,94300.0,30.5857,30.6053,30.5399,30.5464,94300.0
2006-12-04 11:30:00,46.67,46.7,46.62,46.67,43700.0,30.553,30.5726,30.5202,30.553,43700.0
2006-12-04 12:00:00,46.67,46.69,46.58,46.58,43400.0,30.553,30.5661,30.494,30.494,43400.0
2006-12-04 12:30:00,46.58,46.65,46.58,46.63,36500.0,30.494,30.5399,30.494,30.5268,36500.0
2006-12-04 13:00:00,46.63,46.7,46.62,46.68,43600.0,30.5268,30.5726,30.5202,30.5595,43600.0
2006-12-04 13:30:00,46.69,46.75,46.68,46.72,53200.0,30.5661,30.6053,30.5595,30.5857,53200.0
2006-12-04 14:00:00,46.74,46.74,46.69,46.71,52800.0,30.5988,30.5988,30.5661,30.5791,52800.0
2006-12-04 14:30:00,46.7,46.78,46.66,46.78,66200.0,30.5726,30.625,30.5464,30.625,66200.0
2006-12-04 15:00:00,46.78,46.8,46.66,46.7,90000.0,30.625,30.6381,30.5464,30.5726,90000.0
2006-12-04 15:30:00,46.7,46.77,46.66,46.74,97600.0,30.5726,30.6184,30.5464,30.5988,97600.0
2006-12-05 09:30:00,46.71,46.76,46.6,46.64,104600.0,30.5791,30.6119,30.5071,30.5333,104600.0
2006-12-05 10:00:00,46.65,46.76,46.64,46.67,89100.0,30.5399,30.6119,30.5333,30.553,89100.0
2006-12-05 10:30:00,46.67,46.95,46.67,46.89,82100.0,30.553,30.7363,30.553,30.697,82100.0
2006-12-05 11:00:00,46.89,47.0,46.88,46.98,84600.0,30.697,30.769,30.6904,30.7559,84600.0
2006-12-05 11:30:00,46.99,47.0,46.78,46.78,68400.0,30.7625,30.769,30.625,30.625,68400.0
2006-12-05 12:00:00,46.78,46.78,46.67,46.67,84500.0,30.625,30.625,30.553,30.553,84500.0
2006-12-05 12:30:00,46.67,46.69,46.6,46.64,70800.0,30.553,30.5661,30.5071,30.5333,70800.0
2006-12-05 13:00:00,46.64,46.65,46.59,46.6,41000.0,30.5333,30.5399,30.5006,30.5071,41000.0
2006-12-05 13:30:00,46.6,46.64,46.59,46.63,37200.0,30.5071,30.5333,30.5006,30.5268,37200.0
2006-12-05 14:00:00,46.63,46.69,46.62,46.68,58200.0,30.5268,30.5661,30.5202,30.5595,58200.0
2006-12-05 14:30:00,46.67,46.68,46.59,46.62,75600.0,30.553,30.5595,30.5006,30.5202,75600.0
2006-12-05 15:00:00,46.63,46.65,46.51,46.53,92600.0,30.5268,30.5399,30.4482,30.4613,92600.0
2006-12-05 15:30:00,46.53,46.67,46.5,46.64,127200.0,30.4613,30.553,30.4417,30.5333,127200.0
2006-12-06 09:30:00,46.87,46.88,46.67,46.72,118100.0,30.6839,30.6904,30.553,30.5857,118100.0
2006-12-06 10:00:00,46.71,46.78,46.67,46.67,59200.0,30.5791,30.625,30.553,30.553,59200.0
2006-12-06 10:30:00,46.68,46.78,46.66,46.7,74900.0,30.5595,30.625,30.5464,30.5726,74900.0
2006-12-06 11:00:00,46.7,46.71,46.6,46.61,75700.0,30.5726,30.5791,30.5071,30.5137,75700.0
2006-12-06 11:30:00,46.6,46.61,46.57,46.58,46200.0,30.5071,30.5137,30.4875,30.494,46200.0
2006-12-06 12:00:00,46.58,46.6,46.54,46.55,41700.0,30.494,30.5071,30.4679,30.4744,41700.0
2006-12-06 12:30:00,46.55,46.55,46.51,46.52,48700.0,30.4744,30.4744,30.4482,30.4548,48700.0
2006-12-06 13:00:00,46.52,46.55,46.47,46.5,73100.0,30.4548,30.4744,30.422,30.4417,73100.0
2006-12-06 13:30:00,46.5,46.52,46.44,46.46,30200.0,30.4417,30.4548,30.4024,30.4155,30200.0
2006-12-06 14:00:00,46.47,46.5,46.45,46.45,51400.0,30.422,30.4417,30.4089,30.4089,51400.0
2006-12-06 14:30:00,46.45,46.48,46.41,46.42,45800.0,30.4089,30.4286,30.3828,30.3893,45800.0
2006-12-06 15:00:00,46.42,46.44,46.34,46.42,81900.0,30.3893,30.4024,30.3369,30.3893,81900.0
2006-12-06 15:30:00,46.41,46.47,46.39,46.4,92400.0,30.3828,30.422,30.3697,30.3762,92400.0
2006-12-07 09:30:00,46.58,46.76,46.54,46.69,48400.0,30.494,30.6119,30.4679,30.5661,48400.0
2006-12-07 10:00:00,46.67,46.7,46.53,46.6,39100.0,30.553,30.5726,30.4613,30.5071,39100.0
2006-12-07 10:30:00,46.59,46.63,46.52,46.59,38900.0,30.5006,30.5268,30.4548,30.5006,38900.0
2006-12-07 11:00:00,46.58,46.6,46.38,46.4,35700.0,30.494,30.5071,30.3631,30.3762,35700.0
2006-12-07 11:30:00,46.4,46.48,46.38,46.42,32500.0,30.3762,30.4286,30.3631,30.3893,32500.0
2006-12-07 12:00:00,46.42,46.43,46.33,46.37,19800.0,30.3893,30.3958,30.3304,30.3566,19800.0
2006-12-07 12:30:00,46.34,46.38,46.32,46.37,21000.0,30.3369,30.3631,30.3238,30.3566,21000.0
2006-12-07 13:00:00,46.36,46.37,46.25,46.3,49000.0,30.35,30.3566,30.278,30.3107,49000.0
2006-12-07 13:30:00,46.29,46.3,46.24,46.28,29500.0,30.3042,30.3107,30.2715,30.2976,29500.0
2006-12-07 14:00:00,46.28,46.34,46.23,46.29,39900.0,30.2976,30.3369,30.2649,30.3042,39900.0
2006-12-07 14:30:00,46.25,46.38,46.25,46.37,63700.0,30.278,30.3631,30.278,30.3566,63700.0
2006-12-07 15:00:00,46.37,46.4,46.27,46.35,133600.0,30.3566,30.3762,30.2911,30.3435,133600.0
2006-12-07 15:30:00,46.36,46.51,46.35,46.45,169000.0,30.35,30.4482,30.3435,30.4089,169000.0
2006-12-08 09:30:00,46.26,46.38,45.94,45.94,231600.0,30.2846,30.3631,30.0751,30.0751,231600.0
2006-12-08 10:00:00,45.94,45.97,45.66,45.7,177400.0,30.0751,30.0947,29.8918,29.9179,177400.0
2006-12-08 10:30:00,45.71,46.03,45.68,46.03,63500.0,29.9245,30.134,29.9049,30.134,63500.0
2006-12-08 11:00:00,46.02,46.21,46.01,46.04,110200.0,30.1274,30.2518,30.1209,30.1405,110200.0
2006-12-08 11:30:00,46.06,46.06,45.9,46.0,122000.0,30.1536,30.1536,30.0489,30.1143,122000.0
2006-12-08 12:00:00,46.0,46.05,45.92,45.97,43100.0,30.1143,30.1471,30.062,30.0947,43100.0
2006-12-08 12:30:00,45.97,46.02,45.9,46.0,106600.0,30.0947,30.1274,30.0489,30.1143,106600.0
2006-12-08 13:00:00,46.0,46.07,45.99,46.03,40300.0,30.1143,30.1602,30.1078,30.134,40300.0
2006-12-08 13:30:00,46.03,46.07,46.01,46.01,35000.0,30.134,30.1602,30.1209,30.1209,35000.0
2006-12-08 14:00:00,46.02,46.02,45.91,45.91,78700.0,30.1274,30.1274,30.0554,30.0554,78700.0
2006-12-08 14:30:00,45.92,45.99,45.88,45.92,105500.0,30.062,30.1078,30.0358,30.062,105500.0
2006-12-08 15:00:00,45.92,46.0,45.88,45.92,132000.0,30.062,30.1143,30.0358,30.062,132000.0
2006-12-08 15:30:00,45.92,45.94,45.88,45.93,198700.0,30.062,30.0751,30.0358,30.0685,198700.0
2006-12-11 09:30:00,45.99,46.31,45.99,46.29,171100.0,30.1078,30.3173,30.1078,30.3042,171100.0
2006-12-11 10:00:00,46.29,46.38,46.27,46.38,151100.0,30.3042,30.3631,30.2911,30.3631,151100.0
2006-12-11 10:30:00,46.37,46.39,46.32,46.39,67000.0,30.3566,30.3697,30.3238,30.3697,67000.0
2006-12-11 11:00:00,46.4,46.5,46.4,46.43,65800.0,30.3762,30.4417,30.3762,30.3958,65800.0
2006-12-11 11:30:00,46.43,46.46,46.41,46.42,44500.0,30.3958,30.4155,30.3828,30.3893,44500.0
2006-12-11 12:00:00,46.43,46.43,46.38,46.39,66600.0,30.3958,30.3958,30.3631,30.3697,66600.0
2006-12-11 12:30:00,46.39,46.39,46.33,46.35,50100.0,30.3697,30.3697,30.3304,30.3435,50100.0
2006-12-11 13:00:00,46.35,46.35,46.24,46.28,107000.0,30.3435,30.3435,30.2715,30.2976,107000.0
2006-12-11 13:30:00,46.28,46.3,46.26,46.28,51200.0,30.2976,30.3107,30.2846,30.2976,51200.0
2006-12-11 14:00:00,46.27,46.28,46.23,46.24,89300.0,30.2911,30.2976,30.2649,30.2715,89300.0
2006-12-11 14:30:00,46.23,46.28,46.23,46.27,72900.0,30.2649,30.2976,30.2649,30.2911,72900.0
2006-12-11 15:00:00,46.27,46.34,46.27,46.33,71300.0,30.2911,30.3369,30.2911,30.3304,71300.0
2006-12-11 15:30:00,46.33,46.37,46.32,46.33,112500.0,30.3304,30.3566,30.3238,30.3304,112500.0
2006-12-12 09:30:00,46.35,46.53,46.32,46.4,123400.0,30.3435,30.4613,30.3238,30.3762,123400.0
2006-12-12 10:00:00,46.39,46.58,46.39,46.5,100600.0,30.3697,30.494,30.3697,30.4417,100600.0
2006-12-12 10:30:00,46.5,46.55,46.42,46.42,89500.0,30.4417,30.4744,30.3893,30.3893,89500.0
2006-12-12 11:00:00,46.42,46.57,46.42,46.54,67400.0,30.3893,30.4875,30.3893,30.4679,67400.0
2006-12-12 11:30:00,46.56,46.57,46.47,46.56,60200.0,30.481,30.4875,30.422,30.481,60200.0
2006-12-12 12:00:00,46.56,46.58,46.4,46.44,115000.0,30.481,30.494,30.3762,30.4024,115000.0
2006-12-12 12:30:00,46.45,46.51,46.43,46.51,94300.0,30.4089,30.4482,30.3958,30.4482,94300.0
2006-12-12 13:00:00,46.52,46.65,46.52,46.64,60600.0,30.4548,30.5399,30.4548,30.5333,60600.0
2006-12-12 13:30:00,46.65,46.69,46.62,46.69,34800.0,30.5399,30.5661,30.5202,30.5661,34800.0
2006-12-12 14:00:00,46.69,46.86,46.64,46.85,118000.0,30.5661,30.6773,30.5333,30.6708,118000.0
2006-12-12 14:30:00,46.87,46.88,46.73,46.81,122300.0,30.6839,30.6904,30.5922,30.6446,122300.0
2006-12-12 15:00:00,46.81,46.89,46.77,46.85,136400.0,30.6446,30.697,30.6184,30.6708,136400.0
2006-12-12 15:30:00,46.85,47.02,46.85,46.92,197800.0,30.6708,30.7821,30.6708,30.7166,197800.0
2006-12-13 09:30:00,46.88,46.95,46.8,46.89,135100.0,30.6904,30.7363,30.6381,30.697,135100.0
2006-12-13 10:00:00,46.9,46.9,46.78,46.79,101300.0,30.7035,30.7035,30.625,30.6315,101300.0
2006-12-13 10:30:00,46.8,46.82,46.67,46.82,75200.0,30.6381,30.6512,30.553,30.6512,75200.0
2006-12-13 11:00:00,46.83,46.92,46.82,46.92,59300.0,30.6577,30.7166,30.6512,30.7166,59300.0
2006-12-13 11:30:00,46.92,47.0,46.91,46.99,75200.0,30.7166,30.769,30.7101,30.7625,75200.0
2006-12-13 12:00:00,47.0,47.01,46.95,46.98,44900.0,30.769,30.7755,30.7363,30.7559,44900.0
2006-12-13 12:30:00,46.98,47.02,46.95,47.0,93000.0,30.7559,30.7821,30.7363,30.769,93000.0
2006-12-13 13:00:00,47.01,47.12,46.99,47.02,85000.0,30.7755,30.8476,30.7625,30.7821,85000.0
2006-12-13 13:30:00,47.02,47.07,46.99,47.05,151900.0,30.7821,30.8148,30.7625,30.8017,151900.0
2006-12-13 14:00:00,47.05,47.08,47.02,47.04,51100.0,30.8017,30.8214,30.7821,30.7952,51100.0
2006-12-13 14:30:00,47.03,47.04,47.01,47.03,51200.0,30.7886,30.7952,30.7755,30.7886,51200.0
2006-12-13 15:00:00,47.03,47.05,46.96,46.99,60100.0,30.7886,30.8017,30.7428,30.7625,60100.0
2006-12-13 15:30:00,46.99,47.1,46.98,47.04,216400.0,30.7625,30.8345,30.7559,30.7952,216400.0
2006-12-14 09:30:00,47.01,47.43,46.91,47.31,169900.0,30.7755,31.0505,30.7101,30.9719,169900.0
2006-12-14 10:00:00,47.32,47.46,47.2,47.3,86800.0,30.9785,31.0701,30.8999,30.9654,86800.0
2006-12-14 10:30:00,47.3,47.32,47.17,47.19,114400.0,30.9654,30.9785,30.8803,30.8934,114400.0
2006-12-14 11:00:00,47.2,47.23,47.15,47.18,72000.0,30.8999,30.9196,30.8672,30.8868,72000.0
2006-12-14 11:30:00,47.19,47.2,46.98,47.07,104000.0,30.8934,30.8999,30.7559,30.8148,104000.0
2006-12-14 12:00:00,47.08,47.09,46.95,46.97,106000.0,30.8214,30.8279,30.7363,30.7494,106000.0
2006-12-14 12:30:00,46.95,47.09,46.95,47.07,90900.0,30.7363,30.8279,30.7363,30.8148,90900.0
2006-12-14 13:00:00,47.07,47.19,47.04,47.13,65400.0,30.8148,30.8934,30.7952,30.8541,65400.0
2006-12-14 13:30:00,47.14,47.18,47.11,47.12,55400.0,30.8607,30.8868,30.841,30.8476,55400.0
2006-12-14 14:00:00,47.12,47.19,47.11,47.17,53800.0,30.8476,30.8934,30.841,30.8803,53800.0
2006-12-14 14:30:00,47.16,47.2,47.1,47.13,130700.0,30.8737,30.8999,30.8345,30.8541,130700.0
2006-12-14 15:00:00,47.13,47.18,47.07,47.18,94800.0,30.8541,30.8868,30.8148,30.8868,94800.0
2006-12-14 15:30:00,47.18,47.23,47.15,47.21,128800.0,30.8868,30.9196,30.8672,30.9065,128800.0
2006-12-15 09:30:00,47.44,47.54,47.24,47.3,474900.0,31.0571,31.1225,30.9261,30.9654,474900.0
2006-12-15 10:00:00,47.3,47.32,47.28,47.28,53300.0,30.9654,30.9785,30.9523,30.9523,53300.0
2006-12-15 10:30:00,47.28,47.29,47.15,47.19,57400.0,30.9523,30.9589,30.8672,30.8934,57400.0
2006-12-15 11:00:00,47.2,47.23,47.16,47.17,39400.0,30.8999,30.9196,30.8737,30.8803,39400.0
2006-12-15 11:30:00,47.17,47.19,47.13,47.15,40000.0,30.8803,30.8934,30.8541,30.8672,40000.0
2006-12-15 12:00:00,47.14,47.16,47.08,47.14,41400.0,30.8607,30.8737,30.8214,30.8607,41400.0
2006-12-15 12:30:00,47.14,47.18,47.11,47.16,25900.0,30.8607,30.8868,30.841,30.8737,25900.0
2006-12-15 13:00:00,47.15,47.19,47.14,47.15,26400.0,30.8672,30.8934,30.8607,30.8672,26400.0
2006-12-15 13:30:00,47.15,47.15,47.1,47.14,36200.0,30.8672,30.8672,30.8345,30.8607,36200.0
2006-12-15 14:00:00,47.14,47.21,47.12,47.21,44800.0,30.8607,30.9065,30.8476,30.9065,44800.0
2006-12-15 14:30:00,47.21,47.21,47.12,47.13,29200.0,30.9065,30.9065,30.8476,30.8541,29200.0
2006-12-15 15:00:00,47.14,47.22,47.06,47.2,71900.0,30.8607,30.913,30.8083,30.8999,71900.0
2006-12-15 15:30:00,47.21,47.3,47.19,47.27,91900.0,30.9065,30.9654,30.8934,30.9458,91900.0
2006-12-18 09:30:00,47.15,47.22,47.0,47.0,76600.0,30.8672,30.913,30.769,30.769,76600.0
2006-12-18 10:00:00,47.0,47.17,46.99,47.17,134700.0,30.769,30.8803,30.7625,30.8803,134700.0
2006-12-18 10:30:00,47.17,47.33,47.17,47.31,61100.0,30.8803,30.985,30.8803,30.9719,61100.0
2006-12-18 11:00:00,47.32,47.38,47.26,47.36,89900.0,30.9785,31.0178,30.9392,31.0047,89900.0
2006-12-18 11:30:00,47.35,47.36,47.28,47.33,101000.0,30.9981,31.0047,30.9523,30.985,101000.0
2006-12-18 12:00:00,47.3,47.39,47.26,47.37,119900.0,30.9654,31.0243,30.9392,31.0112,119900.0
2006-12-18 12:30:00,47.37,47.4,47.33,47.33,50600.0,31.0112,31.0309,30.985,30.985,50600.0
2006-12-18 13:00:00,47.33,47.33,47.24,47.33,95000.0,30.985,30.985,30.9261,30.985,95000.0
2006-12-18 13:30:00,47.32,47.41,47.3,47.4,109600.0,30.9785,31.0374,30.9654,31.0309,109600.0
2006-12-18 14:00:00,47.4,47.4,47.33,47.34,87900.0,31.0309,31.0309,30.985,30.9916,87900.0
2006-12-18 14:30:00,47.34,47.39,47.27,47.29,156400.0,30.9916,31.0243,30.9458,30.9589,156400.0
2006-12-18 15:00:00,47.28,47.32,47.28,47.32,74800.0,30.9523,30.9785,30.9523,30.9785,74800.0
2006-12-18 15:30:00,47.31,47.37,47.29,47.36,114500.0,30.9719,31.0112,30.9589,31.0047,114500.0
2006-12-19 09:30:00,47.19,47.38,47.11,47.34,117500.0,30.8934,31.0178,30.841,30.9916,117500.0
2006-12-19 10:00:00,47.34,47.43,47.33,47.38,145000.0,30.9916,31.0505,30.985,31.0178,145000.0
2006-12-19 10:30:00,47.38,47.48,47.38,47.47,110000.0,31.0178,31.0832,31.0178,31.0767,110000.0
2006-12-19 11:00:00,47.48,47.57,47.45,47.55,127700.0,31.0832,31.1422,31.0636,31.1291,127700.0
2006-12-19 11:30:00,47.54,47.67,47.53,47.65,107900.0,31.1225,31.2076,31.116,31.1945,107900.0
2006-12-19 12:00:00,47.65,47.74,47.64,47.69,178200.0,31.1945,31.2534,31.188,31.2207,178200.0
2006-12-19 12:30:00,47.69,47.77,47.68,47.74,169200.0,31.2207,31.2731,31.2142,31.2534,169200.0
2006-12-19 13:00:00,47.75,47.83,47.73,47.8,138800.0,31.26,31.3124,31.2469,31.2927,138800.0
2006-12-19 13:30:00,47.8,47.92,47.8,47.85,170200.0,31.2927,31.3713,31.2927,31.3255,170200.0
2006-12-19 14:00:00,47.86,48.05,47.86,48.03,180400.0,31.332,31.4564,31.332,31.4433,180400.0
2006-12-19 14:30:00,48.02,48.05,47.91,47.92,266900.0,31.4368,31.4564,31.3647,31.3713,266900.0
2006-12-19 15:00:00,47.93,48.02,47.87,47.95,108500.0,31.3778,31.4368,31.3386,31.3909,108500.0
2006-12-19 15:30:00,47.95,48.01,47.91,47.93,133700.0,31.3909,31.4302,31.3647,31.3778,133700.0
2006-12-20 09:30:00,48.0,48.15,47.93,48.05,152400.0,31.4237,31.5219,31.3778,31.4564,152400.0
2006-12-20 10:00:00,48.05,48.17,47.93,47.93,294600.0,31.4564,31.535,31.3778,31.3778,294600.0
2006-12-20 10:30:00,47.93,47.95,47.85,47.92,289300.0,31.3778,31.3909,31.3255,31.3713,289300.0
2006-12-20 11:00:00,47.92,47.95,47.86,47.86,87400.0,31.3713,31.3909,31.332,31.332,87400.0
2006-12-20 11:30:00,47.86,47.92,47.82,47.84,77900.0,31.332,31.3713,31.3058,31.3189,77900.0
2006-12-20 12:00:00,47.84,47.87,47.81,47.86,48300.0,31.3189,31.3386,31.2993,31.332,48300.0
2006-12-20 12:30:00,47.86,47.86,47.79,47.83,61700.0,31.332,31.332,31.2862,31.3124,61700.0
2006-12-20 13:00:00,47.83,47.88,47.82,47.86,72600.0,31.3124,31.3451,31.3058,31.332,72600.0
2006-12-20 13:30:00,47.86,47.87,47.77,47.77,39500.0,31.332,31.3386,31.2731,31.2731,39500.0
2006-12-20 14:00:00,47.78,47.83,47.76,47.78,63400.0,31.2796,31.3124,31.2665,31.2796,63400.0
2006-12-20 14:30:00,47.76,47.78,47.7,47.74,57500.0,31.2665,31.2796,31.2273,31.2534,57500.0
2006-12-20 15:00:00,47.72,47.76,47.7,47.72,51600.0,31.2404,31.2665,31.2273,31.2404,51600.0
2006-12-20 15:30:00,47.73,47.74,47.61,47.69,97600.0,31.2469,31.2534,31.1683,31.2207,97600.0
2006-12-21 09:30:00,47.72,47.85,47.64,47.74,67000.0,31.2404,31.3255,31.188,31.2534,67000.0
2006-12-21 10:00:00,47.74,47.78,47.61,47.65,65100.0,31.2534,31.2796,31.1683,31.1945,65100.0
2006-12-21 10:30:00,47.64,47.73,47.64,47.7,43300.0,31.188,31.2469,31.188,31.2273,43300.0
2006-12-21 11:00:00,47.69,47.81,47.68,47.75,65300.0,31.2207,31.2993,31.2142,31.26,65300.0
2006-12-21 11:30:00,47.76,47.8,47.68,47.69,49500.0,31.2665,31.2927,31.2142,31.2207,49500.0
2006-12-21 12:00:00,47.68,47.75,47.61,47.64,72500.0,31.2142,31.26,31.1683,31.188,72500.0
2006-12-21 12:30:00,47.65,47.66,47.55,47.58,60700.0,31.1945,31.2011,31.1291,31.1487,60700.0
2006-12-21 13:00:00,47.58,47.63,47.54,47.59,57200.0,31.1487,31.1814,31.1225,31.1553,57200.0
2006-12-21 13:30:00,47.6,47.62,47.52,47.54,32600.0,31.1618,31.1749,31.1094,31.1225,32600.0
2006-12-21 14:00:00,47.53,47.59,47.52,47.55,45200.0,31.116,31.1553,31.1094,31.1291,45200.0
2006-12-21 14:30:00,47.57,47.59,47.46,47.5,60700.0,31.1422,31.1553,31.0701,31.0963,60700.0
2006-12-21 15:00:00,47.5,47.55,47.47,47.5,98200.0,31.0963,31.1291,31.0767,31.0963,98200.0
2006-12-21 15:30:00,47.5,47.56,47.47,47.5,138800.0,31.0963,31.1356,31.0767,31.0963,138800.0
2006-12-22 09:30:00,47.5,47.5,47.24,47.26,81800.0,31.0963,31.0963,30.9261,30.9392,81800.0
2006-12-22 10:00:00,47.28,47.4,47.23,47.4,80900.0,30.9523,31.0309,30.9196,31.0309,80900.0
2006-12-22 10:30:00,47.4,47.46,47.37,47.4,63100.0,31.0309,31.0701,31.0112,31.0309,63100.0
2006-12-22 11:00:00,47.38,47.45,47.36,47.4,52800.0,31.0178,31.0636,31.0047,31.0309,52800.0
2006-12-22 11:30:00,47.4,47.55,47.4,47.48,67400.0,31.0309,31.1291,31.0309,31.0832,67400.0
2006-12-22 12:00:00,47.48,47.54,47.32,47.35,107100.0,31.0832,31.1225,30.9785,30.9981,107100.0
2006-12-22 12:30:00,47.34,47.37,47.32,47.34,32800.0,30.9916,31.0112,30.9785,30.9916,32800.0
2006-12-22 13:00:00,47.33,47.35,47.31,47.31,34700.0,30.985,30.9981,30.9719,30.9719,34700.0
2006-12-22 13:30:00,47.32,47.35,47.31,47.34,21500.0,30.9785,30.9981,30.9719,30.9916,21500.0
2006-12-22 14:00:00,47.34,47.36,47.31,47.34,42100.0,30.9916,31.0047,30.9719,30.9916,42100.0
2006-12-22 14:30:00,47.34,47.4,47.31,47.35,33900.0,30.9916,31.0309,30.9719,30.9981,33900.0
2006-12-22 15:00:00,47.36,47.4,47.31,47.31,39500.0,31.0047,31.0309,30.9719,30.9719,39500.0
2006-12-22 15:30:00,47.33,47.36,47.26,47.33,45400.0,30.985,31.0047,30.9392,30.985,45400.0
2006-12-26 09:30:00,47.43,47.75,47.3,47.72,88300.0,31.0505,31.26,30.9654,31.2404,88300.0
2006-12-26 10:00:00,47.74,47.85,47.7,47.85,36200.0,31.2534,31.3255,31.2273,31.3255,36200.0
2006-12-26 10:30:00,47.84,47.87,47.77,47.77,49100.0,31.3189,31.3386,31.2731,31.2731,49100.0
2006-12-26 11:00:00,47.78,47.82,47.74,47.79,41300.0,31.2796,31.3058,31.2534,31.2862,41300.0
2006-12-26 11:30:00,47.78,47.81,47.73,47.74,31200.0,31.2796,31.2993,31.2469,31.2534,31200.0
2006-12-26 12:00:00,47.75,47.77,47.7,47.75,29100.0,31.26,31.2731,31.2273,31.26,29100.0
2006-12-26 12:30:00,47.75,47.79,47.72,47.72,21500.0,31.26,31.2862,31.2404,31.2404,21500.0
2006-12-26 13:00:00,47.72,47.76,47.72,47.75,18700.0,31.2404,31.2665,31.2404,31.26,18700.0
2006-12-26 13:30:00,47.75,47.76,47.71,47.74,42800.0,31.26,31.2665,31.2338,31.2534,42800.0
2006-12-26 14:00:00,47.74,47.74,47.7,47.72,33900.0,31.2534,31.2534,31.2273,31.2404,33900.0
2006-12-26 14:30:00,47.72,47.74,47.69,47.71,38500.0,31.2404,31.2534,31.2207,31.2338,38500.0
2006-12-26 15:00:00,47.7,47.73,47.68,47.7,65600.0,31.2273,31.2469,31.2142,31.2273,65600.0
2006-12-26 15:30:00,47.7,47.74,47.66,47.7,233000.0,31.2273,31.2534,31.2011,31.2273,233000.0
2006-12-27 09:30:00,47.7,47.8,47.5,47.62,188500.0,31.443,31.5089,31.3112,31.3903,188500.0
2006-12-27 10:00:00,47.62,47.71,47.59,47.69,63000.0,31.3903,31.4496,31.3705,31.4364,63000.0
2006-12-27 10:30:00,47.68,47.7,47.64,47.68,56700.0,31.4298,31.443,31.4035,31.4298,56700.0
2006-12-27 11:00:00,47.68,47.7,47.61,47.64,42800.0,31.4298,31.443,31.3837,31.4035,42800.0
2006-12-27 11:30:00,47.64,47.67,47.6,47.66,44900.0,31.4035,31.4233,31.3771,31.4167,44900.0
2006-12-27 12:00:00,47.66,47.69,47.64,47.65,28500.0,31.4167,31.4364,31.4035,31.4101,28500.0
2006-12-27 12:30:00,47.65,47.67,47.58,47.6,39800.0,31.4101,31.4233,31.3639,31.3771,39800.0
2006-12-27 13:00:00,47.61,47.66,47.59,47.6,37800.0,31.3837,31.4167,31.3705,31.3771,37800.0
2006-12-27 13:30:00,47.6,47.62,47.55,47.62,36500.0,31.3771,31.3903,31.3442,31.3903,36500.0
2006-12-27 14:00:00,47.62,47.68,47.61,47.66,33400.0,31.3903,31.4298,31.3837,31.4167,33400.0
2006-12-27 14:30:00,47.65,47.66,47.6,47.64,57000.0,31.4101,31.4167,31.3771,31.4035,57000.0
2006-12-27 15:00:00,47.64,47.69,47.62,47.68,57100.0,31.4035,31.4364,31.3903,31.4298,57100.0
2006-12-27 15:30:00,47.67,47.76,47.65,47.75,98100.0,31.4233,31.4826,31.4101,31.476,98100.0
2006-12-28 09:30:00,47.8,47.92,47.63,47.74,32400.0,31.5089,31.588,31.3969,31.4694,32400.0
2006-12-28 10:00:00,47.76,47.87,47.72,47.76,45100.0,31.4826,31.5551,31.4562,31.4826,45100.0
2006-12-28 10:30:00,47.76,47.78,47.75,47.76,21600.0,31.4826,31.4958,31.476,31.4826,21600.0
2006-12-28 11:00:00,47.76,47.8,47.74,47.8,24900.0,31.4826,31.5089,31.4694,31.5089,24900.0
2006-12-28 11:30:00,47.8,47.81,47.71,47.71,19700.0,31.5089,31.5155,31.4496,31.4496,19700.0
2006-12-28 12:00:00,47.71,47.76,47.71,47.76,17900.0,31.4496,31.4826,31.4496,31.4826,17900.0
2006-12-28 12:30:00,47.77,47.77,47.75,47.75,13600.0,31.4892,31.4892,31.476,31.476,13600.0
2006-12-28 13:00:00,47.75,47.77,47.74,47.76,22000.0,31.476,31.4892,31.4694,31.4826,22000.0
2006-12-28 13:30:00,47.77,47.8,47.75,47.79,42200.0,31.4892,31.5089,31.476,31.5024,42200.0
2006-12-28 14:00:00,47.78,47.82,47.75,47.75,53500.0,31.4958,31.5221,31.476,31.476,53500.0
2006-12-28 14:30:00,47.75,47.78,47.73,47.74,45000.0,31.476,31.4958,31.4628,31.4694,45000.0
2006-12-28 15:00:00,47.74,47.75,47.6,47.6,44100.0,31.4694,31.476,31.3771,31.3771,44100.0
2006-12-28 15:30:00,47.6,47.66,47.58,47.62,58100.0,31.3771,31.4167,31.3639,31.3903,58100.0
2006-12-29 09:30:00,47.51,47.52,47.25,47.4,58500.0,31.3178,31.3244,31.1464,31.2453,58500.0
2006-12-29 10:00:00,47.4,47.48,47.39,47.43,16100.0,31.2453,31.298,31.2387,31.265,16100.0
2006-12-29 10:30:00,47.47,47.48,47.42,47.45,24500.0,31.2914,31.298,31.2585,31.2782,24500.0
2006-12-29 11:00:00,47.45,47.47,47.41,47.42,18800.0,31.2782,31.2914,31.2519,31.2585,18800.0
2006-12-29 11:30:00,47.45,47.48,47.43,47.46,14600.0,31.2782,31.298,31.265,31.2848,14600.0
2006-12-29 12:00:00,47.46,47.5,47.44,47.44,29600.0,31.2848,31.3112,31.2716,31.2716,29600.0
2006-12-29 12:30:00,47.44,47.46,47.42,47.46,24900.0,31.2716,31.2848,31.2585,31.2848,24900.0
2006-12-29 13:00:00,47.46,47.47,47.42,47.42,17600.0,31.2848,31.2914,31.2585,31.2585,17600.0
2006-12-29 13:30:00,47.43,47.46,47.36,47.37,36700.0,31.265,31.2848,31.2189,31.2255,36700.0
2006-12-29 14:00:00,47.37,47.38,47.31,47.33,26600.0,31.2255,31.2321,31.1859,31.1991,26600.0
2006-12-29 14:30:00,47.32,47.34,47.29,47.33,35600.0,31.1925,31.2057,31.1728,31.1991,35600.0
2006-12-29 15:00:00,47.34,47.38,47.18,47.18,63400.0,31.2057,31.2321,31.1003,31.1003,63400.0
2006-12-29 15:30:00,47.18,47.46,47.18,47.29,164700.0,31.1003,31.2848,31.1003,31.1728,164700.0
2007-01-03 09:30:00,47.3,47.48,47.25,47.36,183000.0,31.1794,31.298,31.1464,31.2189,183000.0
2007-01-03 10:00:00,47.35,47.9,47.35,47.86,143600.0,31.2123,31.5749,31.2123,31.5485,143600.0
2007-01-03 10:30:00,47.86,47.95,47.69,47.75,78800.0,31.5485,31.6078,31.4364,31.476,78800.0
2007-01-03 11:00:00,47.75,47.95,47.74,47.89,128600.0,31.476,31.6078,31.4694,31.5683,128600.0
2007-01-03 11:30:00,47.89,47.9,47.8,47.81,57700.0,31.5683,31.5749,31.5089,31.5155,57700.0
2007-01-03 12:00:00,47.81,47.84,47.73,47.74,86600.0,31.5155,31.5353,31.4628,31.4694,86600.0
2007-01-03 12:30:00,47.74,47.77,47.7,47.74,55000.0,31.4694,31.4892,31.443,31.4694,55000.0
2007-01-03 13:00:00,47.74,47.75,47.58,47.59,85900.0,31.4694,31.476,31.3639,31.3705,85900.0
2007-01-03 13:30:00,47.59,47.68,47.58,47.64,59700.0,31.3705,31.4298,31.3639,31.4035,59700.0
2007-01-03 14:00:00,47.65,47.68,47.3,47.47,168700.0,31.4101,31.4298,31.1794,31.2914,168700.0
2007-01-03 14:30:00,47.45,47.46,47.17,47.21,177500.0,31.2782,31.2848,31.0937,31.12,177500.0
2007-01-03 15:00:00,47.21,47.34,47.2,47.22,79600.0,31.12,31.2057,31.1134,31.1266,79600.0
2007-01-03 15:30:00,47.22,47.28,47.16,47.25,211900.0,31.1266,31.1662,31.0871,31.1464,211900.0
2007-01-04 09:30:00,47.19,47.19,46.99,47.04,177000.0,31.1068,31.1068,30.975,31.008,177000.0
2007-01-04 10:00:00,47.03,47.06,46.66,46.77,119000.0,31.0014,31.0212,30.7575,30.83,119000.0
2007-01-04 10:30:00,46.78,46.83,46.7,46.73,143500.0,30.8366,30.8695,30.7838,30.8036,143500.0
2007-01-04 11:00:00,46.75,46.85,46.73,46.77,87700.0,30.8168,30.8827,30.8036,30.83,87700.0
2007-01-04 11:30:00,46.76,46.91,46.76,46.77,85200.0,30.8234,30.9223,30.8234,30.83,85200.0
2007-01-04 12:00:00,46.78,46.83,46.73,46.74,63200.0,30.8366,30.8695,30.8036,30.8102,63200.0
2007-01-04 12:30:00,46.74,46.75,46.65,46.7,112500.0,30.8102,30.8168,30.7509,30.7838,112500.0
2007-01-04 13:00:00,46.69,46.71,46.62,46.68,85700.0,30.7773,30.7904,30.7311,30.7707,85700.0
2007-01-04 13:30:00,46.67,46.7,46.63,46.64,52500.0,30.7641,30.7838,30.7377,30.7443,52500.0
2007-01-04 14:00:00,46.66,46.74,46.62,46.64,108300.0,30.7575,30.8102,30.7311,30.7443,108300.0
2007-01-04 14:30:00,46.63,46.68,46.58,46.63,210300.0,30.7377,30.7707,30.7047,30.7377,210300.0
2007-01-04 15:00:00,46.63,46.69,46.58,46.58,159000.0,30.7377,30.7773,30.7047,30.7047,159000.0
2007-01-04 15:30:00,46.58,46.71,46.57,46.68,252400.0,30.7047,30.7904,30.6982,30.7707,252400.0
2007-01-05 09:30:00,46.48,46.53,45.96,46.06,220500.0,30.6388,30.6718,30.2961,30.362,220500.0
2007-01-05 10:00:00,46.05,46.1,45.98,45.99,100200.0,30.3554,30.3883,30.3092,30.3158,100200.0
2007-01-05 10:30:00,46.01,46.08,45.98,46.01,55300.0,30.329,30.3752,30.3092,30.329,55300.0
2007-01-05 11:00:00,46.02,46.07,45.65,45.65,136700.0,30.3356,30.3686,30.0917,30.0917,136700.0
2007-01-05 11:30:00,45.65,45.8,45.6,45.7,95100.0,30.0917,30.1906,30.0587,30.1247,95100.0
2007-01-05 12:00:00,45.72,45.76,45.63,45.74,98600.0,30.1378,30.1642,30.0785,30.151,98600.0
2007-01-05 12:30:00,45.73,45.83,45.73,45.8,82100.0,30.1444,30.2104,30.1444,30.1906,82100.0
2007-01-05 13:00:00,45.8,45.8,45.69,45.78,104400.0,30.1906,30.1906,30.1181,30.1774,104400.0
2007-01-05 13:30:00,45.77,45.8,45.68,45.72,107100.0,30.1708,30.1906,30.1115,30.1378,107100.0
2007-01-05 14:00:00,45.72,45.74,45.58,45.64,153200.0,30.1378,30.151,30.0456,30.0851,153200.0
2007-01-05 14:30:00,45.64,45.71,45.58,45.61,218700.0,30.0851,30.1313,30.0456,30.0653,218700.0
2007-01-05 15:00:00,45.61,45.68,45.55,45.59,145000.0,30.0653,30.1115,30.0258,30.0522,145000.0
2007-01-05 15:30:00,45.58,45.59,45.47,45.54,1454400.0,30.0456,30.0522,29.9731,30.0192,1454400.0
2007-01-08 09:30:00,45.6,46.03,45.55,45.79,273600.0,30.0587,30.3422,30.0258,30.184,273600.0
2007-01-08 10:00:00,45.79,46.03,45.79,45.97,119300.0,30.184,30.3422,30.184,30.3026,119300.0
2007-01-08 10:30:00,45.97,46.05,45.92,45.97,168100.0,30.3026,30.3554,30.2697,30.3026,168100.0
2007-01-08 11:00:00,45.97,46.16,45.97,46.03,103600.0,30.3026,30.4279,30.3026,30.3422,103600.0
2007-01-08 11:30:00,46.03,46.15,46.02,46.12,114200.0,30.3422,30.4213,30.3356,30.4015,114200.0
2007-01-08 12:00:00,46.12,46.14,45.98,46.05,119800.0,30.4015,30.4147,30.3092,30.3554,119800.0
2007-01-08 12:30:00,46.05,46.07,45.92,45.95,91800.0,30.3554,30.3686,30.2697,30.2895,91800.0
2007-01-08 13:00:00,45.95,46.0,45.88,45.99,117600.0,30.2895,30.3224,30.2433,30.3158,117600.0
2007-01-08 13:30:00,46.0,46.05,45.95,46.03,82900.0,30.3224,30.3554,30.2895,30.3422,82900.0
2007-01-08 14:00:00,46.02,46.03,45.91,45.91,52900.0,30.3356,30.3422,30.2631,30.2631,52900.0
2007-01-08 14:30:00,45.93,45.93,45.85,45.89,51200.0,30.2763,30.2763,30.2235,30.2499,51200.0
2007-01-08 15:00:00,45.87,45.99,45.78,45.82,126100.0,30.2367,30.3158,30.1774,30.2038,126100.0
2007-01-08 15:30:00,45.83,45.98,45.81,45.93,184400.0,30.2104,30.3092,30.1972,30.2763,184400.0
2007-01-09 09:30:00,46.1,46.18,45.34,45.98,127700.0,30.3883,30.4411,29.8874,30.3092,127700.0
2007-01-09 10:00:00,45.99,46.18,45.95,46.14,122600.0,30.3158,30.4411,30.2895,30.4147,122600.0
2007-01-09 10:30:00,46.13,46.24,46.12,46.17,153800.0,30.4081,30.4806,30.4015,30.4345,153800.0
2007-01-09 11:00:00,46.17,46.25,46.09,46.11,141200.0,30.4345,30.4872,30.3817,30.3949,141200.0
2007-01-09 11:30:00,46.12,46.22,45.93,46.01,186300.0,30.4015,30.4674,30.2763,30.329,186300.0
2007-01-09 12:00:00,46.01,46.11,45.97,46.0,110800.0,30.329,30.3949,30.3026,30.3224,110800.0
2007-01-09 12:30:00,46.01,46.12,46.0,46.12,64000.0,30.329,30.4015,30.3224,30.4015,64000.0
2007-01-09 13:00:00,46.1,46.15,46.06,46.07,35500.0,30.3883,30.4213,30.362,30.3686,35500.0
2007-01-09 13:30:00,46.08,46.15,46.06,46.14,78600.0,30.3752,30.4213,30.362,30.4147,78600.0
2007-01-09 14:00:00,46.14,46.27,46.14,46.17,140000.0,30.4147,30.5004,30.4147,30.4345,140000.0
2007-01-09 14:30:00,46.18,46.21,46.11,46.2,142700.0,30.4411,30.4608,30.3949,30.4543,142700.0
2007-01-09 15:00:00,46.2,46.23,46.13,46.23,105400.0,30.4543,30.474,30.4081,30.474,105400.0
2007-01-09 15:30:00,46.23,46.33,46.11,46.15,350100.0,30.474,30.5399,30.3949,30.4213,350100.0
2007-01-10 09:30:00,45.95,46.25,45.92,46.23,186900.0,30.2895,30.4872,30.2697,30.474,186900.0
2007-01-10 10:00:00,46.23,46.31,46.2,46.21,411500.0,30.474,30.5268,30.4543,30.4608,411500.0
2007-01-10 10:30:00,46.22,46.36,46.21,46.34,226700.0,30.4674,30.5597,30.4608,30.5465,226700.0
2007-01-10 11:00:00,46.34,46.44,46.28,46.41,270100.0,30.5465,30.6125,30.507,30.5927,270100.0
2007-01-10 11:30:00,46.42,46.5,46.4,46.5,145300.0,30.5993,30.652,30.5861,30.652,145300.0
2007-01-10 12:00:00,46.48,46.48,46.41,46.45,83000.0,30.6388,30.6388,30.5927,30.6191,83000.0
2007-01-10 12:30:00,46.46,46.6,46.43,46.57,78700.0,30.6256,30.7179,30.6059,30.6982,78700.0
2007-01-10 13:00:00,46.57,46.71,46.56,46.65,107000.0,30.6982,30.7904,30.6916,30.7509,107000.0
2007-01-10 13:30:00,46.65,46.75,46.61,46.7,92300.0,30.7509,30.8168,30.7245,30.7838,92300.0
2007-01-10 14:00:00,46.68,46.7,46.59,46.62,76000.0,30.7707,30.7838,30.7113,30.7311,76000.0
2007-01-10 14:30:00,46.61,46.77,46.59,46.73,170300.0,30.7245,30.83,30.7113,30.8036,170300.0
2007-01-10 15:00:00,46.73,46.84,46.72,46.82,125000.0,30.8036,30.8761,30.797,30.8629,125000.0
2007-01-10 15:30:00,46.82,46.91,46.76,46.78,816600.0,30.8629,30.9223,30.8234,30.8366,816600.0
2007-01-11 09:30:00,46.72,47.05,46.7,46.85,143500.0,30.797,31.0146,30.7838,30.8827,143500.0
2007-01-11 10:00:00,46.86,46.99,46.84,46.91,193000.0,30.8893,30.975,30.8761,30.9223,193000.0
2007-01-11 10:30:00,46.9,46.95,46.83,46.89,73400.0,30.9157,30.9486,30.8695,30.9091,73400.0
2007-01-11 11:00:00,46.89,46.96,46.87,46.91,78800.0,30.9091,30.9552,30.8959,30.9223,78800.0
2007-01-11 11:30:00,46.91,46.96,46.89,46.96,64400.0,30.9223,30.9552,30.9091,30.9552,64400.0
2007-01-11 12:00:00,46.96,47.08,46.93,47.0,143300.0,30.9552,31.0343,30.9355,30.9816,143300.0
2007-01-11 12:30:00,47.0,47.1,46.99,47.06,95700.0,30.9816,31.0475,30.975,31.0212,95700.0
2007-01-11 13:00:00,47.05,47.09,47.02,47.04,94300.0,31.0146,31.0409,30.9948,31.008,94300.0
2007-01-11 13:30:00,47.04,47.12,47.01,47.05,224700.0,31.008,31.0607,30.9882,31.0146,224700.0
2007-01-11 14:00:00,47.04,47.04,46.83,46.83,91600.0,31.008,31.008,30.8695,30.8695,91600.0
2007-01-11 14:30:00,46.83,46.9,46.74,46.85,104700.0,30.8695,30.9157,30.8102,30.8827,104700.0
2007-01-11 15:00:00,46.86,46.9,46.81,46.87,55300.0,30.8893,30.9157,30.8564,30.8959,55300.0
2007-01-11 15:30:00,46.87,46.96,46.84,46.89,107500.0,30.8959,30.9552,30.8761,30.9091,107500.0
2007-01-12 09:30:00,46.85,46.89,46.54,46.64,133100.0,30.8827,30.9091,30.6784,30.7443,133100.0
2007-01-12 10:00:00,46.66,46.67,46.35,46.44,117900.0,30.7575,30.7641,30.5531,30.6125,117900.0
2007-01-12 10:30:00,46.43,46.6,46.27,46.59,84500.0,30.6059,30.7179,30.5004,30.7113,84500.0
2007-01-12 11:00:00,46.59,46.59,46.32,46.37,128400.0,30.7113,30.7113,30.5334,30.5663,128400.0
2007-01-12 11:30:00,46.37,46.4,46.27,46.31,62100.0,30.5663,30.5861,30.5004,30.5268,62100.0
2007-01-12 12:00:00,46.32,46.34,46.23,46.32,44800.0,30.5334,30.5465,30.474,30.5334,44800.0
2007-01-12 12:30:00,46.34,46.5,46.32,46.45,81500.0,30.5465,30.652,30.5334,30.6191,81500.0
2007-01-12 13:00:00,46.45,46.45,46.3,46.32,40300.0,30.6191,30.6191,30.5202,30.5334,40300.0
2007-01-12 13:30:00,46.3,46.39,46.3,46.35,54300.0,30.5202,30.5795,30.5202,30.5531,54300.0
2007-01-12 14:00:00,46.34,46.38,46.3,46.33,51400.0,30.5465,30.5729,30.5202,30.5399,51400.0
2007-01-12 14:30:00,46.32,46.34,46.23,46.31,80500.0,30.5334,30.5465,30.474,30.5268,80500.0
2007-01-12 15:00:00,46.3,46.35,46.03,46.09,109300.0,30.5202,30.5531,30.3422,30.3817,109300.0
2007-01-12 15:30:00,46.08,46.18,46.07,46.17,109500.0,30.3752,30.4411,30.3686,30.4345,109500.0
2007-01-16 09:30:00,46.3,46.5,46.23,46.5,108000.0,30.5202,30.652,30.474,30.652,108000.0
2007-01-16 10:00:00,46.5,46.5,46.21,46.22,85800.0,30.652,30.652,30.4608,30.4674,85800.0
2007-01-16 10:30:00,46.22,46.34,46.22,46.32,34700.0,30.4674,30.5465,30.4674,30.5334,34700.0
2007-01-16 11:00:00,46.3,46.45,46.3,46.38,48400.0,30.5202,30.6191,30.5202,30.5729,48400.0
2007-01-16 11:30:00,46.38,46.43,46.27,46.36,76100.0,30.5729,30.6059,30.5004,30.5597,76100.0
2007-01-16 12:00:00,46.37,46.37,46.3,46.31,41300.0,30.5663,30.5663,30.5202,30.5268,41300.0
2007-01-16 12:30:00,46.31,46.37,46.2,46.3,78800.0,30.5268,30.5663,30.4543,30.5202,78800.0
2007-01-16 13:00:00,46.3,46.42,46.3,46.41,77300.0,30.5202,30.5993,30.5202,30.5927,77300.0
2007-01-16 13:30:00,46.42,46.53,46.4,46.46,145900.0,30.5993,30.6718,30.5861,30.6256,145900.0
2007-01-16 14:00:00,46.48,46.48,46.4,46.4,46700.0,30.6388,30.6388,30.5861,30.5861,46700.0
2007-01-16 14:30:00,46.4,46.47,46.26,46.3,79900.0,30.5861,30.6322,30.4938,30.5202,79900.0
2007-01-16 15:00:00,46.29,46.3,46.24,46.27,59700.0,30.5136,30.5202,30.4806,30.5004,59700.0
2007-01-16 15:30:00,46.27,46.28,46.14,46.2,133200.0,30.5004,30.507,30.4147,30.4543,133200.0
2007-01-17 09:30:00,46.19,46.27,46.0,46.24,73800.0,30.4477,30.5004,30.3224,30.4806,73800.0
2007-01-17 10:00:00,46.22,46.26,46.03,46.22,80700.0,30.4674,30.4938,30.3422,30.4674,80700.0
2007-01-17 10:30:00,46.21,46.25,46.17,46.21,36700.0,30.4608,30.4872,30.4345,30.4608,36700.0
2007-01-17 11:00:00,46.21,46.3,46.19,46.26,25200.0,30.4608,30.5202,30.4477,30.4938,25200.0
2007-01-17 11:30:00,46.28,46.39,46.24,46.39,47200.0,30.507,30.5795,30.4806,30.5795,47200.0
2007-01-17 12:00:00,46.38,46.4,46.37,46.4,23100.0,30.5729,30.5861,30.5663,30.5861,23100.0
2007-01-17 12:30:00,46.4,46.4,46.32,46.32,34900.0,30.5861,30.5861,30.5334,30.5334,34900.0
2007-01-17 13:00:00,46.32,46.32,46.21,46.25,33900.0,30.5334,30.5334,30.4608,30.4872,33900.0
2007-01-17 13:30:00,46.26,46.3,46.23,46.23,33000.0,30.4938,30.5202,30.474,30.474,33000.0
2007-01-17 14:00:00,46.22,46.29,46.13,46.19,103800.0,30.4674,30.5136,30.4081,30.4477,103800.0
2007-01-17 14:30:00,46.2,46.2,46.08,46.16,87500.0,30.4543,30.4543,30.3752,30.4279,87500.0
2007-01-17 15:00:00,46.16,46.24,46.08,46.2,63000.0,30.4279,30.4806,30.3752,30.4543,63000.0
2007-01-17 15:30:00,46.21,46.31,46.2,46.3,76900.0,30.4608,30.5268,30.4543,30.5202,76900.0
2007-01-18 09:30:00,46.42,46.64,46.35,46.45,151200.0,30.5993,30.7443,30.5531,30.6191,151200.0
2007-01-18 10:00:00,46.45,46.46,46.19,46.28,103400.0,30.6191,30.6256,30.4477,30.507,103400.0
2007-01-18 10:30:00,46.29,46.4,46.2,46.33,56600.0,30.5136,30.5861,30.4543,30.5399,56600.0
2007-01-18 11:00:00,46.33,46.4,46.26,46.26,68300.0,30.5399,30.5861,30.4938,30.4938,68300.0
2007-01-18 11:30:00,46.28,46.36,46.26,46.3,19700.0,30.507,30.5597,30.4938,30.5202,19700.0
2007-01-18 12:00:00,46.31,46.37,46.27,46.27,26800.0,30.5268,30.5663,30.5004,30.5004,26800.0
2007-01-18 12:30:00,46.27,46.34,46.24,46.32,23500.0,30.5004,30.5465,30.4806,30.5334,23500.0
2007-01-18 13:00:00,46.31,46.39,46.3,46.37,27200.0,30.5268,30.5795,30.5202,30.5663,27200.0
2007-01-18 13:30:00,46.35,46.37,46.28,46.29,36300.0,30.5531,30.5663,30.507,30.5136,36300.0
2007-01-18 14:00:00,46.29,46.37,46.28,46.3,21600.0,30.5136,30.5663,30.507,30.5202,21600.0
2007-01-18 14:30:00,46.3,46.33,46.25,46.29,44000.0,30.5202,30.5399,30.4872,30.5136,44000.0
2007-01-18 15:00:00,46.28,46.35,46.21,46.28,45600.0,30.507,30.5531,30.4608,30.507,45600.0
2007-01-18 15:30:00,46.27,46.28,46.17,46.18,54800.0,30.5004,30.507,30.4345,30.4411,54800.0
2007-01-19 09:30:00,46.3,46.31,46.1,46.2,168700.0,30.5202,30.5268,30.3883,30.4543,168700.0
2007-01-19 10:00:00,46.19,46.21,46.1,46.17,24800.0,30.4477,30.4608,30.3883,30.4345,24800.0
2007-01-19 10:30:00,46.18,46.37,46.11,46.29,62900.0,30.4411,30.5663,30.3949,30.5136,62900.0
2007-01-19 11:00:00,46.28,46.31,46.15,46.15,35100.0,30.507,30.5268,30.4213,30.4213,35100.0
2007-01-19 11:30:00,46.14,46.14,46.1,46.11,29500.0,30.4147,30.4147,30.3883,30.3949,29500.0
2007-01-19 12:00:00,46.11,46.11,45.95,46.09,59800.0,30.3949,30.3949,30.2895,30.3817,59800.0
2007-01-19 12:30:00,46.08,46.08,45.96,46.0,69600.0,30.3752,30.3752,30.2961,30.3224,69600.0
2007-01-19 13:00:00,46.0,46.03,45.97,46.01,49500.0,30.3224,30.3422,30.3026,30.329,49500.0
2007-01-19 13:30:00,46.01,46.01,45.97,46.01,37300.0,30.329,30.329,30.3026,30.329,37300.0
2007-01-19 14:00:00,46.01,46.05,46.0,46.03,150300.0,30.329,30.3554,30.3224,30.3422,150300.0
2007-01-19 14:30:00,46.03,46.1,46.01,46.03,51200.0,30.3422,30.3883,30.329,30.3422,51200.0
2007-01-19 15:00:00,46.03,46.03,45.98,45.99,99500.0,30.3422,30.3422,30.3092,30.3158,99500.0
2007-01-19 15:30:00,46.01,46.06,45.98,46.03,89700.0,30.329,30.362,30.3092,30.3422,89700.0
2007-01-22 09:30:00,46.04,46.26,45.88,45.9,149300.0,30.3488,30.4938,30.2433,30.2565,149300.0
2007-01-22 10:00:00,45.92,46.08,45.91,46.05,142500.0,30.2697,30.3752,30.2631,30.3554,142500.0
2007-01-22 10:30:00,46.06,46.07,45.9,45.93,196800.0,30.362,30.3686,30.2565,30.2763,196800.0
2007-01-22 11:00:00,45.93,46.1,45.92,46.08,60600.0,30.2763,30.3883,30.2697,30.3752,60600.0
2007-01-22 11:30:00,46.09,46.19,46.05,46.06,88200.0,30.3817,30.4477,30.3554,30.362,88200.0
2007-01-22 12:00:00,46.06,46.07,45.93,45.96,56200.0,30.362,30.3686,30.2763,30.2961,56200.0
2007-01-22 12:30:00,45.96,46.02,45.88,45.97,69300.0,30.2961,30.3356,30.2433,30.3026,69300.0
2007-01-22 13:00:00,45.97,46.04,45.91,45.98,71600.0,30.3026,30.3488,30.2631,30.3092,71600.0
2007-01-22 13:30:00,45.96,45.97,45.88,45.93,91200.0,30.2961,30.3026,30.2433,30.2763,91200.0
2007-01-22 14:00:00,45.93,45.98,45.87,45.88,94100.0,30.2763,30.3092,30.2367,30.2433,94100.0
2007-01-22 14:30:00,45.89,45.89,45.76,45.85,110200.0,30.2499,30.2499,30.1642,30.2235,110200.0
2007-01-22 15:00:00,45.84,45.84,45.74,45.77,82000.0,30.2169,30.2169,30.151,30.1708,82000.0
2007-01-22 15:30:00,45.77,45.83,45.75,45.8,160500.0,30.1708,30.2104,30.1576,30.1906,160500.0
2007-01-23 09:30:00,45.86,46.01,45.76,45.97,112800.0,30.2301,30.329,30.1642,30.3026,112800.0
2007-01-23 10:00:00,45.97,45.97,45.82,45.85,63600.0,30.3026,30.3026,30.2038,30.2235,63600.0
2007-01-23 10:30:00,45.84,45.93,45.8,45.83,50100.0,30.2169,30.2763,30.1906,30.2104,50100.0
2007-01-23 11:00:00,45.81,46.02,45.81,45.95,136400.0,30.1972,30.3356,30.1972,30.2895,136400.0
2007-01-23 11:30:00,45.93,46.0,45.92,45.98,71000.0,30.2763,30.3224,30.2697,30.3092,71000.0
2007-01-23 12:00:00,45.97,46.04,45.95,45.99,85200.0,30.3026,30.3488,30.2895,30.3158,85200.0
2007-01-23 12:30:00,45.98,46.13,45.96,46.13,85300.0,30.3092,30.4081,30.2961,30.4081,85300.0
2007-01-23 13:00:00,46.12,46.14,45.99,46.02,88600.0,30.4015,30.4147,30.3158,30.3356,88600.0
2007-01-23 13:30:00,46.02,46.21,46.0,46.2,39300.0,30.3356,30.4608,30.3224,30.4543,39300.0
2007-01-23 14:00:00,46.2,46.21,46.13,46.18,59400.0,30.4543,30.4608,30.4081,30.4411,59400.0
2007-01-23 14:30:00,46.18,46.2,46.09,46.18,84500.0,30.4411,30.4543,30.3817,30.4411,84500.0
2007-01-23 15:00:00,46.17,46.2,46.16,46.19,78600.0,30.4345,30.4543,30.4279,30.4477,78600.0
2007-01-23 15:30:00,46.2,46.22,46.14,46.21,121400.0,30.4543,30.4674,30.4147,30.4608,121400.0
2007-01-24 09:30:00,46.14,46.26,46.09,46.25,164200.0,30.4147,30.4938,30.3817,30.4872,164200.0
2007-01-24 10:00:00,46.25,46.42,46.2,46.34,218500.0,30.4872,30.5993,30.4543,30.5465,218500.0
2007-01-24 10:30:00,46.34,46.53,46.32,46.51,138400.0,30.5465,30.6718,30.5334,30.6586,138400.0
2007-01-24 11:00:00,46.5,46.54,46.46,46.48,75500.0,30.652,30.6784,30.6256,30.6388,75500.0
2007-01-24 11:30:00,46.49,46.65,46.45,46.59,44300.0,30.6454,30.7509,30.6191,30.7113,44300.0
2007-01-24 12:00:00,46.59,46.61,46.54,46.58,44200.0,30.7113,30.7245,30.6784,30.7047,44200.0
2007-01-24 12:30:00,46.57,46.57,46.48,46.53,40800.0,30.6982,30.6982,30.6388,30.6718,40800.0
2007-01-24 13:00:00,46.52,46.52,46.39,46.4,37300.0,30.6652,30.6652,30.5795,30.5861,37300.0
2007-01-24 13:30:00,46.4,46.63,46.39,46.61,87400.0,30.5861,30.7377,30.5795,30.7245,87400.0
2007-01-24 14:00:00,46.63,46.63,46.52,46.56,24500.0,30.7377,30.7377,30.6652,30.6916,24500.0
2007-01-24 14:30:00,46.56,46.7,46.56,46.69,44600.0,30.6916,30.7838,30.6916,30.7773,44600.0
2007-01-24 15:00:00,46.69,46.74,46.65,46.66,63300.0,30.7773,30.8102,30.7509,30.7575,63300.0
2007-01-24 15:30:00,46.66,46.68,46.6,46.67,101200.0,30.7575,30.7707,30.7179,30.7641,101200.0
2007-01-25 09:30:00,46.63,46.69,46.45,46.56,100700.0,30.7377,30.7773,30.6191,30.6916,100700.0
2007-01-25 10:00:00,46.55,46.57,46.33,46.34,117100.0,30.685,30.6982,30.5399,30.5465,117100.0
2007-01-25 10:30:00,46.36,46.41,46.22,46.25,160000.0,30.5597,30.5927,30.4674,30.4872,160000.0
2007-01-25 11:00:00,46.26,46.31,46.24,46.27,102200.0,30.4938,30.5268,30.4806,30.5004,102200.0
2007-01-25 11:30:00,46.29,46.35,46.25,46.28,63700.0,30.5136,30.5531,30.4872,30.507,63700.0
2007-01-25 12:00:00,46.29,46.32,46.19,46.3,56200.0,30.5136,30.5334,30.4477,30.5202,56200.0
2007-01-25 12:30:00,46.31,46.36,46.25,46.25,53900.0,30.5268,30.5597,30.4872,30.4872,53900.0
2007-01-25 13:00:00,46.25,46.3,46.22,46.26,44800.0,30.4872,30.5202,30.4674,30.4938,44800.0
2007-01-25 13:30:00,46.25,46.25,46.05,46.07,69200.0,30.4872,30.4872,30.3554,30.3686,69200.0
2007-01-25 14:00:00,46.06,46.09,45.96,46.0,72400.0,30.362,30.3817,30.2961,30.3224,72400.0
2007-01-25 14:30:00,46.01,46.02,45.91,45.94,81900.0,30.329,30.3356,30.2631,30.2829,81900.0
2007-01-25 15:00:00,45.95,45.95,45.8,45.87,108900.0,30.2895,30.2895,30.1906,30.2367,108900.0
2007-01-25 15:30:00,45.86,45.95,45.82,45.91,101000.0,30.2301,30.2895,30.2038,30.2631,101000.0
2007-01-26 09:30:00,45.81,46.05,45.76,45.83,108000.0,30.1972,30.3554,30.1642,30.2104,108000.0
2007-01-26 10:00:00,45.84,45.88,45.55,45.85,122000.0,30.2169,30.2433,30.0258,30.2235,122000.0
2007-01-26 10:30:00,45.84,45.93,45.73,45.81,83300.0,30.2169,30.2763,30.1444,30.1972,83300.0
2007-01-26 11:00:00,45.81,45.81,45.56,45.67,91900.0,30.1972,30.1972,30.0324,30.1049,91900.0
2007-01-26 11:30:00,45.66,45.7,45.49,45.52,106700.0,30.0983,30.1247,29.9862,30.006,106700.0
2007-01-26 12:00:00,45.53,45.66,45.51,45.66,60600.0,30.0126,30.0983,29.9994,30.0983,60600.0
2007-01-26 12:30:00,45.67,45.74,45.64,45.74,42000.0,30.1049,30.151,30.0851,30.151,42000.0
2007-01-26 13:00:00,45.74,45.79,45.7,45.78,48800.0,30.151,30.184,30.1247,30.1774,48800.0
2007-01-26 13:30:00,45.78,45.89,45.78,45.88,48200.0,30.1774,30.2499,30.1774,30.2433,48200.0
2007-01-26 14:00:00,45.87,45.93,45.84,45.9,88000.0,30.2367,30.2763,30.2169,30.2565,88000.0
2007-01-26 14:30:00,45.9,45.91,45.72,45.88,105400.0,30.2565,30.2631,30.1378,30.2433,105400.0
2007-01-26 15:00:00,45.88,46.07,45.87,46.03,89200.0,30.2433,30.3686,30.2367,30.3422,89200.0
2007-01-26 15:30:00,46.03,46.11,45.96,46.06,114100.0,30.3422,30.3949,30.2961,30.362,114100.0
2007-01-29 09:30:00,46.22,46.42,46.08,46.2,137900.0,30.4674,30.5993,30.3752,30.4543,137900.0
2007-01-29 10:00:00,46.2,46.3,46.19,46.28,75200.0,30.4543,30.5202,30.4477,30.507,75200.0
2007-01-29 10:30:00,46.28,46.35,46.28,46.3,62700.0,30.507,30.5531,30.507,30.5202,62700.0
2007-01-29 11:00:00,46.29,46.31,46.2,46.22,46100.0,30.5136,30.5268,30.4543,30.4674,46100.0
2007-01-29 11:30:00,46.22,46.24,46.13,46.16,39400.0,30.4674,30.4806,30.4081,30.4279,39400.0
2007-01-29 12:00:00,46.17,46.26,46.16,46.24,43300.0,30.4345,30.4938,30.4279,30.4806,43300.0
2007-01-29 12:30:00,46.23,46.27,46.22,46.23,27300.0,30.474,30.5004,30.4674,30.474,27300.0
2007-01-29 13:00:00,46.23,46.28,46.23,46.28,28300.0,30.474,30.507,30.474,30.507,28300.0
2007-01-29 13:30:00,46.28,46.3,46.14,46.14,56300.0,30.507,30.5202,30.4147,30.4147,56300.0
2007-01-29 14:00:00,46.14,46.19,46.07,46.08,76100.0,30.4147,30.4477,30.3686,30.3752,76100.0
2007-01-29 14:30:00,46.1,46.16,46.09,46.15,45200.0,30.3883,30.4279,30.3817,30.4213,45200.0
2007-01-29 15:00:00,46.15,46.24,46.12,46.23,44200.0,30.4213,30.4806,30.4015,30.474,44200.0
2007-01-29 15:30:00,46.22,46.33,46.21,46.27,70800.0,30.4674,30.5399,30.4608,30.5004,70800.0
2007-01-30 09:30:00,46.26,46.4,46.21,46.3,59800.0,30.4938,30.5861,30.4608,30.5202,59800.0
2007-01-30 10:00:00,46.28,46.35,46.23,46.26,27700.0,30.507,30.5531,30.474,30.4938,27700.0
2007-01-30 10:30:00,46.26,46.28,46.2,46.23,58800.0,30.4938,30.507,30.4543,30.474,58800.0
2007-01-30 11:00:00,46.24,46.28,46.17,46.23,98100.0,30.4806,30.507,30.4345,30.474,98100.0
2007-01-30 11:30:00,46.24,46.28,46.18,46.2,43400.0,30.4806,30.507,30.4411,30.4543,43400.0
2007-01-30 12:00:00,46.19,46.33,46.17,46.32,62900.0,30.4477,30.5399,30.4345,30.5334,62900.0
2007-01-30 12:30:00,46.31,46.33,46.23,46.26,46200.0,30.5268,30.5399,30.474,30.4938,46200.0
2007-01-30 13:00:00,46.26,46.27,46.16,46.21,32100.0,30.4938,30.5004,30.4279,30.4608,32100.0
2007-01-30 13:30:00,46.21,46.21,46.15,46.19,22300.0,30.4608,30.4608,30.4213,30.4477,22300.0
2007-01-30 14:00:00,46.19,46.34,46.15,46.32,73100.0,30.4477,30.5465,30.4213,30.5334,73100.0
2007-01-30 14:30:00,46.32,46.33,46.26,46.31,54500.0,30.5334,30.5399,30.4938,30.5268,54500.0
2007-01-30 15:00:00,46.31,46.34,46.27,46.28,75100.0,30.5268,30.5465,30.5004,30.507,75100.0
2007-01-30 15:30:00,46.26,46.3,46.23,46.3,115100.0,30.4938,30.5202,30.474,30.5202,115100.0
2007-01-31 09:30:00,46.31,46.38,46.03,46.13,67900.0,30.5268,30.5729,30.3422,30.4081,67900.0
2007-01-31 10:00:00,46.13,46.47,46.12,46.46,71700.0,30.4081,30.6322,30.4015,30.6256,71700.0
2007-01-31 10:30:00,46.47,46.5,46.33,46.38,57800.0,30.6322,30.652,30.5399,30.5729,57800.0
2007-01-31 11:00:00,46.39,46.48,46.33,46.45,37500.0,30.5795,30.6388,30.5399,30.6191,37500.0
2007-01-31 11:30:00,46.45,46.55,46.43,46.53,41500.0,30.6191,30.685,30.6059,30.6718,41500.0
2007-01-31 12:00:00,46.55,46.55,46.45,46.47,52000.0,30.685,30.685,30.6191,30.6322,52000.0
2007-01-31 12:30:00,46.47,46.49,46.36,46.39,48100.0,30.6322,30.6454,30.5597,30.5795,48100.0
2007-01-31 13:00:00,46.39,46.43,46.35,46.38,42000.0,30.5795,30.6059,30.5531,30.5729,42000.0
2007-01-31 13:30:00,46.38,46.47,46.36,46.46,30600.0,30.5729,30.6322,30.5597,30.6256,30600.0
2007-01-31 14:00:00,46.48,46.66,46.3,46.57,99400.0,30.6388,30.7575,30.5202,30.6982,99400.0
2007-01-31 14:30:00,46.58,46.77,46.58,46.72,66000.0,30.7047,30.83,30.7047,30.797,66000.0
2007-01-31 15:00:00,46.72,46.77,46.7,46.75,57300.0,30.797,30.83,30.7838,30.8168,57300.0
2007-01-31 15:30:00,46.75,46.79,46.68,46.73,127800.0,30.8168,30.8432,30.7707,30.8036,127800.0
2007-02-01 09:30:00,46.63,46.81,46.62,46.72,137600.0,30.7377,30.8564,30.7311,30.797,137600.0
2007-02-01 10:00:00,46.72,46.77,46.63,46.73,85600.0,30.797,30.83,30.7377,30.8036,85600.0
2007-02-01 10:30:00,46.75,46.8,46.71,46.74,110900.0,30.8168,30.8498,30.7904,30.8102,110900.0
2007-02-01 11:00:00,46.73,46.75,46.6,46.62,74200.0,30.8036,30.8168,30.7179,30.7311,74200.0
2007-02-01 11:30:00,46.63,46.7,46.56,46.68,85700.0,30.7377,30.7838,30.6916,30.7707,85700.0
2007-02-01 12:00:00,46.67,46.7,46.64,46.65,45700.0,30.7641,30.7838,30.7443,30.7509,45700.0
2007-02-01 12:30:00,46.65,46.7,46.61,46.7,47700.0,30.7509,30.7838,30.7245,30.7838,47700.0
2007-02-01 13:00:00,46.69,46.71,46.67,46.71,40700.0,30.7773,30.7904,30.7641,30.7904,40700.0
2007-02-01 13:30:00,46.71,46.84,46.67,46.67,62100.0,30.7904,30.8761,30.7641,30.7641,62100.0
2007-02-01 14:00:00,46.68,46.73,46.67,46.73,59700.0,30.7707,30.8036,30.7641,30.8036,59700.0
2007-02-01 14:30:00,46.73,46.86,46.7,46.83,122600.0,30.8036,30.8893,30.7838,30.8695,122600.0
2007-02-01 15:00:00,46.83,46.9,46.83,46.88,87100.0,30.8695,30.9157,30.8695,30.9025,87100.0
2007-02-01 15:30:00,46.88,46.99,46.87,46.98,315900.0,30.9025,30.975,30.8959,30.9684,315900.0
2007-02-02 09:30:00,46.98,47.09,46.91,46.95,60300.0,30.9684,31.0409,30.9223,30.9486,60300.0
2007-02-02 10:00:00,46.94,47.02,46.92,46.97,47700.0,30.942,30.9948,30.9289,30.9618,47700.0
2007-02-02 10:30:00,46.98,47.02,46.87,46.98,48800.0,30.9684,30.9948,30.8959,30.9684,48800.0
2007-02-02 11:00:00,46.96,47.04,46.96,47.0,53500.0,30.9552,31.008,30.9552,30.9816,53500.0
2007-02-02 11:30:00,47.01,47.03,46.89,46.96,40000.0,30.9882,31.0014,30.9091,30.9552,40000.0
2007-02-02 12:00:00,46.95,47.02,46.95,46.96,60900.0,30.9486,30.9948,30.9486,30.9552,60900.0
2007-02-02 12:30:00,46.96,47.02,46.95,46.98,35400.0,30.9552,30.9948,30.9486,30.9684,35400.0
2007-02-02 13:00:00,46.98,47.01,46.95,46.97,33400.0,30.9684,30.9882,30.9486,30.9618,33400.0
2007-02-02 13:30:00,46.97,47.01,46.94,46.99,39200.0,30.9618,30.9882,30.942,30.975,39200.0
2007-02-02 14:00:00,46.99,47.02,46.98,46.98,49900.0,30.975,30.9948,30.9684,30.9684,49900.0
2007-02-02 14:30:00,46.99,47.06,46.99,47.01,44600.0,30.975,31.0212,30.975,30.9882,44600.0
2007-02-02 15:00:00,47.01,47.07,47.0,47.03,52800.0,30.9882,31.0277,30.9816,31.0014,52800.0
2007-02-02 15:30:00,47.03,47.11,47.0,47.06,88800.0,31.0014,31.0541,30.9816,31.0212,88800.0
2007-02-05 09:30:00,47.01,47.05,46.85,46.9,63600.0,30.9882,31.0146,30.8827,30.9157,63600.0
2007-02-05 10:00:00,46.91,47.16,46.87,47.16,72900.0,30.9223,31.0871,30.8959,31.0871,72900.0
2007-02-05 10:30:00,47.15,47.44,47.15,47.44,91900.0,31.0805,31.2716,31.0805,31.2716,91900.0
2007-02-05 11:00:00,47.43,47.51,47.37,47.51,66100.0,31.265,31.3178,31.2255,31.3178,66100.0
2007-02-05 11:30:00,47.5,47.69,47.48,47.63,94200.0,31.3112,31.4364,31.298,31.3969,94200.0
2007-02-05 12:00:00,47.64,47.75,47.57,47.75,95400.0,31.4035,31.476,31.3573,31.476,95400.0
2007-02-05 12:30:00,47.74,47.8,47.68,47.69,85400.0,31.4694,31.5089,31.4298,31.4364,85400.0
2007-02-05 13:00:00,47.69,47.93,47.69,47.83,150400.0,31.4364,31.5946,31.4364,31.5287,150400.0
2007-02-05 13:30:00,47.82,47.83,47.71,47.75,91000.0,31.5221,31.5287,31.4496,31.476,91000.0
2007-02-05 14:00:00,47.74,47.8,47.67,47.8,74800.0,31.4694,31.5089,31.4233,31.5089,74800.0
2007-02-05 14:30:00,47.8,47.91,47.79,47.87,84100.0,31.5089,31.5815,31.5024,31.5551,84100.0
2007-02-05 15:00:00,47.87,47.87,47.67,47.82,108700.0,31.5551,31.5551,31.4233,31.5221,108700.0
2007-02-05 15:30:00,47.83,47.84,47.61,47.66,295600.0,31.5287,31.5353,31.3837,31.4167,295600.0
2007-02-06 09:30:00,47.8,47.8,47.55,47.67,134100.0,31.5089,31.5089,31.3442,31.4233,134100.0
2007-02-06 10:00:00,47.68,47.71,47.61,47.64,85400.0,31.4298,31.4496,31.3837,31.4035,85400.0
2007-02-06 10:30:00,47.63,47.69,47.6,47.65,52500.0,31.3969,31.4364,31.3771,31.4101,52500.0
2007-02-06 11:00:00,47.66,47.68,47.6,47.6,42100.0,31.4167,31.4298,31.3771,31.3771,42100.0
2007-02-06 11:30:00,47.6,47.7,47.6,47.62,63300.0,31.3771,31.443,31.3771,31.3903,63300.0
2007-02-06 12:00:00,47.62,47.7,47.59,47.63,43900.0,31.3903,31.443,31.3705,31.3969,43900.0
2007-02-06 12:30:00,47.62,47.63,47.58,47.61,53700.0,31.3903,31.3969,31.3639,31.3837,53700.0
2007-02-06 13:00:00,47.61,47.66,47.59,47.59,48900.0,31.3837,31.4167,31.3705,31.3705,48900.0
2007-02-06 13:30:00,47.58,47.66,47.52,47.57,90200.0,31.3639,31.4167,31.3244,31.3573,90200.0
2007-02-06 14:00:00,47.57,47.59,47.5,47.56,62400.0,31.3573,31.3705,31.3112,31.3507,62400.0
2007-02-06 14:30:00,47.56,47.6,47.52,47.55,76100.0,31.3507,31.3771,31.3244,31.3442,76100.0
2007-02-06 15:00:00,47.53,47.58,47.53,47.58,56200.0,31.331,31.3639,31.331,31.3639,56200.0
2007-02-06 15:30:00,47.57,47.64,47.56,47.61,91400.0,31.3573,31.4035,31.3507,31.3837,91400.0
2007-02-07 09:30:00,47.61,47.7,47.45,47.52,63000.0,31.3837,31.443,31.2782,31.3244,63000.0
2007-02-07 10:00:00,47.52,47.75,47.52,47.72,72500.0,31.3244,31.476,31.3244,31.4562,72500.0
2007-02-07 10:30:00,47.72,47.77,47.69,47.72,39200.0,31.4562,31.4892,31.4364,31.4562,39200.0
2007-02-07 11:00:00,47.75,47.79,47.65,47.67,29400.0,31.476,31.5024,31.4101,31.4233,29400.0
2007-02-07 11:30:00,47.66,47.72,47.64,47.71,32500.0,31.4167,31.4562,31.4035,31.4496,32500.0
2007-02-07 12:00:00,47.71,47.78,47.69,47.78,28400.0,31.4496,31.4958,31.4364,31.4958,28400.0
2007-02-07 12:30:00,47.78,47.84,47.76,47.81,37200.0,31.4958,31.5353,31.4826,31.5155,37200.0
2007-02-07 13:00:00,47.82,47.95,47.81,47.92,44900.0,31.5221,31.6078,31.5155,31.588,44900.0
2007-02-07 13:30:00,47.92,47.95,47.88,47.91,40000.0,31.588,31.6078,31.5617,31.5815,40000.0
2007-02-07 14:00:00,47.91,47.94,47.8,47.8,32600.0,31.5815,31.6012,31.5089,31.5089,32600.0
2007-02-07 14:30:00,47.79,47.8,47.6,47.6,59200.0,31.5024,31.5089,31.3771,31.3771,59200.0
2007-02-07 15:00:00,47.6,47.65,47.56,47.63,55800.0,31.3771,31.4101,31.3507,31.3969,55800.0
2007-02-07 15:30:00,47.63,47.71,47.59,47.65,85800.0,31.3969,31.4496,31.3705,31.4101,85800.0
2007-02-08 09:30:00,47.8,48.15,47.74,48.14,86700.0,31.5089,31.7397,31.4694,31.7331,86700.0
2007-02-08 10:00:00,48.14,48.18,48.05,48.08,97300.0,31.7331,31.7594,31.6737,31.6935,97300.0
2007-02-08 10:30:00,48.06,48.18,48.06,48.18,62800.0,31.6803,31.7594,31.6803,31.7594,62800.0
2007-02-08 11:00:00,48.17,48.23,48.07,48.19,112700.0,31.7528,31.7924,31.6869,31.766,112700.0
2007-02-08 11:30:00,48.19,48.24,48.12,48.22,79400.0,31.766,31.799,31.7199,31.7858,79400.0
2007-02-08 12:00:00,48.23,48.39,48.22,48.36,82400.0,31.7924,31.8979,31.7858,31.8781,82400.0
2007-02-08 12:30:00,48.37,48.49,48.36,48.47,52900.0,31.8847,31.9638,31.8781,31.9506,52900.0
2007-02-08 13:00:00,48.47,48.55,48.32,48.34,89200.0,31.9506,32.0033,31.8517,31.8649,89200.0
2007-02-08 13:30:00,48.32,48.33,48.27,48.3,52700.0,31.8517,31.8583,31.8188,31.8385,52700.0
2007-02-08 14:00:00,48.29,48.31,48.09,48.12,130400.0,31.8319,31.8451,31.7001,31.7199,130400.0
2007-02-08 14:30:00,48.13,48.31,48.06,48.21,109600.0,31.7265,31.8451,31.6803,31.7792,109600.0
2007-02-08 15:00:00,48.19,48.23,48.13,48.14,116700.0,31.766,31.7924,31.7265,31.7331,116700.0
2007-02-08 15:30:00,48.14,48.29,48.11,48.23,135300.0,31.7331,31.8319,31.7133,31.7924,135300.0
2007-02-09 09:30:00,48.2,48.25,48.01,48.21,77500.0,31.7726,31.8056,31.6474,31.7792,77500.0
2007-02-09 10:00:00,48.2,48.26,48.18,48.2,75900.0,31.7726,31.8122,31.7594,31.7726,75900.0
2007-02-09 10:30:00,48.19,48.27,48.17,48.18,39400.0,31.766,31.8188,31.7528,31.7594,39400.0
2007-02-09 11:00:00,48.17,48.21,48.16,48.18,33400.0,31.7528,31.7792,31.7463,31.7594,33400.0
2007-02-09 11:30:00,48.17,48.22,48.14,48.14,48700.0,31.7528,31.7858,31.7331,31.7331,48700.0
2007-02-09 12:00:00,48.13,48.23,48.13,48.17,39400.0,31.7265,31.7924,31.7265,31.7528,39400.0
2007-02-09 12:30:00,48.17,48.27,48.15,48.23,63800.0,31.7528,31.8188,31.7397,31.7924,63800.0
2007-02-09 13:00:00,48.22,48.22,47.99,47.99,91900.0,31.7858,31.7858,31.6342,31.6342,91900.0
2007-02-09 13:30:00,47.99,48.0,47.8,47.85,101100.0,31.6342,31.6408,31.5089,31.5419,101100.0
2007-02-09 14:00:00,47.85,47.89,47.71,47.72,68500.0,31.5419,31.5683,31.4496,31.4562,68500.0
2007-02-09 14:30:00,47.71,47.72,47.57,47.62,78700.0,31.4496,31.4562,31.3573,31.3903,78700.0
2007-02-09 15:00:00,47.61,47.77,47.61,47.71,70700.0,31.3837,31.4892,31.3837,31.4496,70700.0
2007-02-09 15:30:00,47.72,47.81,47.66,47.73,166200.0,31.4562,31.5155,31.4167,31.4628,166200.0
2007-02-12 09:30:00,47.79,47.84,47.68,47.68,51800.0,31.5024,31.5353,31.4298,31.4298,51800.0
2007-02-12 10:00:00,47.69,47.89,47.65,47.89,33000.0,31.4364,31.5683,31.4101,31.5683,33000.0
2007-02-12 10:30:00,47.89,48.1,47.87,48.06,56000.0,31.5683,31.7067,31.5551,31.6803,56000.0
2007-02-12 11:00:00,48.08,48.18,48.08,48.09,42100.0,31.6935,31.7594,31.6935,31.7001,42100.0
2007-02-12 11:30:00,48.08,48.22,48.08,48.22,50700.0,31.6935,31.7858,31.6935,31.7858,50700.0
2007-02-12 12:00:00,48.22,48.3,48.22,48.29,55300.0,31.7858,31.8385,31.7858,31.8319,55300.0
2007-02-12 12:30:00,48.29,48.37,48.27,48.35,69200.0,31.8319,31.8847,31.8188,31.8715,69200.0
2007-02-12 13:00:00,48.34,48.35,48.29,48.32,49100.0,31.8649,31.8715,31.8319,31.8517,49100.0
2007-02-12 13:30:00,48.31,48.32,48.17,48.22,70000.0,31.8451,31.8517,31.7528,31.7858,70000.0
2007-02-12 14:00:00,48.22,48.28,48.16,48.16,93200.0,31.7858,31.8254,31.7463,31.7463,93200.0
2007-02-12 14:30:00,48.16,48.17,48.06,48.1,62900.0,31.7463,31.7528,31.6803,31.7067,62900.0
2007-02-12 15:00:00,48.08,48.09,47.9,47.93,178900.0,31.6935,31.7001,31.5749,31.5946,178900.0
2007-02-12 15:30:00,47.93,47.94,47.78,47.88,151600.0,31.5946,31.6012,31.4958,31.5617,151600.0
2007-02-13 09:30:00,48.04,48.14,47.95,48.09,63100.0,31.6672,31.7331,31.6078,31.7001,63100.0
2007-02-13 10:00:00,48.08,48.09,47.96,48.0,44700.0,31.6935,31.7001,31.6144,31.6408,44700.0
2007-02-13 10:30:00,48.0,48.07,47.98,48.05,44100.0,31.6408,31.6869,31.6276,31.6737,44100.0
2007-02-13 11:00:00,48.07,48.14,48.06,48.13,31000.0,31.6869,31.7331,31.6803,31.7265,31000.0
2007-02-13 11:30:00,48.14,48.21,48.08,48.09,57500.0,31.7331,31.7792,31.6935,31.7001,57500.0
2007-02-13 12:00:00,48.1,48.17,48.09,48.17,53900.0,31.7067,31.7528,31.7001,31.7528,53900.0
2007-02-13 12:30:00,48.17,48.19,48.16,48.17,22200.0,31.7528,31.766,31.7463,31.7528,22200.0
2007-02-13 13:00:00,48.17,48.22,48.15,48.15,36600.0,31.7528,31.7858,31.7397,31.7397,36600.0
2007-02-13 13:30:00,48.16,48.21,48.15,48.16,53700.0,31.7463,31.7792,31.7397,31.7463,53700.0
2007-02-13 14:00:00,48.16,48.24,48.14,48.21,42500.0,31.7463,31.799,31.7331,31.7792,42500.0
2007-02-13 14:30:00,48.21,48.29,48.21,48.29,35600.0,31.7792,31.8319,31.7792,31.8319,35600.0
2007-02-13 15:00:00,48.29,48.34,48.24,48.34,35900.0,31.8319,31.8649,31.799,31.8649,35900.0
2007-02-13 15:30:00,48.33,48.41,48.3,48.38,66100.0,31.8583,31.911,31.8385,31.8913,66100.0
2007-02-14 09:30:00,48.41,48.6,48.35,48.48,99100.0,31.911,32.0363,31.8715,31.9572,99100.0
2007-02-14 10:00:00,48.48,48.79,48.46,48.64,188700.0,31.9572,32.1615,31.944,32.0627,188700.0
2007-02-14 10:30:00,48.63,48.7,48.53,48.56,115800.0,32.0561,32.1022,31.9902,32.0099,115800.0
2007-02-14 11:00:00,48.55,48.65,48.52,48.58,125000.0,32.0033,32.0693,31.9836,32.0231,125000.0
2007-02-14 11:30:00,48.57,48.6,48.41,48.44,75400.0,32.0165,32.0363,31.911,31.9308,75400.0
2007-02-14 12:00:00,48.44,48.52,48.37,48.4,107700.0,31.9308,31.9836,31.8847,31.9045,107700.0
2007-02-14 12:30:00,48.4,48.43,48.3,48.3,62400.0,31.9045,31.9242,31.8385,31.8385,62400.0
2007-02-14 13:00:00,48.31,48.33,48.26,48.33,85100.0,31.8451,31.8583,31.8122,31.8583,85100.0
2007-02-14 13:30:00,48.33,48.5,48.32,48.46,76200.0,31.8583,31.9704,31.8517,31.944,76200.0
2007-02-14 14:00:00,48.46,48.46,48.38,48.39,64400.0,31.944,31.944,31.8913,31.8979,64400.0
2007-02-14 14:30:00,48.41,48.48,48.39,48.47,57500.0,31.911,31.9572,31.8979,31.9506,57500.0
2007-02-14 15:00:00,48.47,48.48,48.32,48.34,75700.0,31.9506,31.9572,31.8517,31.8649,75700.0
2007-02-14 15:30:00,48.34,48.37,48.28,48.33,100700.0,31.8649,31.8847,31.8254,31.8583,100700.0
2007-02-15 09:30:00,48.23,48.35,48.0,48.18,80300.0,31.7924,31.8715,31.6408,31.7594,80300.0
2007-02-15 10:00:00,48.2,48.34,48.17,48.29,133900.0,31.7726,31.8649,31.7528,31.8319,133900.0
2007-02-15 10:30:00,48.29,48.35,48.21,48.32,151300.0,31.8319,31.8715,31.7792,31.8517,151300.0
2007-02-15 11:00:00,48.35,48.44,48.32,48.35,122600.0,31.8715,31.9308,31.8517,31.8715,122600.0
2007-02-15 11:30:00,48.36,48.47,48.36,48.42,53400.0,31.8781,31.9506,31.8781,31.9176,53400.0
2007-02-15 12:00:00,48.41,48.46,48.36,48.44,61500.0,31.911,31.944,31.8781,31.9308,61500.0
2007-02-15 12:30:00,48.46,48.51,48.46,48.5,35700.0,31.944,31.977,31.944,31.9704,35700.0
2007-02-15 13:00:00,48.5,48.5,48.46,48.49,28700.0,31.9704,31.9704,31.944,31.9638,28700.0
2007-02-15 13:30:00,48.49,48.54,48.47,48.54,32300.0,31.9638,31.9967,31.9506,31.9967,32300.0
2007-02-15 14:00:00,48.52,48.55,48.43,48.44,44100.0,31.9836,32.0033,31.9242,31.9308,44100.0
2007-02-15 14:30:00,48.45,48.45,48.39,48.42,33500.0,31.9374,31.9374,31.8979,31.9176,33500.0
2007-02-15 15:00:00,48.43,48.47,48.38,48.45,74500.0,31.9242,31.9506,31.8913,31.9374,74500.0
2007-02-15 15:30:00,48.45,48.47,48.4,48.43,65300.0,31.9374,31.9506,31.9045,31.9242,65300.0
2007-02-16 09:30:00,48.25,48.55,48.15,48.17,261300.0,31.8056,32.0033,31.7397,31.7528,261300.0
2007-02-16 10:00:00,48.18,48.3,48.08,48.12,96200.0,31.7594,31.8385,31.6935,31.7199,96200.0
2007-02-16 10:30:00,48.12,48.23,48.03,48.15,83600.0,31.7199,31.7924,31.6606,31.7397,83600.0
2007-02-16 11:00:00,48.15,48.2,48.1,48.14,74800.0,31.7397,31.7726,31.7067,31.7331,74800.0
2007-02-16 11:30:00,48.14,48.15,48.09,48.12,34200.0,31.7331,31.7397,31.7001,31.7199,34200.0
2007-02-16 12:00:00,48.12,48.15,48.07,48.09,40100.0,31.7199,31.7397,31.6869,31.7001,40100.0
2007-02-16 12:30:00,48.09,48.18,48.07,48.12,27100.0,31.7001,31.7594,31.6869,31.7199,27100.0
2007-02-16 13:00:00,48.12,48.15,48.07,48.1,24600.0,31.7199,31.7397,31.6869,31.7067,24600.0
2007-02-16 13:30:00,48.1,48.1,48.06,48.09,14200.0,31.7067,31.7067,31.6803,31.7001,14200.0
2007-02-16 14:00:00,48.08,48.22,48.08,48.19,37200.0,31.6935,31.7858,31.6935,31.766,37200.0
2007-02-16 14:30:00,48.19,48.27,48.18,48.18,63500.0,31.766,31.8188,31.7594,31.7594,63500.0
2007-02-16 15:00:00,48.18,48.28,48.18,48.27,64400.0,31.7594,31.8254,31.7594,31.8188,64400.0
2007-02-16 15:30:00,48.28,48.28,48.14,48.2,170600.0,31.8254,31.8254,31.7331,31.7726,170600.0
2007-02-20 09:30:00,48.13,48.29,47.91,47.98,83200.0,31.7265,31.8319,31.5815,31.6276,83200.0
2007-02-20 10:00:00,47.97,48.1,47.95,48.1,72800.0,31.621,31.7067,31.6078,31.7067,72800.0
2007-02-20 10:30:00,48.1,48.16,48.07,48.09,59700.0,31.7067,31.7463,31.6869,31.7001,59700.0
2007-02-20 11:00:00,48.1,48.11,47.97,48.01,219900.0,31.7067,31.7133,31.621,31.6474,219900.0
2007-02-20 11:30:00,48.01,48.1,47.98,48.05,84900.0,31.6474,31.7067,31.6276,31.6737,84900.0
2007-02-20 12:00:00,48.04,48.1,48.03,48.04,99500.0,31.6672,31.7067,31.6606,31.6672,99500.0
2007-02-20 12:30:00,48.05,48.1,47.91,48.09,118600.0,31.6737,31.7067,31.5815,31.7001,118600.0
2007-02-20 13:00:00,48.1,48.1,48.03,48.03,86900.0,31.7067,31.7067,31.6606,31.6606,86900.0
2007-02-20 13:30:00,48.03,48.09,48.02,48.03,49600.0,31.6606,31.7001,31.654,31.6606,49600.0
2007-02-20 14:00:00,48.03,48.03,47.98,48.0,82500.0,31.6606,31.6606,31.6276,31.6408,82500.0
2007-02-20 14:30:00,48.01,48.06,48.0,48.05,170800.0,31.6474,31.6803,31.6408,31.6737,170800.0
2007-02-20 15:00:00,48.04,48.1,48.0,48.08,94100.0,31.6672,31.7067,31.6408,31.6935,94100.0
2007-02-20 15:30:00,48.07,48.1,47.99,47.99,168900.0,31.6869,31.7067,31.6342,31.6342,168900.0
2007-02-21 09:30:00,47.85,47.95,47.7,47.81,159700.0,31.5419,31.6078,31.443,31.5155,159700.0
2007-02-21 10:00:00,47.81,47.9,47.75,47.88,58300.0,31.5155,31.5749,31.476,31.5617,58300.0
2007-02-21 10:30:00,47.88,47.9,47.75,47.82,108700.0,31.5617,31.5749,31.476,31.5221,108700.0
2007-02-21 11:00:00,47.81,47.83,47.76,47.79,48400.0,31.5155,31.5287,31.4826,31.5024,48400.0
2007-02-21 11:30:00,47.79,47.82,47.75,47.76,78500.0,31.5024,31.5221,31.476,31.4826,78500.0
2007-02-21 12:00:00,47.76,47.82,47.72,47.81,44500.0,31.4826,31.5221,31.4562,31.5155,44500.0
2007-02-21 12:30:00,47.79,47.81,47.69,47.71,65000.0,31.5024,31.5155,31.4364,31.4496,65000.0
2007-02-21 13:00:00,47.7,47.73,47.63,47.65,45400.0,31.443,31.4628,31.3969,31.4101,45400.0
2007-02-21 13:30:00,47.66,47.69,47.62,47.69,62200.0,31.4167,31.4364,31.3903,31.4364,62200.0
2007-02-21 14:00:00,47.67,47.75,47.58,47.69,91500.0,31.4233,31.476,31.3639,31.4364,91500.0
2007-02-21 14:30:00,47.68,47.84,47.66,47.83,72300.0,31.4298,31.5353,31.4167,31.5287,72300.0
2007-02-21 15:00:00,47.83,47.89,47.77,47.83,65800.0,31.5287,31.5683,31.4892,31.5287,65800.0
2007-02-21 15:30:00,47.84,48.01,47.83,47.92,93000.0,31.5353,31.6474,31.5287,31.588,93000.0
2007-02-22 09:30:00,48.0,48.25,48.0,48.11,66000.0,31.6408,31.8056,31.6408,31.7133,66000.0
2007-02-22 10:00:00,48.09,48.18,47.99,48.1,68100.0,31.7001,31.7594,31.6342,31.7067,68100.0
2007-02-22 10:30:00,48.1,48.15,47.89,47.9,81300.0,31.7067,31.7397,31.5683,31.5749,81300.0
2007-02-22 11:00:00,47.89,47.92,47.57,47.59,109100.0,31.5683,31.588,31.3573,31.3705,109100.0
2007-02-22 11:30:00,47.57,47.9,47.52,47.87,96600.0,31.3573,31.5749,31.3244,31.5551,96600.0
2007-02-22 12:00:00,47.87,48.06,47.76,48.05,110800.0,31.5551,31.6803,31.4826,31.6737,110800.0
2007-02-22 12:30:00,48.06,48.08,47.9,47.94,91800.0,31.6803,31.6935,31.5749,31.6012,91800.0
2007-02-22 13:00:00,47.92,48.01,47.8,47.87,127000.0,31.588,31.6474,31.5089,31.5551,127000.0
2007-02-22 13:30:00,47.89,47.91,47.73,47.75,113000.0,31.5683,31.5815,31.4628,31.476,113000.0
2007-02-22 14:00:00,47.76,47.9,47.75,47.84,54700.0,31.4826,31.5749,31.476,31.5353,54700.0
2007-02-22 14:30:00,47.84,47.93,47.73,47.9,57100.0,31.5353,31.5946,31.4628,31.5749,57100.0
2007-02-22 15:00:00,47.9,48.06,47.87,48.05,54800.0,31.5749,31.6803,31.5551,31.6737,54800.0
2007-02-22 15:30:00,48.05,48.05,47.86,47.92,112000.0,31.6737,31.6737,31.5485,31.588,112000.0
2007-02-23 09:30:00,47.9,48.18,47.79,48.11,121900.0,31.5749,31.7594,31.5024,31.7133,121900.0
2007-02-23 10:00:00,48.12,48.12,47.8,47.81,88200.0,31.7199,31.7199,31.5089,31.5155,88200.0
2007-02-23 10:30:00,47.82,47.91,47.75,47.79,113000.0,31.5221,31.5815,31.476,31.5024,113000.0
2007-02-23 11:00:00,47.79,47.81,47.65,47.65,71700.0,31.5024,31.5155,31.4101,31.4101,71700.0
2007-02-23 11:30:00,47.65,47.75,47.65,47.71,56200.0,31.4101,31.476,31.4101,31.4496,56200.0
2007-02-23 12:00:00,47.71,47.72,47.6,47.69,71600.0,31.4496,31.4562,31.3771,31.4364,71600.0
2007-02-23 12:30:00,47.7,47.89,47.67,47.8,123900.0,31.443,31.5683,31.4233,31.5089,123900.0
2007-02-23 13:00:00,47.8,47.86,47.72,47.73,58500.0,31.5089,31.5485,31.4562,31.4628,58500.0
2007-02-23 13:30:00,47.73,47.81,47.64,47.77,66700.0,31.4628,31.5155,31.4035,31.4892,66700.0
2007-02-23 14:00:00,47.77,47.81,47.75,47.79,57100.0,31.4892,31.5155,31.476,31.5024,57100.0
2007-02-23 14:30:00,47.8,47.82,47.75,47.77,74400.0,31.5089,31.5221,31.476,31.4892,74400.0
2007-02-23 15:00:00,47.77,47.9,47.75,47.78,86900.0,31.4892,31.5749,31.476,31.4958,86900.0
2007-02-23 15:30:00,47.79,47.9,47.75,47.8,210600.0,31.5024,31.5749,31.476,31.5089,210600.0
2007-02-26 09:30:00,48.35,49.32,48.35,48.96,497000.0,31.8715,32.5109,31.8715,32.2736,497000.0
2007-02-26 10:00:00,48.94,49.0,48.28,48.29,373200.0,32.2604,32.3,31.8254,31.8319,373200.0
2007-02-26 10:30:00,48.28,48.83,47.96,48.08,393000.0,31.8254,32.1879,31.6144,31.6935,393000.0
2007-02-26 11:00:00,48.08,48.1,47.88,48.09,202600.0,31.6935,31.7067,31.5617,31.7001,202600.0
2007-02-26 11:30:00,48.09,48.83,48.01,48.04,174000.0,31.7001,32.1879,31.6474,31.6672,174000.0
2007-02-26 12:00:00,48.05,48.07,47.99,48.0,213600.0,31.6737,31.6869,31.6342,31.6408,213600.0
2007-02-26 12:30:00,48.0,48.06,47.95,47.96,148800.0,31.6408,31.6803,31.6078,31.6144,148800.0
2007-02-26 13:00:00,47.97,48.83,47.9,47.95,105900.0,31.621,32.1879,31.5749,31.6078,105900.0
2007-02-26 13:30:00,47.95,48.0,47.94,47.97,87700.0,31.6078,31.6408,31.6012,31.621,87700.0
2007-02-26 14:00:00,47.97,48.01,47.96,47.99,111200.0,31.621,31.6474,31.6144,31.6342,111200.0
2007-02-26 14:30:00,47.99,48.83,47.97,48.0,85500.0,31.6342,32.1879,31.621,31.6408,85500.0
2007-02-26 15:00:00,48.0,48.83,47.97,48.0,140400.0,31.6408,32.1879,31.621,31.6408,140400.0
2007-02-26 15:30:00,47.99,48.83,47.89,48.0,255500.0,31.6342,32.1879,31.5683,31.6408,255500.0
2007-02-27 09:30:00,47.82,47.82,47.52,47.76,106700.0,31.5221,31.5221,31.3244,31.4826,106700.0
2007-02-27 10:00:00,47.74,47.8,47.57,47.64,93100.0,31.4694,31.5089,31.3573,31.4035,93100.0
2007-02-27 10:30:00,47.63,47.69,47.45,47.45,89300.0,31.3969,31.4364,31.2782,31.2782,89300.0
2007-02-27 11:00:00,47.45,47.45,47.23,47.3,128800.0,31.2782,31.2782,31.1332,31.1794,128800.0
2007-02-27 11:30:00,47.29,47.43,47.25,47.29,112000.0,31.1728,31.265,31.1464,31.1728,112000.0
2007-02-27 12:00:00,47.32,47.42,47.26,47.34,124100.0,31.1925,31.2585,31.153,31.2057,124100.0
2007-02-27 12:30:00,47.35,47.43,47.25,47.26,76200.0,31.2123,31.265,31.1464,31.153,76200.0
2007-02-27 13:00:00,47.27,47.38,47.24,47.32,74000.0,31.1596,31.2321,31.1398,31.1925,74000.0
2007-02-27 13:30:00,47.32,47.38,47.25,47.35,45400.0,31.1925,31.2321,31.1464,31.2123,45400.0
2007-02-27 14:00:00,47.35,47.37,46.76,46.77,149400.0,31.2123,31.2255,30.8234,30.83,149400.0
2007-02-27 14:30:00,46.76,46.91,46.25,46.32,249400.0,30.8234,30.9223,30.4872,30.5334,249400.0
2007-02-27 15:00:00,46.31,46.88,46.0,46.53,321400.0,30.5268,30.9025,30.3224,30.6718,321400.0
2007-02-27 15:30:00,46.52,46.95,46.29,46.3,193900.0,30.6652,30.9486,30.5136,30.5202,193900.0
2007-02-28 09:30:00,45.5,46.09,45.5,45.9,639900.0,29.9928,30.3817,29.9928,30.2565,639900.0
2007-02-28 10:00:00,45.91,46.75,45.75,46.74,625700.0,30.2631,30.8168,30.1576,30.8102,625700.0
2007-02-28 10:30:00,46.74,46.97,46.47,46.85,172400.0,30.8102,30.9618,30.6322,30.8827,172400.0
2007-02-28 11:00:00,46.83,46.85,46.63,46.64,172400.0,30.8695,30.8827,30.7377,30.7443,172400.0
2007-02-28 11:30:00,46.64,46.71,46.51,46.52,150700.0,30.7443,30.7904,30.6586,30.6652,150700.0
2007-02-28 12:00:00,46.52,46.69,46.38,46.63,149600.0,30.6652,30.7773,30.5729,30.7377,149600.0
2007-02-28 12:30:00,46.63,46.69,46.56,46.6,89100.0,30.7377,30.7773,30.6916,30.7179,89100.0
2007-02-28 13:00:00,46.6,46.69,46.37,46.69,100000.0,30.7179,30.7773,30.5663,30.7773,100000.0
2007-02-28 13:30:00,46.69,46.75,46.4,46.44,103600.0,30.7773,30.8168,30.5861,30.6125,103600.0
2007-02-28 14:00:00,46.46,46.58,46.27,46.38,132200.0,30.6256,30.7047,30.5004,30.5729,132200.0
2007-02-28 14:30:00,46.39,46.61,46.38,46.57,161700.0,30.5795,30.7245,30.5729,30.6982,161700.0
2007-02-28 15:00:00,46.56,46.67,46.54,46.6,120800.0,30.6916,30.7641,30.6784,30.7179,120800.0
2007-02-28 15:30:00,46.59,46.66,46.43,46.45,178500.0,30.7113,30.7575,30.6059,30.6191,178500.0
2007-03-01 09:30:00,46.26,46.39,46.0,46.22,220400.0,30.4938,30.5795,30.3224,30.4674,220400.0
2007-03-01 10:00:00,46.21,46.44,46.11,46.26,161200.0,30.4608,30.6125,30.3949,30.4938,161200.0
2007-03-01 10:30:00,46.27,46.55,46.15,46.49,158200.0,30.5004,30.685,30.4213,30.6454,158200.0
2007-03-01 11:00:00,46.44,46.64,46.4,46.52,145400.0,30.6125,30.7443,30.5861,30.6652,145400.0
2007-03-01 11:30:00,46.54,46.56,46.31,46.33,121000.0,30.6784,30.6916,30.5268,30.5399,121000.0
2007-03-01 12:00:00,46.33,46.56,46.29,46.56,93100.0,30.5399,30.6916,30.5136,30.6916,93100.0
2007-03-01 12:30:00,46.55,46.62,46.46,46.62,79700.0,30.685,30.7311,30.6256,30.7311,79700.0
2007-03-01 13:00:00,46.62,46.64,46.48,46.5,72300.0,30.7311,30.7443,30.6388,30.652,72300.0
2007-03-01 13:30:00,46.5,46.6,46.41,46.54,109500.0,30.652,30.7179,30.5927,30.6784,109500.0
2007-03-01 14:00:00,46.54,46.62,46.48,46.5,101200.0,30.6784,30.7311,30.6388,30.652,101200.0
2007-03-01 14:30:00,46.49,46.73,46.48,46.72,141400.0,30.6454,30.8036,30.6388,30.797,141400.0
2007-03-01 15:00:00,46.73,46.79,46.46,46.5,231500.0,30.8036,30.8432,30.6256,30.652,231500.0
2007-03-01 15:30:00,46.5,46.67,46.5,46.6,311200.0,30.652,30.7641,30.652,30.7179,311200.0
2007-03-02 09:30:00,46.55,46.55,46.02,46.08,110900.0,30.685,30.685,30.3356,30.3752,110900.0
2007-03-02 10:00:00,46.08,46.27,46.0,46.15,66200.0,30.3752,30.5004,30.3224,30.4213,66200.0
2007-03-02 10:30:00,46.13,46.27,46.09,46.15,84200.0,30.4081,30.5004,30.3817,30.4213,84200.0
2007-03-02 11:00:00,46.16,46.27,46.1,46.24,85500.0,30.4279,30.5004,30.3883,30.4806,85500.0
2007-03-02 11:30:00,46.24,46.27,46.15,46.19,75900.0,30.4806,30.5004,30.4213,30.4477,75900.0
2007-03-02 12:00:00,46.18,46.23,46.1,46.11,76700.0,30.4411,30.474,30.3883,30.3949,76700.0
2007-03-02 12:30:00,46.1,46.2,46.03,46.17,96800.0,30.3883,30.4543,30.3422,30.4345,96800.0
2007-03-02 13:00:00,46.17,46.19,45.9,45.93,110700.0,30.4345,30.4477,30.2565,30.2763,110700.0
2007-03-02 13:30:00,45.94,46.09,45.85,46.0,79100.0,30.2829,30.3817,30.2235,30.3224,79100.0
2007-03-02 14:00:00,46.01,46.01,45.81,45.92,55700.0,30.329,30.329,30.1972,30.2697,55700.0
2007-03-02 14:30:00,45.93,46.01,45.83,45.85,83400.0,30.2763,30.329,30.2104,30.2235,83400.0
2007-03-02 15:00:00,45.85,45.99,45.85,45.91,53900.0,30.2235,30.3158,30.2235,30.2631,53900.0
2007-03-02 15:30:00,45.91,45.91,45.63,45.67,192400.0,30.2631,30.2631,30.0785,30.1049,192400.0
2007-03-05 09:30:00,45.51,45.55,45.26,45.53,131400.0,29.9994,30.0258,29.8346,30.0126,131400.0
2007-03-05 10:00:00,45.5,45.51,45.24,45.5,137000.0,29.9928,29.9994,29.8214,29.9928,137000.0
2007-03-05 10:30:00,45.51,45.61,45.44,45.58,87200.0,29.9994,30.0653,29.9533,30.0456,87200.0
2007-03-05 11:00:00,45.59,45.7,45.45,45.68,90900.0,30.0522,30.1247,29.9599,30.1115,90900.0
2007-03-05 11:30:00,45.69,45.69,45.55,45.59,98800.0,30.1181,30.1181,30.0258,30.0522,98800.0
2007-03-05 12:00:00,45.59,45.62,45.53,45.6,109700.0,30.0522,30.0719,30.0126,30.0587,109700.0
2007-03-05 12:30:00,45.61,45.65,45.51,45.53,135200.0,30.0653,30.0917,29.9994,30.0126,135200.0
2007-03-05 13:00:00,45.52,45.58,45.5,45.51,101700.0,30.006,30.0456,29.9928,29.9994,101700.0
2007-03-05 13:30:00,45.52,45.64,45.52,45.56,139200.0,30.006,30.0851,30.006,30.0324,139200.0
2007-03-05 14:00:00,45.56,45.69,45.56,45.65,100900.0,30.0324,30.1181,30.0324,30.0917,100900.0
2007-03-05 14:30:00,45.65,45.75,45.61,45.63,143800.0,30.0917,30.1576,30.0653,30.0785,143800.0
2007-03-05 15:00:00,45.63,45.63,45.45,45.5,165700.0,30.0785,30.0785,29.9599,29.9928,165700.0
2007-03-05 15:30:00,45.51,45.58,45.25,45.26,180700.0,29.9994,30.0456,29.828,29.8346,180700.0
2007-03-06 09:30:00,45.4,45.6,45.1,45.48,279700.0,29.9269,30.0587,29.7292,29.9796,279700.0
2007-03-06 10:00:00,45.47,45.59,45.28,45.4,306300.0,29.9731,30.0522,29.8478,29.9269,306300.0
2007-03-06 10:30:00,45.39,45.44,45.3,45.33,265200.0,29.9203,29.9533,29.861,29.8808,265200.0
2007-03-06 11:00:00,45.34,45.42,45.33,45.41,139700.0,29.8874,29.9401,29.8808,29.9335,139700.0
2007-03-06 11:30:00,45.42,45.45,45.31,45.4,132200.0,29.9401,29.9599,29.8676,29.9269,132200.0
2007-03-06 12:00:00,45.42,45.48,45.4,45.44,117700.0,29.9401,29.9796,29.9269,29.9533,117700.0
2007-03-06 12:30:00,45.44,45.7,45.43,45.59,116900.0,29.9533,30.1247,29.9467,30.0522,116900.0
2007-03-06 13:00:00,45.59,45.61,45.52,45.61,92700.0,30.0522,30.0653,30.006,30.0653,92700.0
2007-03-06 13:30:00,45.61,45.7,45.58,45.66,153800.0,30.0653,30.1247,30.0456,30.0983,153800.0
2007-03-06 14:00:00,45.66,45.71,45.49,45.51,180300.0,30.0983,30.1313,29.9862,29.9994,180300.0
2007-03-06 14:30:00,45.51,45.58,45.48,45.58,122800.0,29.9994,30.0456,29.9796,30.0456,122800.0
2007-03-06 15:00:00,45.58,45.69,45.52,45.59,176000.0,30.0456,30.1181,30.006,30.0522,176000.0
2007-03-06 15:30:00,45.58,45.75,45.56,45.67,323300.0,30.0456,30.1576,30.0324,30.1049,323300.0
2007-03-07 09:30:00,45.71,45.95,45.56,45.86,247100.0,30.1313,30.2895,30.0324,30.2301,247100.0
2007-03-07 10:00:00,45.87,46.25,45.83,46.23,205300.0,30.2367,30.4872,30.2104,30.474,205300.0
2007-03-07 10:30:00,46.23,46.27,46.18,46.25,178500.0,30.474,30.5004,30.4411,30.4872,178500.0
2007-03-07 11:00:00,46.25,46.4,46.21,46.38,154400.0,30.4872,30.5861,30.4608,30.5729,154400.0
2007-03-07 11:30:00,46.38,46.41,46.3,46.4,110200.0,30.5729,30.5927,30.5202,30.5861,110200.0
2007-03-07 12:00:00,46.4,46.54,46.39,46.53,117200.0,30.5861,30.6784,30.5795,30.6718,117200.0
2007-03-07 12:30:00,46.54,46.59,46.51,46.57,90200.0,30.6784,30.7113,30.6586,30.6982,90200.0
2007-03-07 13:00:00,46.56,46.7,46.49,46.64,115200.0,30.6916,30.7838,30.6454,30.7443,115200.0
2007-03-07 13:30:00,46.64,46.7,46.58,46.6,115700.0,30.7443,30.7838,30.7047,30.7179,115700.0
2007-03-07 14:00:00,46.59,46.61,46.46,46.47,109900.0,30.7113,30.7245,30.6256,30.6322,109900.0
2007-03-07 14:30:00,46.46,46.57,46.44,46.44,130100.0,30.6256,30.6982,30.6125,30.6125,130100.0
2007-03-07 15:00:00,46.45,46.62,46.44,46.55,180300.0,30.6191,30.7311,30.6125,30.685,180300.0
2007-03-07 15:30:00,46.55,46.56,46.44,46.45,385600.0,30.685,30.6916,30.6125,30.6191,385600.0
2007-03-08 09:30:00,46.72,46.83,46.45,46.81,102800.0,30.797,30.8695,30.6191,30.8564,102800.0
2007-03-08 10:00:00,46.83,46.93,46.79,46.91,156000.0,30.8695,30.9355,30.8432,30.9223,156000.0
2007-03-08 10:30:00,46.92,46.93,46.53,46.57,119800.0,30.9289,30.9355,30.6718,30.6982,119800.0
2007-03-08 11:00:00,46.57,46.6,46.52,46.52,66800.0,30.6982,30.7179,30.6652,30.6652,66800.0
2007-03-08 11:30:00,46.53,46.65,46.51,46.59,65700.0,30.6718,30.7509,30.6586,30.7113,65700.0
2007-03-08 12:00:00,46.58,46.59,46.55,46.57,41500.0,30.7047,30.7113,30.685,30.6982,41500.0
2007-03-08 12:30:00,46.56,46.57,46.46,46.53,48000.0,30.6916,30.6982,30.6256,30.6718,48000.0
2007-03-08 13:00:00,46.53,46.57,46.49,46.54,57400.0,30.6718,30.6982,30.6454,30.6784,57400.0
2007-03-08 13:30:00,46.54,46.54,46.49,46.5,33200.0,30.6784,30.6784,30.6454,30.652,33200.0
2007-03-08 14:00:00,46.5,46.5,46.43,46.44,66900.0,30.652,30.652,30.6059,30.6125,66900.0
2007-03-08 14:30:00,46.44,46.46,46.38,46.4,108100.0,30.6125,30.6256,30.5729,30.5861,108100.0
2007-03-08 15:00:00,46.4,46.44,46.32,46.38,100300.0,30.5861,30.6125,30.5334,30.5729,100300.0
2007-03-08 15:30:00,46.38,46.47,46.27,46.36,151200.0,30.5729,30.6322,30.5004,30.5597,151200.0
2007-03-09 09:30:00,46.52,46.67,46.34,46.48,101300.0,30.6652,30.7641,30.5465,30.6388,101300.0
2007-03-09 10:00:00,46.48,46.5,46.11,46.26,83600.0,30.6388,30.652,30.3949,30.4938,83600.0
2007-03-09 10:30:00,46.29,46.34,46.17,46.25,59700.0,30.5136,30.5465,30.4345,30.4872,59700.0
2007-03-09 11:00:00,46.24,46.31,46.17,46.3,35400.0,30.4806,30.5268,30.4345,30.5202,35400.0
2007-03-09 11:30:00,46.31,46.37,46.3,46.32,46500.0,30.5268,30.5663,30.5202,30.5334,46500.0
2007-03-09 12:00:00,46.33,46.38,46.3,46.37,22300.0,30.5399,30.5729,30.5202,30.5663,22300.0
2007-03-09 12:30:00,46.37,46.43,46.24,46.26,52500.0,30.5663,30.6059,30.4806,30.4938,52500.0
2007-03-09 13:00:00,46.26,46.35,46.23,46.3,42200.0,30.4938,30.5531,30.474,30.5202,42200.0
2007-03-09 13:30:00,46.29,46.34,46.16,46.22,45400.0,30.5136,30.5465,30.4279,30.4674,45400.0
2007-03-09 14:00:00,46.2,46.26,46.06,46.11,61600.0,30.4543,30.4938,30.362,30.3949,61600.0
2007-03-09 14:30:00,46.13,46.18,46.06,46.17,68400.0,30.4081,30.4411,30.362,30.4345,68400.0
2007-03-09 15:00:00,46.17,46.19,46.1,46.13,77100.0,30.4345,30.4477,30.3883,30.4081,77100.0
2007-03-09 15:30:00,46.14,46.22,46.09,46.14,190400.0,30.4147,30.4674,30.3817,30.4147,190400.0
2007-03-12 09:30:00,46.07,46.15,45.9,45.94,65100.0,30.3686,30.4213,30.2565,30.2829,65100.0
2007-03-12 10:00:00,45.94,46.09,45.9,46.05,39600.0,30.2829,30.3817,30.2565,30.3554,39600.0
2007-03-12 10:30:00,46.06,46.09,45.92,46.04,43800.0,30.362,30.3817,30.2697,30.3488,43800.0
2007-03-12 11:00:00,46.04,46.12,46.02,46.06,25800.0,30.3488,30.4015,30.3356,30.362,25800.0
2007-03-12 11:30:00,46.03,46.1,46.01,46.1,29500.0,30.3422,30.3883,30.329,30.3883,29500.0
2007-03-12 12:00:00,46.1,46.3,46.08,46.09,56400.0,30.3883,30.5202,30.3752,30.3817,56400.0
2007-03-12 12:30:00,46.1,46.26,46.07,46.25,61700.0,30.3883,30.4938,30.3686,30.4872,61700.0
2007-03-12 13:00:00,46.25,46.25,46.14,46.19,57500.0,30.4872,30.4872,30.4147,30.4477,57500.0
2007-03-12 13:30:00,46.19,46.2,46.13,46.18,35600.0,30.4477,30.4543,30.4081,30.4411,35600.0
2007-03-12 14:00:00,46.18,46.32,46.14,46.3,45200.0,30.4411,30.5334,30.4147,30.5202,45200.0
2007-03-12 14:30:00,46.31,46.46,46.3,46.42,78800.0,30.5268,30.6256,30.5202,30.5993,78800.0
2007-03-12 15:00:00,46.42,46.43,46.35,46.41,79200.0,30.5993,30.6059,30.5531,30.5927,79200.0
2007-03-12 15:30:00,46.41,46.41,46.26,46.37,157600.0,30.5927,30.5927,30.4938,30.5663,157600.0
2007-03-13 09:30:00,46.2,46.39,46.03,46.18,86000.0,30.4543,30.5795,30.3422,30.4411,86000.0
2007-03-13 10:00:00,46.19,46.36,46.09,46.36,90500.0,30.4477,30.5597,30.3817,30.5597,90500.0
2007-03-13 10:30:00,46.38,46.44,46.29,46.32,76700.0,30.5729,30.6125,30.5136,30.5334,76700.0
2007-03-13 11:00:00,46.33,46.37,46.16,46.17,58600.0,30.5399,30.5663,30.4279,30.4345,58600.0
2007-03-13 11:30:00,46.17,46.31,46.17,46.3,65500.0,30.4345,30.5268,30.4345,30.5202,65500.0
2007-03-13 12:00:00,46.3,46.46,46.15,46.3,121800.0,30.5202,30.6256,30.4213,30.5202,121800.0
2007-03-13 12:30:00,46.29,46.3,46.13,46.22,96300.0,30.5136,30.5202,30.4081,30.4674,96300.0
2007-03-13 13:00:00,46.22,46.3,46.16,46.22,72300.0,30.4674,30.5202,30.4279,30.4674,72300.0
2007-03-13 13:30:00,46.2,46.22,45.83,46.09,73200.0,30.4543,30.4674,30.2104,30.3817,73200.0
2007-03-13 14:00:00,46.09,46.12,45.76,45.99,109100.0,30.3817,30.4015,30.1642,30.3158,109100.0
2007-03-13 14:30:00,45.98,46.01,45.72,45.76,54800.0,30.3092,30.329,30.1378,30.1642,54800.0
2007-03-13 15:00:00,45.76,46.01,45.55,45.83,122300.0,30.1642,30.329,30.0258,30.2104,122300.0
2007-03-13 15:30:00,45.82,45.99,45.64,45.71,202200.0,30.2038,30.3158,30.0851,30.1313,202200.0
2007-03-14 09:30:00,45.76,46.06,45.45,45.55,183800.0,30.1642,30.362,29.9599,30.0258,183800.0
2007-03-14 10:00:00,45.54,45.86,45.41,45.65,136500.0,30.0192,30.2301,29.9335,30.0917,136500.0
2007-03-14 10:30:00,45.75,45.96,45.71,45.88,98900.0,30.1576,30.2961,30.1313,30.2433,98900.0
2007-03-14 11:00:00,45.88,45.99,45.84,45.86,71000.0,30.2433,30.3158,30.2169,30.2301,71000.0
2007-03-14 11:30:00,45.88,45.94,45.75,45.81,74200.0,30.2433,30.2829,30.1576,30.1972,74200.0
2007-03-14 12:00:00,45.81,45.82,45.26,45.46,177300.0,30.1972,30.2038,29.8346,29.9665,177300.0
2007-03-14 12:30:00,45.47,45.55,45.3,45.46,115800.0,29.9731,30.0258,29.861,29.9665,115800.0
2007-03-14 13:00:00,45.47,45.93,45.45,45.59,203100.0,29.9731,30.2763,29.9599,30.0522,203100.0
2007-03-14 13:30:00,45.6,45.88,45.5,45.71,127800.0,30.0587,30.2433,29.9928,30.1313,127800.0
2007-03-14 14:00:00,45.7,45.95,45.54,45.78,115500.0,30.1247,30.2895,30.0192,30.1774,115500.0
2007-03-14 14:30:00,45.78,45.87,45.56,45.73,143200.0,30.1774,30.2367,30.0324,30.1444,143200.0
2007-03-14 15:00:00,45.73,45.93,45.7,45.79,109100.0,30.1444,30.2763,30.1247,30.184,109100.0
2007-03-14 15:30:00,45.79,45.86,45.69,45.83,115000.0,30.184,30.2301,30.1181,30.2104,115000.0
2007-03-15 09:30:00,45.8,45.97,45.67,45.96,132500.0,30.1906,30.3026,30.1049,30.2961,132500.0
2007-03-15 10:00:00,45.97,46.25,45.91,46.25,110700.0,30.3026,30.4872,30.2631,30.4872,110700.0
2007-03-15 10:30:00,46.27,46.38,46.23,46.29,115300.0,30.5004,30.5729,30.474,30.5136,115300.0
2007-03-15 11:00:00,46.29,46.5,46.28,46.47,70400.0,30.5136,30.652,30.507,30.6322,70400.0
2007-03-15 11:30:00,46.48,46.49,46.29,46.33,75300.0,30.6388,30.6454,30.5136,30.5399,75300.0
2007-03-15 12:00:00,46.34,46.46,46.29,46.45,72500.0,30.5465,30.6256,30.5136,30.6191,72500.0
2007-03-15 12:30:00,46.46,46.56,46.43,46.47,46100.0,30.6256,30.6916,30.6059,30.6322,46100.0
2007-03-15 13:00:00,46.47,46.5,46.29,46.32,64300.0,30.6322,30.652,30.5136,30.5334,64300.0
2007-03-15 13:30:00,46.32,46.36,46.16,46.23,170000.0,30.5334,30.5597,30.4279,30.474,170000.0
2007-03-15 14:00:00,46.24,46.3,46.12,46.27,136600.0,30.4806,30.5202,30.4015,30.5004,136600.0
2007-03-15 14:30:00,46.26,46.5,46.25,46.49,211300.0,30.4938,30.652,30.4872,30.6454,211300.0
2007-03-15 15:00:00,46.49,46.53,46.35,46.37,167900.0,30.6454,30.6718,30.5531,30.5663,167900.0
2007-03-15 15:30:00,46.37,46.57,46.36,46.49,152500.0,30.5663,30.6982,30.5597,30.6454,152500.0
2007-03-16 09:30:00,46.46,46.66,46.2,46.43,725300.0,30.6256,30.7575,30.4543,30.6059,725300.0
2007-03-16 10:00:00,46.43,46.55,46.4,46.48,128600.0,30.6059,30.685,30.5861,30.6388,128600.0
2007-03-16 10:30:00,46.48,46.52,46.35,46.44,160800.0,30.6388,30.6652,30.5531,30.6125,160800.0
2007-03-16 11:00:00,46.42,46.47,46.3,46.33,114700.0,30.5993,30.6322,30.5202,30.5399,114700.0
2007-03-16 11:30:00,46.34,46.39,46.16,46.31,104900.0,30.5465,30.5795,30.4279,30.5268,104900.0
2007-03-16 12:00:00,46.3,46.35,46.23,46.3,65600.0,30.5202,30.5531,30.474,30.5202,65600.0
2007-03-16 12:30:00,46.31,46.32,46.22,46.32,46400.0,30.5268,30.5334,30.4674,30.5334,46400.0
2007-03-16 13:00:00,46.33,46.39,46.26,46.33,69700.0,30.5399,30.5795,30.4938,30.5399,69700.0
2007-03-16 13:30:00,46.32,46.33,46.2,46.3,78400.0,30.5334,30.5399,30.4543,30.5202,78400.0
2007-03-16 14:00:00,46.29,46.29,46.02,46.16,99500.0,30.5136,30.5136,30.3356,30.4279,99500.0
2007-03-16 14:30:00,46.16,46.25,46.05,46.25,95300.0,30.4279,30.4872,30.3554,30.4872,95300.0
2007-03-16 15:00:00,46.25,46.25,46.07,46.1,130000.0,30.4872,30.4872,30.3686,30.3883,130000.0
2007-03-16 15:30:00,46.1,46.13,46.0,46.04,298800.0,30.3883,30.4081,30.3224,30.3488,298800.0
2007-03-19 09:30:00,46.34,46.38,46.1,46.37,175000.0,30.5465,30.5729,30.3883,30.5663,175000.0
2007-03-19 10:00:00,46.39,46.4,46.11,46.38,128600.0,30.5795,30.5861,30.3949,30.5729,128600.0
2007-03-19 10:30:00,46.38,46.4,46.2,46.27,220500.0,30.5729,30.5861,30.4543,30.5004,220500.0
2007-03-19 11:00:00,46.27,46.35,46.2,46.29,108700.0,30.5004,30.5531,30.4543,30.5136,108700.0
2007-03-19 11:30:00,46.29,46.39,46.27,46.32,139500.0,30.5136,30.5795,30.5004,30.5334,139500.0
2007-03-19 12:00:00,46.32,46.38,46.3,46.31,105000.0,30.5334,30.5729,30.5202,30.5268,105000.0
2007-03-19 12:30:00,46.31,46.37,46.29,46.35,115500.0,30.5268,30.5663,30.5136,30.5531,115500.0
2007-03-19 13:00:00,46.34,46.37,46.26,46.28,132900.0,30.5465,30.5663,30.4938,30.507,132900.0
2007-03-19 13:30:00,46.29,46.39,46.26,46.3,219600.0,30.5136,30.5795,30.4938,30.5202,219600.0
2007-03-19 14:00:00,46.3,46.35,46.25,46.29,124400.0,30.5202,30.5531,30.4872,30.5136,124400.0
2007-03-19 14:30:00,46.29,46.36,46.27,46.34,133700.0,30.5136,30.5597,30.5004,30.5465,133700.0
2007-03-19 15:00:00,46.33,46.35,46.17,46.18,137900.0,30.5399,30.5531,30.4345,30.4411,137900.0
2007-03-19 15:30:00,46.16,46.3,46.14,46.3,274800.0,30.4279,30.5202,30.4147,30.5202,274800.0
2007-03-20 09:30:00,46.24,46.45,46.13,46.36,152600.0,30.4806,30.6191,30.4081,30.5597,152600.0
2007-03-20 10:00:00,46.36,46.49,46.26,46.41,73300.0,30.5597,30.6454,30.4938,30.5927,73300.0
2007-03-20 10:30:00,46.42,46.45,46.32,46.42,61100.0,30.5993,30.6191,30.5334,30.5993,61100.0
2007-03-20 11:00:00,46.41,46.48,46.4,46.46,54900.0,30.5927,30.6388,30.5861,30.6256,54900.0
2007-03-20 11:30:00,46.47,46.59,46.44,46.58,46200.0,30.6322,30.7113,30.6125,30.7047,46200.0
2007-03-20 12:00:00,46.59,46.66,46.52,46.66,49900.0,30.7113,30.7575,30.6652,30.7575,49900.0
2007-03-20 12:30:00,46.66,46.99,46.64,46.97,88600.0,30.7575,30.975,30.7443,30.9618,88600.0
2007-03-20 13:00:00,46.97,47.09,46.97,47.06,135100.0,30.9618,31.0409,30.9618,31.0212,135100.0
2007-03-20 13:30:00,47.06,47.1,46.91,46.97,110700.0,31.0212,31.0475,30.9223,30.9618,110700.0
2007-03-20 14:00:00,46.99,47.1,46.96,47.05,90200.0,30.975,31.0475,30.9552,31.0146,90200.0
2007-03-20 14:30:00,47.05,47.12,46.95,47.11,81900.0,31.0146,31.0607,30.9486,31.0541,81900.0
2007-03-20 15:00:00,47.12,47.2,47.11,47.18,92000.0,31.0607,31.1134,31.0541,31.1003,92000.0
2007-03-20 15:30:00,47.17,47.32,47.15,47.29,225200.0,31.0937,31.1925,31.0805,31.1728,225200.0
2007-03-21 09:30:00,47.37,47.39,47.06,47.17,156300.0,31.2255,31.2387,31.0212,31.0937,156300.0
2007-03-21 10:00:00,47.15,47.28,47.06,47.27,85200.0,31.0805,31.1662,31.0212,31.1596,85200.0
2007-03-21 10:30:00,47.27,47.32,47.2,47.32,161300.0,31.1596,31.1925,31.1134,31.1925,161300.0
2007-03-21 11:00:00,47.32,47.4,47.3,47.36,102000.0,31.1925,31.2453,31.1794,31.2189,102000.0
2007-03-21 11:30:00,47.35,47.35,47.29,47.32,95600.0,31.2123,31.2123,31.1728,31.1925,95600.0
2007-03-21 12:00:00,47.32,47.35,47.27,47.35,47000.0,31.1925,31.2123,31.1596,31.2123,47000.0
2007-03-21 12:30:00,47.34,47.44,47.32,47.43,48600.0,31.2057,31.2716,31.1925,31.265,48600.0
2007-03-21 13:00:00,47.43,47.55,47.42,47.54,53400.0,31.265,31.3442,31.2585,31.3376,53400.0
2007-03-21 13:30:00,47.54,47.6,47.52,47.56,29100.0,31.3376,31.3771,31.3244,31.3507,29100.0
2007-03-21 14:00:00,47.56,48.19,47.52,48.1,272100.0,31.3507,31.766,31.3244,31.7067,272100.0
2007-03-21 14:30:00,48.11,48.17,48.02,48.14,173900.0,31.7133,31.7528,31.654,31.7331,173900.0
2007-03-21 15:00:00,48.12,48.14,47.92,48.03,140800.0,31.7199,31.7331,31.588,31.6606,140800.0
2007-03-21 15:30:00,48.02,48.15,47.95,48.07,334100.0,31.654,31.7397,31.6078,31.6869,334100.0
2007-03-22 09:30:00,49.44,49.44,48.35,48.48,410500.0,32.59,32.59,31.8715,31.9572,410500.0
2007-03-22 10:00:00,48.48,48.58,48.43,48.46,330400.0,31.9572,32.0231,31.9242,31.944,330400.0
2007-03-22 10:30:00,48.45,48.54,48.35,48.38,220300.0,31.9374,31.9967,31.8715,31.8913,220300.0
2007-03-22 11:00:00,48.38,48.5,48.35,48.38,162300.0,31.8913,31.9704,31.8715,31.8913,162300.0
2007-03-22 11:30:00,48.38,48.38,48.23,48.31,178600.0,31.8913,31.8913,31.7924,31.8451,178600.0
2007-03-22 12:00:00,48.32,48.4,48.3,48.4,124600.0,31.8517,31.9045,31.8385,31.9045,124600.0
2007-03-22 12:30:00,48.4,48.4,48.27,48.28,140800.0,31.9045,31.9045,31.8188,31.8254,140800.0
2007-03-22 13:00:00,48.28,48.37,48.25,48.26,101900.0,31.8254,31.8847,31.8056,31.8122,101900.0
2007-03-22 13:30:00,48.26,48.31,48.21,48.3,108700.0,31.8122,31.8451,31.7792,31.8385,108700.0
2007-03-22 14:00:00,48.3,48.34,48.29,48.3,95200.0,31.8385,31.8649,31.8319,31.8385,95200.0
2007-03-22 14:30:00,48.31,48.44,48.28,48.37,144200.0,31.8451,31.9308,31.8254,31.8847,144200.0
2007-03-22 15:00:00,48.36,48.36,48.21,48.25,152800.0,31.8781,31.8781,31.7792,31.8056,152800.0
2007-03-22 15:30:00,48.25,48.32,48.19,48.32,171000.0,31.8056,31.8517,31.766,31.8517,171000.0
2007-03-23 09:30:00,48.2,48.42,48.08,48.42,173100.0,31.7726,31.9176,31.6935,31.9176,173100.0
2007-03-23 10:00:00,48.42,48.63,48.39,48.58,256700.0,31.9176,32.0561,31.8979,32.0231,256700.0
2007-03-23 10:30:00,48.57,48.65,48.49,48.62,146300.0,32.0165,32.0693,31.9638,32.0495,146300.0
2007-03-23 11:00:00,48.61,48.73,48.61,48.66,95000.0,32.0429,32.122,32.0429,32.0758,95000.0
2007-03-23 11:30:00,48.64,48.91,48.64,48.91,152300.0,32.0627,32.2406,32.0627,32.2406,152300.0
2007-03-23 12:00:00,48.9,48.93,48.72,48.72,74700.0,32.234,32.2538,32.1154,32.1154,74700.0
2007-03-23 12:30:00,48.72,48.73,48.59,48.64,83000.0,32.1154,32.122,32.0297,32.0627,83000.0
2007-03-23 13:00:00,48.65,48.72,48.62,48.69,79700.0,32.0693,32.1154,32.0495,32.0956,79700.0
2007-03-23 13:30:00,48.68,48.75,48.66,48.67,51300.0,32.089,32.1352,32.0758,32.0824,51300.0
2007-03-23 14:00:00,48.67,48.73,48.54,48.55,91900.0,32.0824,32.122,31.9967,32.0033,91900.0
2007-03-23 14:30:00,48.56,48.69,48.54,48.68,137400.0,32.0099,32.0956,31.9967,32.089,137400.0
2007-03-23 15:00:00,48.68,48.82,48.65,48.8,93200.0,32.089,32.1813,32.0693,32.1681,93200.0
2007-03-23 15:30:00,48.79,48.87,48.77,48.84,174800.0,32.1615,32.2143,32.1484,32.1945,174800.0
2007-03-26 09:30:00,48.78,48.86,48.53,48.86,186300.0,32.1549,32.2077,31.9902,32.2077,186300.0
2007-03-26 10:00:00,48.87,48.95,48.64,48.66,273200.0,32.2143,32.267,32.0627,32.0758,273200.0
2007-03-26 10:30:00,48.65,48.85,48.58,48.84,158100.0,32.0693,32.2011,32.0231,32.1945,158100.0
2007-03-26 11:00:00,48.84,48.84,48.55,48.61,118300.0,32.1945,32.1945,32.0033,32.0429,118300.0
2007-03-26 11:30:00,48.61,48.69,48.61,48.69,91100.0,32.0429,32.0956,32.0429,32.0956,91100.0
2007-03-26 12:00:00,48.7,48.88,48.69,48.86,114800.0,32.1022,32.2209,32.0956,32.2077,114800.0
2007-03-26 12:30:00,48.85,48.98,48.84,48.89,80900.0,32.2011,32.2868,32.1945,32.2275,80900.0
2007-03-26 13:00:00,48.9,48.9,48.73,48.75,114700.0,32.234,32.234,32.122,32.1352,114700.0
2007-03-26 13:30:00,48.76,48.89,48.75,48.88,87500.0,32.1418,32.2275,32.1352,32.2209,87500.0
2007-03-26 14:00:00,48.89,49.05,48.89,49.03,152900.0,32.2275,32.3329,32.2275,32.3197,152900.0
2007-03-26 14:30:00,49.03,49.07,49.01,49.06,148200.0,32.3197,32.3461,32.3066,32.3395,148200.0
2007-03-26 15:00:00,49.07,49.09,49.01,49.05,160600.0,32.3461,32.3593,32.3066,32.3329,160600.0
2007-03-26 15:30:00,49.06,49.21,49.03,49.18,291100.0,32.3395,32.4384,32.3197,32.4186,291100.0
2007-03-27 09:30:00,49.0,49.1,48.91,49.08,195300.0,32.3,32.3659,32.2406,32.3527,195300.0
2007-03-27 10:00:00,49.08,49.13,48.9,48.94,223600.0,32.3527,32.3857,32.234,32.2604,223600.0
2007-03-27 10:30:00,48.94,48.95,48.81,48.87,219800.0,32.2604,32.267,32.1747,32.2143,219800.0
2007-03-27 11:00:00,48.87,48.88,48.75,48.76,131800.0,32.2143,32.2209,32.1352,32.1418,131800.0
2007-03-27 11:30:00,48.76,48.98,48.74,48.92,108800.0,32.1418,32.2868,32.1286,32.2472,108800.0
2007-03-27 12:00:00,48.92,49.0,48.85,48.9,334400.0,32.2472,32.3,32.2011,32.234,334400.0
2007-03-27 12:30:00,48.9,48.96,48.86,48.9,151800.0,32.234,32.2736,32.2077,32.234,151800.0
2007-03-27 13:00:00,48.9,49.04,48.89,49.01,241900.0,32.234,32.3263,32.2275,32.3066,241900.0
2007-03-27 13:30:00,49.02,49.02,48.89,48.91,127300.0,32.3132,32.3132,32.2275,32.2406,127300.0
2007-03-27 14:00:00,48.91,48.94,48.85,48.91,139200.0,32.2406,32.2604,32.2011,32.2406,139200.0
2007-03-27 14:30:00,48.91,48.94,48.89,48.91,197700.0,32.2406,32.2604,32.2275,32.2406,197700.0
2007-03-27 15:00:00,48.91,48.98,48.88,48.9,151600.0,32.2406,32.2868,32.2209,32.234,151600.0
2007-03-27 15:30:00,48.9,48.91,48.83,48.9,213900.0,32.234,32.2406,32.1879,32.234,213900.0
2007-03-28 09:30:00,48.45,48.94,48.4,48.8,173400.0,32.174,32.4994,32.1408,32.4064,173400.0
2007-03-28 10:00:00,48.8,48.95,48.74,48.87,93200.0,32.4064,32.506,32.3666,32.4529,93200.0
2007-03-28 10:30:00,48.87,48.92,48.5,48.56,189600.0,32.4529,32.4861,32.2072,32.247,189600.0
2007-03-28 11:00:00,48.56,48.76,48.54,48.66,97900.0,32.247,32.3798,32.2338,32.3134,97900.0
2007-03-28 11:30:00,48.67,48.67,48.5,48.6,79200.0,32.3201,32.3201,32.2072,32.2736,79200.0
2007-03-28 12:00:00,48.61,48.9,48.6,48.85,152100.0,32.2802,32.4728,32.2736,32.4396,152100.0
2007-03-28 12:30:00,48.83,48.9,48.75,48.8,79900.0,32.4263,32.4728,32.3732,32.4064,79900.0
2007-03-28 13:00:00,48.8,48.86,48.74,48.74,130300.0,32.4064,32.4463,32.3666,32.3666,130300.0
2007-03-28 13:30:00,48.74,48.85,48.7,48.85,161400.0,32.3666,32.4396,32.34,32.4396,161400.0
2007-03-28 14:00:00,48.86,48.87,48.64,48.66,162000.0,32.4463,32.4529,32.3002,32.3134,162000.0
2007-03-28 14:30:00,48.64,48.68,48.58,48.65,81400.0,32.3002,32.3267,32.2603,32.3068,81400.0
2007-03-28 15:00:00,48.65,48.76,48.61,48.76,97400.0,32.3068,32.3798,32.2802,32.3798,97400.0
2007-03-28 15:30:00,48.76,48.76,48.55,48.57,152300.0,32.3798,32.3798,32.2404,32.2537,152300.0
2007-03-29 09:30:00,48.85,48.92,48.61,48.7,100600.0,32.4396,32.4861,32.2802,32.34,100600.0
2007-03-29 10:00:00,48.7,48.86,48.65,48.83,60200.0,32.34,32.4463,32.3068,32.4263,60200.0
2007-03-29 10:30:00,48.82,48.86,48.69,48.69,125900.0,32.4197,32.4463,32.3334,32.3334,125900.0
2007-03-29 11:00:00,48.69,48.76,48.63,48.63,109100.0,32.3334,32.3798,32.2935,32.2935,109100.0
2007-03-29 11:30:00,48.63,48.68,48.29,48.29,136500.0,32.2935,32.3267,32.0677,32.0677,136500.0
2007-03-29 12:00:00,48.3,48.43,48.29,48.3,196800.0,32.0744,32.1607,32.0677,32.0744,196800.0
2007-03-29 12:30:00,48.32,48.41,48.31,48.4,109600.0,32.0877,32.1474,32.081,32.1408,109600.0
2007-03-29 13:00:00,48.4,48.46,48.28,48.37,93700.0,32.1408,32.1806,32.0611,32.1209,93700.0
2007-03-29 13:30:00,48.39,48.44,48.32,48.34,78500.0,32.1341,32.1673,32.0877,32.1009,78500.0
2007-03-29 14:00:00,48.36,48.45,48.32,48.4,94200.0,32.1142,32.174,32.0877,32.1408,94200.0
2007-03-29 14:30:00,48.38,48.56,48.32,48.51,77200.0,32.1275,32.247,32.0877,32.2138,77200.0
2007-03-29 15:00:00,48.51,48.64,48.51,48.62,91900.0,32.2138,32.3002,32.2138,32.2869,91900.0
2007-03-29 15:30:00,48.62,48.7,48.57,48.58,143900.0,32.2869,32.34,32.2537,32.2603,143900.0
2007-03-30 09:30:00,48.68,48.76,48.57,48.63,98700.0,32.3267,32.3798,32.2537,32.2935,98700.0
2007-03-30 10:00:00,48.64,48.7,48.45,48.45,70700.0,32.3002,32.34,32.174,32.174,70700.0
2007-03-30 10:30:00,48.45,48.46,48.31,48.31,59600.0,32.174,32.1806,32.081,32.081,59600.0
2007-03-30 11:00:00,48.31,48.38,48.05,48.06,114500.0,32.081,32.1275,31.9084,31.915,114500.0
2007-03-30 11:30:00,48.05,48.11,47.83,48.02,325000.0,31.9084,31.9482,31.7623,31.8884,325000.0
2007-03-30 12:00:00,47.98,47.98,47.77,47.83,66100.0,31.8619,31.8619,31.7224,31.7623,66100.0
2007-03-30 12:30:00,47.83,48.19,47.83,48.15,61500.0,31.7623,32.0013,31.7623,31.9748,61500.0
2007-03-30 13:00:00,48.16,48.26,48.13,48.2,62100.0,31.9814,32.0478,31.9615,32.008,62100.0
2007-03-30 13:30:00,48.2,48.33,48.18,48.3,62600.0,32.008,32.0943,31.9947,32.0744,62600.0
2007-03-30 14:00:00,48.31,48.36,48.3,48.33,39800.0,32.081,32.1142,32.0744,32.0943,39800.0
2007-03-30 14:30:00,48.34,48.35,48.2,48.23,83000.0,32.1009,32.1076,32.008,32.0279,83000.0
2007-03-30 15:00:00,48.23,48.29,48.22,48.26,121300.0,32.0279,32.0677,32.0213,32.0478,121300.0
2007-03-30 15:30:00,48.26,48.35,48.22,48.29,287200.0,32.0478,32.1076,32.0213,32.0677,287200.0
2007-04-02 09:30:00,48.9,48.93,48.63,48.75,395400.0,32.4728,32.4927,32.2935,32.3732,395400.0
2007-04-02 10:00:00,48.76,48.78,48.51,48.76,140000.0,32.3798,32.3931,32.2138,32.3798,140000.0
2007-04-02 10:30:00,48.75,49.1,48.75,49.06,189100.0,32.3732,32.6056,32.3732,32.5791,189100.0
2007-04-02 11:00:00,49.06,49.24,49.01,49.02,199600.0,32.5791,32.6986,32.5459,32.5525,199600.0
2007-04-02 11:30:00,49.03,49.14,48.98,49.07,131900.0,32.5591,32.6322,32.5259,32.5857,131900.0
2007-04-02 12:00:00,49.06,49.27,49.04,49.26,131900.0,32.5791,32.7185,32.5658,32.7119,131900.0
2007-04-02 12:30:00,49.27,49.3,49.22,49.29,86800.0,32.7185,32.7384,32.6853,32.7318,86800.0
2007-04-02 13:00:00,49.28,49.3,49.21,49.25,42500.0,32.7252,32.7384,32.6787,32.7052,42500.0
2007-04-02 13:30:00,49.24,49.28,49.16,49.16,48800.0,32.6986,32.7252,32.6455,32.6455,48800.0
2007-04-02 14:00:00,49.16,49.27,49.1,49.21,103300.0,32.6455,32.7185,32.6056,32.6787,103300.0
2007-04-02 14:30:00,49.22,49.23,49.16,49.22,79900.0,32.6853,32.692,32.6455,32.6853,79900.0
2007-04-02 15:00:00,49.22,49.39,49.18,49.33,153400.0,32.6853,32.7982,32.6588,32.7584,153400.0
2007-04-02 15:30:00,49.33,49.49,49.3,49.39,294400.0,32.7584,32.8646,32.7384,32.7982,294400.0
2007-04-03 09:30:00,49.44,49.49,49.16,49.28,163200.0,32.8314,32.8646,32.6455,32.7252,163200.0
2007-04-03 10:00:00,49.3,49.49,49.27,49.28,108800.0,32.7384,32.8646,32.7185,32.7252,108800.0
2007-04-03 10:30:00,49.29,49.41,49.27,49.33,109100.0,32.7318,32.8115,32.7185,32.7584,109100.0
2007-04-03 11:00:00,49.35,49.42,49.31,49.36,59900.0,32.7716,32.8181,32.7451,32.7783,59900.0
2007-04-03 11:30:00,49.38,49.51,49.37,49.51,101000.0,32.7916,32.8779,32.7849,32.8779,101000.0
2007-04-03 12:00:00,49.52,49.53,49.43,49.51,83600.0,32.8845,32.8912,32.8248,32.8779,83600.0
2007-04-03 12:30:00,49.51,49.53,49.45,49.5,61100.0,32.8779,32.8912,32.8381,32.8713,61100.0
2007-04-03 13:00:00,49.51,49.6,49.47,49.59,74800.0,32.8779,32.9377,32.8513,32.931,74800.0
2007-04-03 13:30:00,49.6,49.66,49.53,49.63,91100.0,32.9377,32.9775,32.8912,32.9576,91100.0
2007-04-03 14:00:00,49.64,49.75,49.62,49.65,168400.0,32.9642,33.0373,32.9509,32.9709,168400.0
2007-04-03 14:30:00,49.65,49.69,49.61,49.66,95800.0,32.9709,32.9974,32.9443,32.9775,95800.0
2007-04-03 15:00:00,49.66,49.7,49.63,49.66,122000.0,32.9775,33.0041,32.9576,32.9775,122000.0
2007-04-03 15:30:00,49.66,49.83,49.62,49.69,277400.0,32.9775,33.0904,32.9509,32.9974,277400.0
2007-04-04 09:30:00,49.52,49.79,49.45,49.52,80000.0,32.8845,33.0638,32.8381,32.8845,80000.0
2007-04-04 10:00:00,49.5,49.74,49.42,49.63,94800.0,32.8713,33.0306,32.8181,32.9576,94800.0
2007-04-04 10:30:00,49.63,49.79,49.54,49.66,99800.0,32.9576,33.0638,32.8978,32.9775,99800.0
2007-04-04 11:00:00,49.66,49.74,49.59,49.6,61300.0,32.9775,33.0306,32.931,32.9377,61300.0
2007-04-04 11:30:00,49.6,49.64,49.51,49.56,70300.0,32.9377,32.9642,32.8779,32.9111,70300.0
2007-04-04 12:00:00,49.55,49.61,49.53,49.58,92100.0,32.9045,32.9443,32.8912,32.9244,92100.0
2007-04-04 12:30:00,49.56,49.57,49.45,49.45,63000.0,32.9111,32.9177,32.8381,32.8381,63000.0
2007-04-04 13:00:00,49.45,49.46,49.3,49.33,72100.0,32.8381,32.8447,32.7384,32.7584,72100.0
2007-04-04 13:30:00,49.34,49.38,49.28,49.31,58400.0,32.765,32.7916,32.7252,32.7451,58400.0
2007-04-04 14:00:00,49.31,49.4,49.27,49.38,64000.0,32.7451,32.8049,32.7185,32.7916,64000.0
2007-04-04 14:30:00,49.39,49.41,49.35,49.38,88400.0,32.7982,32.8115,32.7716,32.7916,88400.0
2007-04-04 15:00:00,49.38,49.42,49.37,49.41,130400.0,32.7916,32.8181,32.7849,32.8115,130400.0
2007-04-04 15:30:00,49.4,49.4,49.27,49.33,146900.0,32.8049,32.8049,32.7185,32.7584,146900.0
2007-04-05 09:30:00,49.25,49.29,49.11,49.21,60000.0,32.7052,32.7318,32.6123,32.6787,60000.0
2007-04-05 10:00:00,49.23,49.31,49.15,49.24,120900.0,32.692,32.7451,32.6388,32.6986,120900.0
2007-04-05 10:30:00,49.24,49.27,49.22,49.25,45800.0,32.6986,32.7185,32.6853,32.7052,45800.0
2007-04-05 11:00:00,49.25,49.37,49.24,49.36,116400.0,32.7052,32.7849,32.6986,32.7783,116400.0
2007-04-05 11:30:00,49.36,49.48,49.35,49.43,69700.0,32.7783,32.858,32.7716,32.8248,69700.0
2007-04-05 12:00:00,49.44,49.45,49.33,49.33,82200.0,32.8314,32.8381,32.7584,32.7584,82200.0
2007-04-05 12:30:00,49.33,49.33,49.25,49.28,65900.0,32.7584,32.7584,32.7052,32.7252,65900.0
2007-04-05 13:00:00,49.28,49.46,49.28,49.44,83300.0,32.7252,32.8447,32.7252,32.8314,83300.0
2007-04-05 13:30:00,49.45,49.45,49.41,49.43,53300.0,32.8381,32.8381,32.8115,32.8248,53300.0
2007-04-05 14:00:00,49.45,49.47,49.4,49.46,71700.0,32.8381,32.8513,32.8049,32.8447,71700.0
2007-04-05 14:30:00,49.46,49.49,49.37,49.47,130800.0,32.8447,32.8646,32.7849,32.8513,130800.0
2007-04-05 15:00:00,49.48,49.49,49.37,49.38,96900.0,32.858,32.8646,32.7849,32.7916,96900.0
2007-04-05 15:30:00,49.39,49.44,49.34,49.38,124500.0,32.7982,32.8314,32.765,32.7916,124500.0
2007-04-09 09:30:00,49.36,49.59,49.33,49.51,101300.0,32.7783,32.931,32.7584,32.8779,101300.0
2007-04-09 10:00:00,49.5,49.54,49.42,49.45,72800.0,32.8713,32.8978,32.8181,32.8381,72800.0
2007-04-09 10:30:00,49.44,49.45,49.4,49.42,29400.0,32.8314,32.8381,32.8049,32.8181,29400.0
2007-04-09 11:00:00,49.42,49.43,49.37,49.39,37700.0,32.8181,32.8248,32.7849,32.7982,37700.0
2007-04-09 11:30:00,49.39,49.46,49.39,49.43,54600.0,32.7982,32.8447,32.7982,32.8248,54600.0
2007-04-09 12:00:00,49.43,49.46,49.42,49.46,39700.0,32.8248,32.8447,32.8181,32.8447,39700.0
2007-04-09 12:30:00,49.46,49.55,49.45,49.51,55200.0,32.8447,32.9045,32.8381,32.8779,55200.0
2007-04-09 13:00:00,49.5,49.51,49.44,49.45,51400.0,32.8713,32.8779,32.8314,32.8381,51400.0
2007-04-09 13:30:00,49.44,49.48,49.44,49.44,51000.0,32.8314,32.858,32.8314,32.8314,51000.0
2007-04-09 14:00:00,49.44,49.49,49.42,49.43,57200.0,32.8314,32.8646,32.8181,32.8248,57200.0
2007-04-09 14:30:00,49.42,49.44,49.38,49.42,83900.0,32.8181,32.8314,32.7916,32.8181,83900.0
2007-04-09 15:00:00,49.41,49.44,49.4,49.43,74800.0,32.8115,32.8314,32.8049,32.8248,74800.0
2007-04-09 15:30:00,49.43,49.44,49.37,49.41,103200.0,32.8248,32.8314,32.7849,32.8115,103200.0
2007-04-10 09:30:00,49.31,49.45,49.2,49.38,110500.0,32.7451,32.8381,32.672,32.7916,110500.0
2007-04-10 10:00:00,49.38,49.74,49.33,49.71,171500.0,32.7916,33.0306,32.7584,33.0107,171500.0
2007-04-10 10:30:00,49.69,49.85,49.67,49.84,87800.0,32.9974,33.1037,32.9841,33.097,87800.0
2007-04-10 11:00:00,49.84,50.14,49.83,50.09,224900.0,33.097,33.2963,33.0904,33.2631,224900.0
2007-04-10 11:30:00,50.11,50.14,49.94,49.95,113000.0,33.2763,33.2963,33.1634,33.1701,113000.0
2007-04-10 12:00:00,49.94,50.03,49.94,49.99,55400.0,33.1634,33.2232,33.1634,33.1967,55400.0
2007-04-10 12:30:00,50.0,50.09,49.96,49.99,67600.0,33.2033,33.2631,33.1767,33.1967,67600.0
2007-04-10 13:00:00,50.01,50.04,49.97,50.03,43100.0,33.2099,33.2299,33.1834,33.2232,43100.0
2007-04-10 13:30:00,50.03,50.03,49.95,49.95,51000.0,33.2232,33.2232,33.1701,33.1701,51000.0
2007-04-10 14:00:00,49.97,50.01,49.94,49.98,38200.0,33.1834,33.2099,33.1634,33.19,38200.0
2007-04-10 14:30:00,49.98,49.99,49.9,49.91,60300.0,33.19,33.1967,33.1369,33.1435,60300.0
2007-04-10 15:00:00,49.91,50.08,49.91,50.07,75100.0,33.1435,33.2564,33.1435,33.2498,75100.0
2007-04-10 15:30:00,50.06,50.07,49.99,49.99,118900.0,33.2431,33.2498,33.1967,33.1967,118900.0
2007-04-11 09:30:00,50.11,50.2,50.0,50.2,145400.0,33.2763,33.3361,33.2033,33.3361,145400.0
2007-04-11 10:00:00,50.2,50.33,50.18,50.32,73700.0,33.3361,33.4224,33.3228,33.4158,73700.0
2007-04-11 10:30:00,50.32,50.36,50.05,50.16,190600.0,33.4158,33.4424,33.2365,33.3095,190600.0
2007-04-11 11:00:00,50.16,50.17,49.9,49.94,161200.0,33.3095,33.3162,33.1369,33.1634,161200.0
2007-04-11 11:30:00,49.93,50.01,49.88,49.98,167500.0,33.1568,33.2099,33.1236,33.19,167500.0
2007-04-11 12:00:00,49.98,50.08,49.98,50.05,64200.0,33.19,33.2564,33.19,33.2365,64200.0
2007-04-11 12:30:00,50.05,50.15,50.03,50.15,59200.0,33.2365,33.3029,33.2232,33.3029,59200.0
2007-04-11 13:00:00,50.15,50.19,50.08,50.16,95300.0,33.3029,33.3295,33.2564,33.3095,95300.0
2007-04-11 13:30:00,50.14,50.18,50.06,50.1,308200.0,33.2963,33.3228,33.2431,33.2697,308200.0
2007-04-11 14:00:00,50.11,50.14,49.92,49.99,222900.0,33.2763,33.2963,33.1502,33.1967,222900.0
2007-04-11 14:30:00,49.97,50.01,49.87,49.93,95400.0,33.1834,33.2099,33.117,33.1568,95400.0
2007-04-11 15:00:00,49.93,49.99,49.84,49.87,161700.0,33.1568,33.1967,33.097,33.117,161700.0
2007-04-11 15:30:00,49.88,50.0,49.83,49.94,139200.0,33.1236,33.2033,33.0904,33.1634,139200.0
2007-04-12 09:30:00,49.83,50.0,49.63,49.76,108000.0,33.0904,33.2033,32.9576,33.0439,108000.0
2007-04-12 10:00:00,49.76,49.83,49.61,49.66,72000.0,33.0439,33.0904,32.9443,32.9775,72000.0
2007-04-12 10:30:00,49.65,49.88,49.65,49.81,128800.0,32.9709,33.1236,32.9709,33.0771,128800.0
2007-04-12 11:00:00,49.81,49.88,49.79,49.81,152800.0,33.0771,33.1236,33.0638,33.0771,152800.0
2007-04-12 11:30:00,49.82,49.84,49.5,49.55,129600.0,33.0838,33.097,32.8713,32.9045,129600.0
2007-04-12 12:00:00,49.54,49.7,49.51,49.69,71400.0,32.8978,33.0041,32.8779,32.9974,71400.0
2007-04-12 12:30:00,49.68,49.78,49.66,49.67,66900.0,32.9908,33.0572,32.9775,32.9841,66900.0
2007-04-12 13:00:00,49.67,49.77,49.66,49.74,55700.0,32.9841,33.0506,32.9775,33.0306,55700.0
2007-04-12 13:30:00,49.75,49.78,49.7,49.71,63100.0,33.0373,33.0572,33.0041,33.0107,63100.0
2007-04-12 14:00:00,49.7,49.8,49.7,49.75,76800.0,33.0041,33.0705,33.0041,33.0373,76800.0
2007-04-12 14:30:00,49.76,49.8,49.74,49.75,58000.0,33.0439,33.0705,33.0306,33.0373,58000.0
2007-04-12 15:00:00,49.75,49.78,49.7,49.72,115400.0,33.0373,33.0572,33.0041,33.0174,115400.0
2007-04-12 15:30:00,49.73,49.86,49.73,49.78,87000.0,33.024,33.1103,33.024,33.0572,87000.0
2007-04-13 09:30:00,50.65,50.65,49.69,49.99,116100.0,33.6349,33.6349,32.9974,33.1967,116100.0
2007-04-13 10:00:00,50.0,50.0,49.76,49.81,224500.0,33.2033,33.2033,33.0439,33.0771,224500.0
2007-04-13 10:30:00,49.82,50.0,49.81,49.98,110200.0,33.0838,33.2033,33.0771,33.19,110200.0
2007-04-13 11:00:00,49.99,50.09,49.98,50.04,105200.0,33.1967,33.2631,33.19,33.2299,105200.0
2007-04-13 11:30:00,50.04,50.18,50.03,50.08,61400.0,33.2299,33.3228,33.2232,33.2564,61400.0
2007-04-13 12:00:00,50.07,50.17,50.05,50.16,65100.0,33.2498,33.3162,33.2365,33.3095,65100.0
2007-04-13 12:30:00,50.15,50.16,50.07,50.1,85900.0,33.3029,33.3095,33.2498,33.2697,85900.0
2007-04-13 13:00:00,50.09,50.09,49.95,50.01,69000.0,33.2631,33.2631,33.1701,33.2099,69000.0
2007-04-13 13:30:00,50.01,50.1,49.98,50.08,38500.0,33.2099,33.2697,33.19,33.2564,38500.0
2007-04-13 14:00:00,50.08,50.09,49.97,50.05,80200.0,33.2564,33.2631,33.1834,33.2365,80200.0
2007-04-13 14:30:00,50.05,50.1,50.03,50.07,59600.0,33.2365,33.2697,33.2232,33.2498,59600.0
2007-04-13 15:00:00,50.07,50.13,50.01,50.02,112300.0,33.2498,33.2896,33.2099,33.2166,112300.0
2007-04-13 15:30:00,50.03,50.03,49.89,49.9,284400.0,33.2232,33.2232,33.1302,33.1369,284400.0
2007-04-16 09:30:00,50.0,50.1,49.65,49.76,184900.0,33.2033,33.2697,32.9709,33.0439,184900.0
2007-04-16 10:00:00,49.76,49.87,49.66,49.7,253800.0,33.0439,33.117,32.9775,33.0041,253800.0
2007-04-16 10:30:00,49.7,49.71,49.51,49.55,128100.0,33.0041,33.0107,32.8779,32.9045,128100.0
2007-04-16 11:00:00,49.56,49.59,49.47,49.48,109600.0,32.9111,32.931,32.8513,32.858,109600.0
2007-04-16 11:30:00,49.48,49.52,49.45,49.51,98400.0,32.858,32.8845,32.8381,32.8779,98400.0
2007-04-16 12:00:00,49.51,49.52,49.43,49.47,85800.0,32.8779,32.8845,32.8248,32.8513,85800.0
2007-04-16 12:30:00,49.47,49.51,49.39,49.39,97400.0,32.8513,32.8779,32.7982,32.7982,97400.0
2007-04-16 13:00:00,49.4,49.61,49.38,49.6,166600.0,32.8049,32.9443,32.7916,32.9377,166600.0
2007-04-16 13:30:00,49.6,49.8,49.6,49.74,171300.0,32.9377,33.0705,32.9377,33.0306,171300.0
2007-04-16 14:00:00,49.75,49.76,49.66,49.73,90000.0,33.0373,33.0439,32.9775,33.024,90000.0
2007-04-16 14:30:00,49.73,49.76,49.64,49.7,88500.0,33.024,33.0439,32.9642,33.0041,88500.0
2007-04-16 15:00:00,49.69,49.73,49.64,49.72,104500.0,32.9974,33.024,32.9642,33.0174,104500.0
2007-04-16 15:30:00,49.72,49.8,49.68,49.8,118800.0,33.0174,33.0705,32.9908,33.0705,118800.0
2007-04-17 09:30:00,50.0,50.13,49.67,50.02,128900.0,33.2033,33.2896,32.9841,33.2166,128900.0
2007-04-17 10:00:00,50.03,50.23,49.99,50.22,107700.0,33.2232,33.356,33.1967,33.3494,107700.0
2007-04-17 10:30:00,50.22,50.31,50.18,50.3,56400.0,33.3494,33.4092,33.3228,33.4025,56400.0
2007-04-17 11:00:00,50.3,50.32,50.2,50.23,34800.0,33.4025,33.4158,33.3361,33.356,34800.0
2007-04-17 11:30:00,50.24,50.35,50.2,50.32,62400.0,33.3627,33.4357,33.3361,33.4158,62400.0
2007-04-17 12:00:00,50.32,50.37,50.3,50.36,39300.0,33.4158,33.449,33.4025,33.4424,39300.0
2007-04-17 12:30:00,50.36,50.36,50.27,50.29,53900.0,33.4424,33.4424,33.3826,33.3959,53900.0
2007-04-17 13:00:00,50.3,50.3,50.24,50.28,64600.0,33.4025,33.4025,33.3627,33.3892,64600.0
2007-04-17 13:30:00,50.27,50.33,50.23,50.3,72300.0,33.3826,33.4224,33.356,33.4025,72300.0
2007-04-17 14:00:00,50.3,50.39,50.27,50.36,99700.0,33.4025,33.4623,33.3826,33.4424,99700.0
2007-04-17 14:30:00,50.36,50.51,50.31,50.46,124300.0,33.4424,33.542,33.4092,33.5088,124300.0
2007-04-17 15:00:00,50.45,50.48,50.37,50.47,129600.0,33.5021,33.522,33.449,33.5154,129600.0
2007-04-17 15:30:00,50.47,50.51,50.38,50.49,239200.0,33.5154,33.542,33.4556,33.5287,239200.0
2007-04-18 09:30:00,50.25,50.27,50.07,50.23,164000.0,33.3693,33.3826,33.2498,33.356,164000.0
2007-04-18 10:00:00,50.24,50.24,49.86,49.94,199200.0,33.3627,33.3627,33.1103,33.1634,199200.0
2007-04-18 10:30:00,49.93,50.01,49.86,49.87,92000.0,33.1568,33.2099,33.1103,33.117,92000.0
2007-04-18 11:00:00,49.87,50.07,49.83,49.9,133400.0,33.117,33.2498,33.0904,33.1369,133400.0
2007-04-18 11:30:00,49.9,49.91,49.84,49.88,78900.0,33.1369,33.1435,33.097,33.1236,78900.0
2007-04-18 12:00:00,49.88,49.97,49.84,49.9,156100.0,33.1236,33.1834,33.097,33.1369,156100.0
2007-04-18 12:30:00,49.9,50.06,49.87,49.97,195900.0,33.1369,33.2431,33.117,33.1834,195900.0
2007-04-18 13:00:00,49.96,50.28,49.93,50.12,256200.0,33.1767,33.3892,33.1568,33.283,256200.0
2007-04-18 13:30:00,50.12,50.2,50.03,50.16,191000.0,33.283,33.3361,33.2232,33.3095,191000.0
2007-04-18 14:00:00,50.15,50.23,50.09,50.11,142300.0,33.3029,33.356,33.2631,33.2763,142300.0
2007-04-18 14:30:00,50.1,50.19,50.08,50.17,175300.0,33.2697,33.3295,33.2564,33.3162,175300.0
2007-04-18 15:00:00,50.17,50.28,50.13,50.26,196800.0,33.3162,33.3892,33.2896,33.3759,196800.0
2007-04-18 15:30:00,50.26,50.27,50.1,50.12,189800.0,33.3759,33.3826,33.2697,33.283,189800.0
2007-04-19 09:30:00,50.0,50.14,49.94,50.05,163400.0,33.2033,33.2963,33.1634,33.2365,163400.0
2007-04-19 10:00:00,50.03,50.22,49.98,50.19,105300.0,33.2232,33.3494,33.19,33.3295,105300.0
2007-04-19 10:30:00,50.19,50.27,50.06,50.13,109300.0,33.3295,33.3826,33.2431,33.2896,109300.0
2007-04-19 11:00:00,50.15,50.3,50.07,50.23,74200.0,33.3029,33.4025,33.2498,33.356,74200.0
2007-04-19 11:30:00,50.22,50.32,50.18,50.25,50000.0,33.3494,33.4158,33.3228,33.3693,50000.0
2007-04-19 12:00:00,50.26,50.4,50.22,50.37,72800.0,33.3759,33.4689,33.3494,33.449,72800.0
2007-04-19 12:30:00,50.36,50.43,50.34,50.4,55900.0,33.4424,33.4888,33.4291,33.4689,55900.0
2007-04-19 13:00:00,50.4,50.41,50.31,50.32,43100.0,33.4689,33.4756,33.4092,33.4158,43100.0
2007-04-19 13:30:00,50.32,50.43,50.31,50.36,65100.0,33.4158,33.4888,33.4092,33.4424,65100.0
2007-04-19 14:00:00,50.36,50.39,50.32,50.36,54100.0,33.4424,33.4623,33.4158,33.4424,54100.0
2007-04-19 14:30:00,50.35,50.41,50.33,50.36,111400.0,33.4357,33.4756,33.4224,33.4424,111400.0
2007-04-19 15:00:00,50.36,50.5,50.35,50.49,197900.0,33.4424,33.5353,33.4357,33.5287,197900.0
2007-04-19 15:30:00,50.5,50.51,50.28,50.36,348800.0,33.5353,33.542,33.3892,33.4424,348800.0
2007-04-20 09:30:00,50.65,50.76,50.48,50.74,438700.0,33.6349,33.708,33.522,33.6947,438700.0
2007-04-20 10:00:00,50.74,50.91,50.73,50.83,141200.0,33.6947,33.8076,33.6881,33.7545,141200.0
2007-04-20 10:30:00,50.83,50.94,50.77,50.78,175000.0,33.7545,33.8275,33.7146,33.7213,175000.0
2007-04-20 11:00:00,50.77,50.87,50.69,50.84,128300.0,33.7146,33.781,33.6615,33.7611,128300.0
2007-04-20 11:30:00,50.85,50.87,50.78,50.81,69500.0,33.7677,33.781,33.7213,33.7412,69500.0
2007-04-20 12:00:00,50.8,50.84,50.73,50.74,111600.0,33.7345,33.7611,33.6881,33.6947,111600.0
2007-04-20 12:30:00,50.74,50.75,50.52,50.67,124400.0,33.6947,33.7013,33.5486,33.6482,124400.0
2007-04-20 13:00:00,50.67,50.78,50.61,50.73,125800.0,33.6482,33.7213,33.6084,33.6881,125800.0
2007-04-20 13:30:00,50.73,50.77,50.67,50.72,102900.0,33.6881,33.7146,33.6482,33.6814,102900.0
2007-04-20 14:00:00,50.71,50.81,50.68,50.69,83700.0,33.6748,33.7412,33.6549,33.6615,83700.0
2007-04-20 14:30:00,50.68,50.8,50.5,50.51,94300.0,33.6549,33.7345,33.5353,33.542,94300.0
2007-04-20 15:00:00,50.53,50.68,50.52,50.61,64200.0,33.5552,33.6549,33.5486,33.6084,64200.0
2007-04-20 15:30:00,50.61,50.9,50.61,50.84,175800.0,33.6084,33.801,33.6084,33.7611,175800.0
2007-04-23 09:30:00,51.25,51.5,50.98,51.5,277600.0,34.0334,34.1994,33.8541,34.1994,277600.0
2007-04-23 10:00:00,51.5,51.79,51.4,51.66,113900.0,34.1994,34.392,34.133,34.3056,113900.0
2007-04-23 10:30:00,51.66,51.79,51.64,51.76,64100.0,34.3056,34.392,34.2924,34.372,64100.0
2007-04-23 11:00:00,51.75,51.85,51.74,51.78,95300.0,34.3654,34.4318,34.3588,34.3853,95300.0
2007-04-23 11:30:00,51.79,51.79,51.5,51.53,193900.0,34.392,34.392,34.1994,34.2193,193900.0
2007-04-23 12:00:00,51.55,51.6,51.51,51.55,96400.0,34.2326,34.2658,34.206,34.2326,96400.0
2007-04-23 12:30:00,51.55,51.57,51.49,51.56,140800.0,34.2326,34.2459,34.1927,34.2392,140800.0
2007-04-23 13:00:00,51.55,51.64,51.5,51.61,56600.0,34.2326,34.2924,34.1994,34.2724,56600.0
2007-04-23 13:30:00,51.61,51.64,51.55,51.58,93000.0,34.2724,34.2924,34.2326,34.2525,93000.0
2007-04-23 14:00:00,51.58,51.59,51.44,51.49,86600.0,34.2525,34.2592,34.1595,34.1927,86600.0
2007-04-23 14:30:00,51.49,51.59,51.48,51.56,104000.0,34.1927,34.2592,34.1861,34.2392,104000.0
2007-04-23 15:00:00,51.57,51.68,51.54,51.65,115500.0,34.2459,34.3189,34.226,34.299,115500.0
2007-04-23 15:30:00,51.67,51.71,51.56,51.61,127700.0,34.3123,34.3388,34.2392,34.2724,127700.0
2007-04-24 09:30:00,51.5,51.64,51.27,51.38,202500.0,34.1994,34.2924,34.0467,34.1197,202500.0
2007-04-24 10:00:00,51.4,51.42,51.26,51.31,157400.0,34.133,34.1463,34.04,34.0732,157400.0
2007-04-24 10:30:00,51.31,51.48,51.25,51.47,74900.0,34.0732,34.1861,34.0334,34.1795,74900.0
2007-04-24 11:00:00,51.48,51.61,51.45,51.59,101500.0,34.1861,34.2724,34.1662,34.2592,101500.0
2007-04-24 11:30:00,51.6,51.69,51.58,51.64,91700.0,34.2658,34.3256,34.2525,34.2924,91700.0
2007-04-24 12:00:00,51.65,51.71,51.6,51.61,78100.0,34.299,34.3388,34.2658,34.2724,78100.0
2007-04-24 12:30:00,51.61,51.61,51.54,51.54,82900.0,34.2724,34.2724,34.226,34.226,82900.0
2007-04-24 13:00:00,51.54,51.57,51.47,51.49,87600.0,34.226,34.2459,34.1795,34.1927,87600.0
2007-04-24 13:30:00,51.48,51.53,51.47,51.49,83700.0,34.1861,34.2193,34.1795,34.1927,83700.0
2007-04-24 14:00:00,51.5,51.63,51.5,51.57,88600.0,34.1994,34.2857,34.1994,34.2459,88600.0
2007-04-24 14:30:00,51.58,51.62,51.5,51.53,81100.0,34.2525,34.2791,34.1994,34.2193,81100.0
2007-04-24 15:00:00,51.53,51.56,51.48,51.55,73300.0,34.2193,34.2392,34.1861,34.2326,73300.0
2007-04-24 15:30:00,51.55,51.62,51.53,51.6,152300.0,34.2326,34.2791,34.2193,34.2658,152300.0
2007-04-25 09:30:00,51.7,51.94,51.68,51.9,151700.0,34.3322,34.4916,34.3189,34.465,151700.0
2007-04-25 10:00:00,51.87,51.89,51.61,51.68,90400.0,34.4451,34.4584,34.2724,34.3189,90400.0
2007-04-25 10:30:00,51.67,51.83,51.61,51.75,75300.0,34.3123,34.4185,34.2724,34.3654,75300.0
2007-04-25 11:00:00,51.76,51.86,51.69,51.76,75500.0,34.372,34.4385,34.3256,34.372,75500.0
2007-04-25 11:30:00,51.77,51.95,51.74,51.94,79200.0,34.3787,34.4982,34.3588,34.4916,79200.0
2007-04-25 12:00:00,51.94,51.95,51.88,51.92,30300.0,34.4916,34.4982,34.4517,34.4783,30300.0
2007-04-25 12:30:00,51.92,52.0,51.89,51.96,59000.0,34.4783,34.5314,34.4584,34.5049,59000.0
2007-04-25 13:00:00,51.96,52.0,51.96,51.98,40400.0,34.5049,34.5314,34.5049,34.5181,40400.0
2007-04-25 13:30:00,51.98,51.99,51.9,51.97,39700.0,34.5181,34.5248,34.465,34.5115,39700.0
2007-04-25 14:00:00,51.97,51.99,51.88,51.88,45200.0,34.5115,34.5248,34.4517,34.4517,45200.0
2007-04-25 14:30:00,51.89,51.99,51.87,51.98,78300.0,34.4584,34.5248,34.4451,34.5181,78300.0
2007-04-25 15:00:00,51.98,52.13,51.97,52.12,136800.0,34.5181,34.6178,34.5115,34.6111,136800.0
2007-04-25 15:30:00,52.11,52.17,52.04,52.08,227600.0,34.6045,34.6443,34.558,34.5845,227600.0
2007-04-26 09:30:00,52.02,52.12,51.87,51.87,90500.0,34.5447,34.6111,34.4451,34.4451,90500.0
2007-04-26 10:00:00,51.87,51.91,51.75,51.82,41900.0,34.4451,34.4717,34.3654,34.4119,41900.0
2007-04-26 10:30:00,51.81,51.85,51.74,51.8,70400.0,34.4053,34.4318,34.3588,34.3986,70400.0
2007-04-26 11:00:00,51.81,51.85,51.75,51.79,26900.0,34.4053,34.4318,34.3654,34.392,26900.0
2007-04-26 11:30:00,51.8,51.81,51.68,51.69,40800.0,34.3986,34.4053,34.3189,34.3256,40800.0
2007-04-26 12:00:00,51.7,51.78,51.67,51.73,37800.0,34.3322,34.3853,34.3123,34.3521,37800.0
2007-04-26 12:30:00,51.74,51.74,51.62,51.62,34900.0,34.3588,34.3588,34.2791,34.2791,34900.0
2007-04-26 13:00:00,51.64,51.66,51.55,51.56,36600.0,34.2924,34.3056,34.2326,34.2392,36600.0
2007-04-26 13:30:00,51.56,51.65,51.52,51.6,34400.0,34.2392,34.299,34.2127,34.2658,34400.0
2007-04-26 14:00:00,51.6,51.74,51.57,51.72,34300.0,34.2658,34.3588,34.2459,34.3455,34300.0
2007-04-26 14:30:00,51.72,51.75,51.65,51.66,51700.0,34.3455,34.3654,34.299,34.3056,51700.0
2007-04-26 15:00:00,51.65,51.73,51.65,51.68,35400.0,34.299,34.3521,34.299,34.3189,35400.0
2007-04-26 15:30:00,51.68,51.69,51.5,51.52,119200.0,34.3189,34.3256,34.1994,34.2127,119200.0
2007-04-27 09:30:00,51.52,51.52,50.92,50.97,143400.0,34.2127,34.2127,33.8142,33.8474,143400.0
2007-04-27 10:00:00,50.97,51.15,50.96,51.15,57800.0,33.8474,33.967,33.8408,33.967,57800.0
2007-04-27 10:30:00,51.15,51.16,51.01,51.15,57600.0,33.967,33.9736,33.874,33.967,57600.0
2007-04-27 11:00:00,51.16,51.19,51.04,51.08,42000.0,33.9736,33.9935,33.8939,33.9205,42000.0
2007-04-27 11:30:00,51.09,51.18,51.04,51.18,21600.0,33.9271,33.9869,33.8939,33.9869,21600.0
2007-04-27 12:00:00,51.18,51.19,51.13,51.16,18500.0,33.9869,33.9935,33.9537,33.9736,18500.0
2007-04-27 12:30:00,51.15,51.29,51.1,51.12,42100.0,33.967,34.0599,33.9338,33.947,42100.0
2007-04-27 13:00:00,51.12,51.21,51.12,51.21,23300.0,33.947,34.0068,33.947,34.0068,23300.0
2007-04-27 13:30:00,51.21,51.35,51.16,51.21,62000.0,34.0068,34.0998,33.9736,34.0068,62000.0
2007-04-27 14:00:00,51.22,51.29,51.06,51.21,66600.0,34.0135,34.0599,33.9072,34.0068,66600.0
2007-04-27 14:30:00,51.21,51.25,51.18,51.23,25400.0,34.0068,34.0334,33.9869,34.0201,25400.0
2007-04-27 15:00:00,51.22,51.24,51.1,51.2,57100.0,34.0135,34.0267,33.9338,34.0002,57100.0
2007-04-27 15:30:00,51.19,51.23,51.0,51.14,116600.0,33.9935,34.0201,33.8674,33.9603,116600.0
2007-04-30 09:30:00,51.14,51.3,51.06,51.23,105600.0,33.9603,34.0666,33.9072,34.0201,105600.0
2007-04-30 10:00:00,51.23,51.32,51.13,51.17,74000.0,34.0201,34.0799,33.9537,33.9802,74000.0
2007-04-30 10:30:00,51.17,51.24,51.13,51.19,109600.0,33.9802,34.0267,33.9537,33.9935,109600.0
2007-04-30 11:00:00,51.18,51.28,51.11,51.26,39100.0,33.9869,34.0533,33.9404,34.04,39100.0
2007-04-30 11:30:00,51.24,51.25,51.15,51.22,55900.0,34.0267,34.0334,33.967,34.0135,55900.0
2007-04-30 12:00:00,51.2,51.21,51.15,51.17,55500.0,34.0002,34.0068,33.967,33.9802,55500.0
2007-04-30 12:30:00,51.18,51.21,51.08,51.11,70400.0,33.9869,34.0068,33.9205,33.9404,70400.0
2007-04-30 13:00:00,51.1,51.13,51.06,51.06,41000.0,33.9338,33.9537,33.9072,33.9072,41000.0
2007-04-30 13:30:00,51.07,51.11,51.01,51.03,66700.0,33.9138,33.9404,33.874,33.8873,66700.0
2007-04-30 14:00:00,51.04,51.07,50.92,50.95,104900.0,33.8939,33.9138,33.8142,33.8342,104900.0
2007-04-30 14:30:00,50.94,50.98,50.73,50.76,55100.0,33.8275,33.8541,33.6881,33.708,55100.0
2007-04-30 15:00:00,50.77,50.81,50.58,50.73,118300.0,33.7146,33.7412,33.5884,33.6881,118300.0
2007-04-30 15:30:00,50.73,50.81,50.61,50.62,269900.0,33.6881,33.7412,33.6084,33.615,269900.0
2007-05-01 09:30:00,50.7,50.95,50.4,50.66,137500.0,33.6681,33.8342,33.4689,33.6416,137500.0
2007-05-01 10:00:00,50.67,50.82,50.4,50.78,163300.0,33.6482,33.7478,33.4689,33.7213,163300.0
2007-05-01 10:30:00,50.82,50.97,50.8,50.87,75100.0,33.7478,33.8474,33.7345,33.781,75100.0
2007-05-01 11:00:00,50.88,50.92,50.73,50.74,49600.0,33.7877,33.8142,33.6881,33.6947,49600.0
2007-05-01 11:30:00,50.75,50.9,50.67,50.75,114900.0,33.7013,33.801,33.6482,33.7013,114900.0
2007-05-01 12:00:00,50.76,51.09,50.73,51.01,80000.0,33.708,33.9271,33.6881,33.874,80000.0
2007-05-01 12:30:00,51.02,51.16,51.02,51.14,60200.0,33.8806,33.9736,33.8806,33.9603,60200.0
2007-05-01 13:00:00,51.13,51.13,51.02,51.05,67100.0,33.9537,33.9537,33.8806,33.9006,67100.0
2007-05-01 13:30:00,51.02,51.18,51.01,51.16,39900.0,33.8806,33.9869,33.874,33.9736,39900.0
2007-05-01 14:00:00,51.16,51.23,51.04,51.23,65300.0,33.9736,34.0201,33.8939,34.0201,65300.0
2007-05-01 14:30:00,51.23,51.33,51.17,51.31,83500.0,34.0201,34.0865,33.9802,34.0732,83500.0
2007-05-01 15:00:00,51.29,51.34,51.2,51.22,90200.0,34.0599,34.0931,34.0002,34.0135,90200.0
2007-05-01 15:30:00,51.23,51.32,51.22,51.28,140300.0,34.0201,34.0799,34.0135,34.0533,140300.0
2007-05-02 09:30:00,51.23,51.32,51.11,51.29,99500.0,34.0201,34.0799,33.9404,34.0599,99500.0
2007-05-02 10:00:00,51.29,51.51,51.29,51.49,75800.0,34.0599,34.206,34.0599,34.1927,75800.0
2007-05-02 10:30:00,51.5,51.73,51.48,51.67,81400.0,34.1994,34.3521,34.1861,34.3123,81400.0
2007-05-02 11:00:00,51.68,51.71,51.61,51.66,44100.0,34.3189,34.3388,34.2724,34.3056,44100.0
2007-05-02 11:30:00,51.66,51.68,51.63,51.64,54600.0,34.3056,34.3189,34.2857,34.2924,54600.0
2007-05-02 12:00:00,51.65,51.66,51.63,51.65,65300.0,34.299,34.3056,34.2857,34.299,65300.0
2007-05-02 12:30:00,51.63,51.65,51.54,51.64,52700.0,34.2857,34.299,34.226,34.2924,52700.0
2007-05-02 13:00:00,51.64,51.66,51.62,51.64,32000.0,34.2924,34.3056,34.2791,34.2924,32000.0
2007-05-02 13:30:00,51.63,51.64,51.51,51.53,43700.0,34.2857,34.2924,34.206,34.2193,43700.0
2007-05-02 14:00:00,51.53,51.67,51.5,51.65,85100.0,34.2193,34.3123,34.1994,34.299,85100.0
2007-05-02 14:30:00,51.64,51.67,51.62,51.63,68100.0,34.2924,34.3123,34.2791,34.2857,68100.0
2007-05-02 15:00:00,51.62,51.62,51.48,51.5,118400.0,34.2791,34.2791,34.1861,34.1994,118400.0
2007-05-02 15:30:00,51.5,51.63,51.48,51.63,142800.0,34.1994,34.2857,34.1861,34.2857,142800.0
2007-05-03 09:30:00,51.58,51.76,51.32,51.54,109600.0,34.2525,34.372,34.0799,34.226,109600.0
2007-05-03 10:00:00,51.54,51.6,51.25,51.27,99800.0,34.226,34.2658,34.0334,34.0467,99800.0
2007-05-03 10:30:00,51.28,51.5,51.27,51.42,80600.0,34.0533,34.1994,34.0467,34.1463,80600.0
2007-05-03 11:00:00,51.42,51.47,51.15,51.24,112500.0,34.1463,34.1795,33.967,34.0267,112500.0
2007-05-03 11:30:00,51.26,51.33,51.13,51.19,74700.0,34.04,34.0865,33.9537,33.9935,74700.0
2007-05-03 12:00:00,51.19,51.22,51.01,51.02,76800.0,33.9935,34.0135,33.874,33.8806,76800.0
2007-05-03 12:30:00,51.02,51.27,51.0,51.22,105500.0,33.8806,34.0467,33.8674,34.0135,105500.0
2007-05-03 13:00:00,51.22,51.29,51.2,51.26,51100.0,34.0135,34.0599,34.0002,34.04,51100.0
2007-05-03 13:30:00,51.27,51.39,51.27,51.31,109800.0,34.0467,34.1263,34.0467,34.0732,109800.0
2007-05-03 14:00:00,51.3,51.44,51.3,51.34,77100.0,34.0666,34.1595,34.0666,34.0931,77100.0
2007-05-03 14:30:00,51.34,51.38,51.33,51.35,70300.0,34.0931,34.1197,34.0865,34.0998,70300.0
2007-05-03 15:00:00,51.35,51.38,51.3,51.33,149600.0,34.0998,34.1197,34.0666,34.0865,149600.0
2007-05-03 15:30:00,51.33,51.33,51.25,51.32,214300.0,34.0865,34.0865,34.0334,34.0799,214300.0
2007-05-04 09:30:00,51.4,51.59,51.33,51.55,105500.0,34.133,34.2592,34.0865,34.2326,105500.0
2007-05-04 10:00:00,51.55,51.6,51.42,51.57,80600.0,34.2326,34.2658,34.1463,34.2459,80600.0
2007-05-04 10:30:00,51.55,51.55,51.42,51.46,57700.0,34.2326,34.2326,34.1463,34.1728,57700.0
2007-05-04 11:00:00,51.45,51.48,51.3,51.3,26600.0,34.1662,34.1861,34.0666,34.0666,26600.0
2007-05-04 11:30:00,51.31,51.34,51.2,51.21,30500.0,34.0732,34.0931,34.0002,34.0068,30500.0
2007-05-04 12:00:00,51.21,51.22,51.1,51.16,49000.0,34.0068,34.0135,33.9338,33.9736,49000.0
2007-05-04 12:30:00,51.16,51.31,51.12,51.24,45800.0,33.9736,34.0732,33.947,34.0267,45800.0
2007-05-04 13:00:00,51.24,51.24,51.16,51.18,59300.0,34.0267,34.0267,33.9736,33.9869,59300.0
2007-05-04 13:30:00,51.18,51.26,51.11,51.16,43600.0,33.9869,34.04,33.9404,33.9736,43600.0
2007-05-04 14:00:00,51.16,51.21,51.11,51.19,74900.0,33.9736,34.0068,33.9404,33.9935,74900.0
2007-05-04 14:30:00,51.19,51.21,51.15,51.19,55400.0,33.9935,34.0068,33.967,33.9935,55400.0
2007-05-04 15:00:00,51.19,51.28,51.19,51.27,47000.0,33.9935,34.0533,33.9935,34.0467,47000.0
2007-05-04 15:30:00,51.26,51.28,51.15,51.26,78100.0,34.04,34.0533,33.967,34.04,78100.0
2007-05-07 09:30:00,51.41,51.63,51.37,51.61,66200.0,34.1396,34.2857,34.1131,34.2724,66200.0
2007-05-07 10:00:00,51.63,51.74,51.55,51.69,49300.0,34.2857,34.3588,34.2326,34.3256,49300.0
2007-05-07 10:30:00,51.68,51.77,51.64,51.77,46800.0,34.3189,34.3787,34.2924,34.3787,46800.0
2007-05-07 11:00:00,51.77,51.79,51.75,51.77,25800.0,34.3787,34.392,34.3654,34.3787,25800.0
2007-05-07 11:30:00,51.76,51.83,51.75,51.79,18700.0,34.372,34.4185,34.3654,34.392,18700.0
2007-05-07 12:00:00,51.79,51.82,51.7,51.72,36000.0,34.392,34.4119,34.3322,34.3455,36000.0
2007-05-07 12:30:00,51.72,51.73,51.6,51.67,37600.0,34.3455,34.3521,34.2658,34.3123,37600.0
2007-05-07 13:00:00,51.68,51.68,51.61,51.63,13700.0,34.3189,34.3189,34.2724,34.2857,13700.0
2007-05-07 13:30:00,51.63,51.66,51.62,51.63,17700.0,34.2857,34.3056,34.2791,34.2857,17700.0
2007-05-07 14:00:00,51.63,51.68,51.61,51.66,30600.0,34.2857,34.3189,34.2724,34.3056,30600.0
2007-05-07 14:30:00,51.66,51.67,51.61,51.65,44100.0,34.3056,34.3123,34.2724,34.299,44100.0
2007-05-07 15:00:00,51.66,51.66,51.59,51.63,48400.0,34.3056,34.3056,34.2592,34.2857,48400.0
2007-05-07 15:30:00,51.63,51.68,51.58,51.63,183100.0,34.2857,34.3189,34.2525,34.2857,183100.0
2007-05-08 09:30:00,51.57,51.57,51.33,51.37,177400.0,34.2459,34.2459,34.0865,34.1131,177400.0
2007-05-08 10:00:00,51.34,51.51,51.23,51.51,98700.0,34.0931,34.206,34.0201,34.206,98700.0
2007-05-08 10:30:00,51.51,51.59,51.45,51.46,58200.0,34.206,34.2592,34.1662,34.1728,58200.0
2007-05-08 11:00:00,51.46,51.51,51.4,51.45,47800.0,34.1728,34.206,34.133,34.1662,47800.0
2007-05-08 11:30:00,51.46,51.48,51.42,51.47,33900.0,34.1728,34.1861,34.1463,34.1795,33900.0
2007-05-08 12:00:00,51.46,51.47,51.32,51.4,68700.0,34.1728,34.1795,34.0799,34.133,68700.0
2007-05-08 12:30:00,51.4,51.55,51.39,51.53,52400.0,34.133,34.2326,34.1263,34.2193,52400.0
2007-05-08 13:00:00,51.53,51.55,51.5,51.54,75900.0,34.2193,34.2326,34.1994,34.226,75900.0
2007-05-08 13:30:00,51.54,51.58,51.52,51.58,30800.0,34.226,34.2525,34.2127,34.2525,30800.0
2007-05-08 14:00:00,51.56,51.62,51.49,51.52,80000.0,34.2392,34.2791,34.1927,34.2127,80000.0
2007-05-08 14:30:00,51.54,51.56,51.5,51.5,41800.0,34.226,34.2392,34.1994,34.1994,41800.0
2007-05-08 15:00:00,51.5,51.58,51.5,51.56,64800.0,34.1994,34.2525,34.1994,34.2392,64800.0
2007-05-08 15:30:00,51.55,51.59,51.45,51.5,166000.0,34.2326,34.2592,34.1662,34.1994,166000.0
2007-05-09 09:30:00,51.5,51.95,51.18,51.4,120100.0,34.1994,34.4982,33.9869,34.133,120100.0
2007-05-09 10:00:00,51.41,51.48,51.36,51.45,32100.0,34.1396,34.1861,34.1064,34.1662,32100.0
2007-05-09 10:30:00,51.45,51.5,51.36,51.4,54900.0,34.1662,34.1994,34.1064,34.133,54900.0
2007-05-09 11:00:00,51.4,51.48,51.35,51.4,39200.0,34.133,34.1861,34.0998,34.133,39200.0
2007-05-09 11:30:00,51.39,51.44,51.27,51.29,70000.0,34.1263,34.1595,34.0467,34.0599,70000.0
2007-05-09 12:00:00,51.31,51.37,51.27,51.35,78400.0,34.0732,34.1131,34.0467,34.0998,78400.0
2007-05-09 12:30:00,51.33,51.41,51.29,51.4,40900.0,34.0865,34.1396,34.0599,34.133,40900.0
2007-05-09 13:00:00,51.41,51.42,51.31,51.31,45900.0,34.1396,34.1463,34.0732,34.0732,45900.0
2007-05-09 13:30:00,51.31,51.32,51.22,51.25,38700.0,34.0732,34.0799,34.0135,34.0334,38700.0
2007-05-09 14:00:00,51.26,51.29,51.05,51.13,172900.0,34.04,34.0599,33.9006,33.9537,172900.0
2007-05-09 14:30:00,51.11,51.36,51.04,51.26,90700.0,33.9404,34.1064,33.8939,34.04,90700.0
2007-05-09 15:00:00,51.25,51.44,51.25,51.38,165100.0,34.0334,34.1595,34.0334,34.1197,165100.0
2007-05-09 15:30:00,51.38,51.4,51.2,51.36,160300.0,34.1197,34.133,34.0002,34.1064,160300.0
2007-05-10 09:30:00,51.3,51.47,51.02,51.22,127900.0,34.0666,34.1795,33.8806,34.0135,127900.0
2007-05-10 10:00:00,51.22,51.28,51.04,51.14,57500.0,34.0135,34.0533,33.8939,33.9603,57500.0
2007-05-10 10:30:00,51.14,51.28,51.08,51.22,54500.0,33.9603,34.0533,33.9205,34.0135,54500.0
2007-05-10 11:00:00,51.24,51.28,51.0,51.1,69700.0,34.0267,34.0533,33.8674,33.9338,69700.0
2007-05-10 11:30:00,51.1,51.18,50.78,50.81,101000.0,33.9338,33.9869,33.7213,33.7412,101000.0
2007-05-10 12:00:00,50.81,50.87,50.7,50.75,73100.0,33.7412,33.781,33.6681,33.7013,73100.0
2007-05-10 12:30:00,50.76,50.82,50.7,50.7,108500.0,33.708,33.7478,33.6681,33.6681,108500.0
2007-05-10 13:00:00,50.7,50.77,50.62,50.63,90400.0,33.6681,33.7146,33.615,33.6217,90400.0
2007-05-10 13:30:00,50.67,50.68,50.49,50.59,92600.0,33.6482,33.6549,33.5287,33.5951,92600.0
2007-05-10 14:00:00,50.61,50.81,50.52,50.59,287700.0,33.6084,33.7412,33.5486,33.5951,287700.0
2007-05-10 14:30:00,50.6,50.7,50.54,50.63,71900.0,33.6017,33.6681,33.5619,33.6217,71900.0
2007-05-10 15:00:00,50.64,50.67,50.48,50.52,132000.0,33.6283,33.6482,33.522,33.5486,132000.0
2007-05-10 15:30:00,50.53,50.68,50.48,50.49,121600.0,33.5552,33.6549,33.522,33.5287,121600.0
2007-05-11 09:30:00,50.65,50.95,50.65,50.8,120900.0,33.6349,33.8342,33.6349,33.7345,120900.0
2007-05-11 10:00:00,50.81,50.94,50.74,50.94,86400.0,33.7412,33.8275,33.6947,33.8275,86400.0
2007-05-11 10:30:00,50.95,51.19,50.86,51.17,112000.0,33.8342,33.9935,33.7744,33.9802,112000.0
2007-05-11 11:00:00,51.16,51.25,51.1,51.18,128500.0,33.9736,34.0334,33.9338,33.9869,128500.0
2007-05-11 11:30:00,51.19,51.19,51.02,51.04,65700.0,33.9935,33.9935,33.8806,33.8939,65700.0
2007-05-11 12:00:00,51.04,51.1,51.02,51.09,97300.0,33.8939,33.9338,33.8806,33.9271,97300.0
2007-05-11 12:30:00,51.09,51.13,51.02,51.08,70100.0,33.9271,33.9537,33.8806,33.9205,70100.0
2007-05-11 13:00:00,51.07,51.14,51.02,51.13,49800.0,33.9138,33.9603,33.8806,33.9537,49800.0
2007-05-11 13:30:00,51.13,51.18,51.0,51.06,60900.0,33.9537,33.9869,33.8674,33.9072,60900.0
2007-05-11 14:00:00,51.06,51.14,51.02,51.12,47300.0,33.9072,33.9603,33.8806,33.947,47300.0
2007-05-11 14:30:00,51.12,51.14,51.05,51.05,76500.0,33.947,33.9603,33.9006,33.9006,76500.0
2007-05-11 15:00:00,51.05,51.12,51.03,51.07,90700.0,33.9006,33.947,33.8873,33.9138,90700.0
2007-05-11 15:30:00,51.07,51.12,50.84,50.89,438400.0,33.9138,33.947,33.7611,33.7943,438400.0
2007-05-14 09:30:00,51.15,51.5,51.0,51.11,120200.0,33.967,34.1994,33.8674,33.9404,120200.0
2007-05-14 10:00:00,51.11,51.15,51.01,51.04,124900.0,33.9404,33.967,33.874,33.8939,124900.0
2007-05-14 10:30:00,51.05,51.06,51.0,51.03,71500.0,33.9006,33.9072,33.8674,33.8873,71500.0
2007-05-14 11:00:00,51.03,51.03,51.0,51.02,86100.0,33.8873,33.8873,33.8674,33.8806,86100.0
2007-05-14 11:30:00,51.02,51.03,50.98,51.01,77300.0,33.8806,33.8873,33.8541,33.874,77300.0
2007-05-14 12:00:00,51.01,51.02,50.96,51.0,57900.0,33.874,33.8806,33.8408,33.8674,57900.0
2007-05-14 12:30:00,50.99,51.13,50.99,51.13,33200.0,33.8607,33.9537,33.8607,33.9537,33200.0
2007-05-14 13:00:00,51.13,51.15,51.11,51.14,56900.0,33.9537,33.967,33.9404,33.9603,56900.0
2007-05-14 13:30:00,51.14,51.14,51.03,51.05,59700.0,33.9603,33.9603,33.8873,33.9006,59700.0
2007-05-14 14:00:00,51.05,51.05,50.93,50.99,82100.0,33.9006,33.9006,33.8209,33.8607,82100.0
2007-05-14 14:30:00,50.99,51.02,50.91,50.91,79800.0,33.8607,33.8806,33.8076,33.8076,79800.0
2007-05-14 15:00:00,50.91,51.03,50.91,50.98,125500.0,33.8076,33.8873,33.8076,33.8541,125500.0
2007-05-14 15:30:00,50.98,51.07,50.96,51.0,186100.0,33.8541,33.9138,33.8408,33.8674,186100.0
2007-05-15 09:30:00,51.41,51.41,50.9,51.33,140900.0,34.1396,34.1396,33.801,34.0865,140900.0
2007-05-15 10:00:00,51.34,51.71,51.34,51.68,116900.0,34.0931,34.3388,34.0931,34.3189,116900.0
2007-05-15 10:30:00,51.67,51.73,51.6,51.62,122200.0,34.3123,34.3521,34.2658,34.2791,122200.0
2007-05-15 11:00:00,51.62,51.7,51.58,51.7,103500.0,34.2791,34.3322,34.2525,34.3322,103500.0
2007-05-15 11:30:00,51.69,51.81,51.66,51.74,187300.0,34.3256,34.4053,34.3056,34.3588,187300.0
2007-05-15 12:00:00,51.74,51.78,51.66,51.68,274200.0,34.3588,34.3853,34.3056,34.3189,274200.0
2007-05-15 12:30:00,51.69,51.7,51.54,51.54,190200.0,34.3256,34.3322,34.226,34.226,190200.0
2007-05-15 13:00:00,51.55,51.82,51.53,51.77,196400.0,34.2326,34.4119,34.2193,34.3787,196400.0
2007-05-15 13:30:00,51.77,51.87,51.56,51.59,231700.0,34.3787,34.4451,34.2392,34.2592,231700.0
2007-05-15 14:00:00,51.59,51.61,51.48,51.52,47800.0,34.2592,34.2724,34.1861,34.2127,47800.0
2007-05-15 14:30:00,51.51,51.58,51.21,51.26,121600.0,34.206,34.2525,34.0068,34.04,121600.0
2007-05-15 15:00:00,51.26,51.37,51.24,51.36,105800.0,34.04,34.1131,34.0267,34.1064,105800.0
2007-05-15 15:30:00,51.36,51.45,51.2,51.27,414800.0,34.1064,34.1662,34.0002,34.0467,414800.0
2007-05-16 09:30:00,51.55,51.56,51.35,51.53,84700.0,34.2326,34.2392,34.0998,34.2193,84700.0
2007-05-16 10:00:00,51.5,51.7,51.5,51.63,67500.0,34.1994,34.3322,34.1994,34.2857,67500.0
2007-05-16 10:30:00,51.64,51.82,51.51,51.79,99200.0,34.2924,34.4119,34.206,34.392,99200.0
2007-05-16 11:00:00,51.79,51.82,51.59,51.63,119100.0,34.392,34.4119,34.2592,34.2857,119100.0
2007-05-16 11:30:00,51.63,51.67,51.55,51.62,103800.0,34.2857,34.3123,34.2326,34.2791,103800.0
2007-05-16 12:00:00,51.61,51.62,51.45,51.53,76200.0,34.2724,34.2791,34.1662,34.2193,76200.0
2007-05-16 12:30:00,51.53,51.58,51.4,51.53,103600.0,34.2193,34.2525,34.133,34.2193,103600.0
2007-05-16 13:00:00,51.54,51.56,51.41,51.43,108700.0,34.226,34.2392,34.1396,34.1529,108700.0
2007-05-16 13:30:00,51.46,51.51,51.43,51.48,104400.0,34.1728,34.206,34.1529,34.1861,104400.0
2007-05-16 14:00:00,51.49,51.51,51.43,51.46,122100.0,34.1927,34.206,34.1529,34.1728,122100.0
2007-05-16 14:30:00,51.45,51.57,51.44,51.56,58000.0,34.1662,34.2459,34.1595,34.2392,58000.0
2007-05-16 15:00:00,51.56,51.58,51.51,51.52,75100.0,34.2392,34.2525,34.206,34.2127,75100.0
2007-05-16 15:30:00,51.52,51.56,51.46,51.49,140400.0,34.2127,34.2392,34.1728,34.1927,140400.0
2007-05-17 09:30:00,51.34,51.45,51.26,51.43,110200.0,34.0931,34.1662,34.04,34.1529,110200.0
2007-05-17 10:00:00,51.42,51.6,51.39,51.52,97700.0,34.1463,34.2658,34.1263,34.2127,97700.0
2007-05-17 10:30:00,51.51,51.52,51.4,51.46,62100.0,34.206,34.2127,34.133,34.1728,62100.0
2007-05-17 11:00:00,51.46,51.47,51.43,51.46,46400.0,34.1728,34.1795,34.1529,34.1728,46400.0
2007-05-17 11:30:00,51.46,51.56,51.45,51.5,49800.0,34.1728,34.2392,34.1662,34.1994,49800.0
2007-05-17 12:00:00,51.51,51.54,51.47,51.53,107200.0,34.206,34.226,34.1795,34.2193,107200.0
2007-05-17 12:30:00,51.54,51.54,51.47,51.53,83700.0,34.226,34.226,34.1795,34.2193,83700.0
2007-05-17 13:00:00,51.52,51.62,51.5,51.61,73800.0,34.2127,34.2791,34.1994,34.2724,73800.0
2007-05-17 13:30:00,51.6,51.62,51.56,51.6,72500.0,34.2658,34.2791,34.2392,34.2658,72500.0
2007-05-17 14:00:00,51.59,51.63,51.59,51.62,63000.0,34.2592,34.2857,34.2592,34.2791,63000.0
2007-05-17 14:30:00,51.62,51.63,51.56,51.62,70900.0,34.2791,34.2857,34.2392,34.2791,70900.0
2007-05-17 15:00:00,51.63,51.69,51.59,51.66,129300.0,34.2857,34.3256,34.2592,34.3056,129300.0
2007-05-17 15:30:00,51.66,51.75,51.61,51.69,197100.0,34.3056,34.3654,34.2724,34.3256,197100.0
2007-05-18 09:30:00,51.72,51.74,51.6,51.66,266800.0,34.3455,34.3588,34.2658,34.3056,266800.0
2007-05-18 10:00:00,51.66,51.76,51.49,51.49,125100.0,34.3056,34.372,34.1927,34.1927,125100.0
2007-05-18 10:30:00,51.49,51.49,51.3,51.44,72200.0,34.1927,34.1927,34.0666,34.1595,72200.0
2007-05-18 11:00:00,51.44,51.45,51.27,51.27,49100.0,34.1595,34.1662,34.0467,34.0467,49100.0
2007-05-18 11:30:00,51.26,51.31,51.2,51.23,47300.0,34.04,34.0732,34.0002,34.0201,47300.0
2007-05-18 12:00:00,51.23,51.25,51.2,51.22,79900.0,34.0201,34.0334,34.0002,34.0135,79900.0
2007-05-18 12:30:00,51.23,51.32,51.22,51.31,59000.0,34.0201,34.0799,34.0135,34.0732,59000.0
2007-05-18 13:00:00,51.3,51.31,51.24,51.27,69000.0,34.0666,34.0732,34.0267,34.0467,69000.0
2007-05-18 13:30:00,51.26,51.28,51.24,51.28,97100.0,34.04,34.0533,34.0267,34.0533,97100.0
2007-05-18 14:00:00,51.28,51.36,51.26,51.28,140100.0,34.0533,34.1064,34.04,34.0533,140100.0
2007-05-18 14:30:00,51.29,51.31,51.23,51.3,82000.0,34.0599,34.0732,34.0201,34.0666,82000.0
2007-05-18 15:00:00,51.31,51.31,51.27,51.29,67800.0,34.0732,34.0732,34.0467,34.0599,67800.0
2007-05-18 15:30:00,51.29,51.48,51.29,51.48,298200.0,34.0599,34.1861,34.0599,34.1861,298200.0
2007-05-21 09:30:00,51.36,51.67,51.25,51.51,52300.0,34.1064,34.3123,34.0334,34.206,52300.0
2007-05-21 10:00:00,51.51,51.51,51.42,51.43,82400.0,34.206,34.206,34.1463,34.1529,82400.0
2007-05-21 10:30:00,51.44,51.44,51.31,51.36,43200.0,34.1595,34.1595,34.0732,34.1064,43200.0
2007-05-21 11:00:00,51.35,51.38,51.31,51.37,36300.0,34.0998,34.1197,34.0732,34.1131,36300.0
2007-05-21 11:30:00,51.37,51.46,51.37,51.41,40800.0,34.1131,34.1728,34.1131,34.1396,40800.0
2007-05-21 12:00:00,51.43,51.56,51.43,51.54,38700.0,34.1529,34.2392,34.1529,34.226,38700.0
2007-05-21 12:30:00,51.53,51.53,51.44,51.46,46600.0,34.2193,34.2193,34.1595,34.1728,46600.0
2007-05-21 13:00:00,51.48,51.52,51.45,51.51,28000.0,34.1861,34.2127,34.1662,34.206,28000.0
2007-05-21 13:30:00,51.5,51.52,51.44,51.45,42100.0,34.1994,34.2127,34.1595,34.1662,42100.0
2007-05-21 14:00:00,51.45,51.46,51.39,51.39,36300.0,34.1662,34.1728,34.1263,34.1263,36300.0
2007-05-21 14:30:00,51.39,51.45,51.37,51.37,41600.0,34.1263,34.1662,34.1131,34.1131,41600.0
2007-05-21 15:00:00,51.37,51.4,51.33,51.35,55700.0,34.1131,34.133,34.0865,34.0998,55700.0
2007-05-21 15:30:00,51.36,51.45,51.31,51.39,101300.0,34.1064,34.1662,34.0732,34.1263,101300.0
2007-05-22 09:30:00,51.47,51.5,51.25,51.28,106300.0,34.1795,34.1994,34.0334,34.0533,106300.0
2007-05-22 10:00:00,51.28,51.43,51.24,51.37,196000.0,34.0533,34.1529,34.0267,34.1131,196000.0
2007-05-22 10:30:00,51.37,51.43,51.27,51.33,76000.0,34.1131,34.1529,34.0467,34.0865,76000.0
2007-05-22 11:00:00,51.34,51.4,51.23,51.33,104200.0,34.0931,34.133,34.0201,34.0865,104200.0
2007-05-22 11:30:00,51.34,51.36,51.21,51.24,74600.0,34.0931,34.1064,34.0068,34.0267,74600.0
2007-05-22 12:00:00,51.23,51.37,51.14,51.36,41200.0,34.0201,34.1131,33.9603,34.1064,41200.0
2007-05-22 12:30:00,51.37,51.46,51.35,51.46,24900.0,34.1131,34.1728,34.0998,34.1728,24900.0
2007-05-22 13:00:00,51.45,51.53,51.41,51.45,31700.0,34.1662,34.2193,34.1396,34.1662,31700.0
2007-05-22 13:30:00,51.45,51.56,51.42,51.5,28100.0,34.1662,34.2392,34.1463,34.1994,28100.0
2007-05-22 14:00:00,51.5,51.56,51.45,51.54,53500.0,34.1994,34.2392,34.1662,34.226,53500.0
2007-05-22 14:30:00,51.54,51.58,51.5,51.58,74800.0,34.226,34.2525,34.1994,34.2525,74800.0
2007-05-22 15:00:00,51.57,51.59,51.49,51.54,99500.0,34.2459,34.2592,34.1927,34.226,99500.0
2007-05-22 15:30:00,51.53,51.55,51.23,51.26,136600.0,34.2193,34.2326,34.0201,34.04,136600.0
2007-05-23 09:30:00,51.27,51.29,51.05,51.14,103400.0,34.0467,34.0599,33.9006,33.9603,103400.0
2007-05-23 10:00:00,51.15,51.22,51.03,51.08,65300.0,33.967,34.0135,33.8873,33.9205,65300.0
2007-05-23 10:30:00,51.08,51.17,51.02,51.02,72700.0,33.9205,33.9802,33.8806,33.8806,72700.0
2007-05-23 11:00:00,51.03,51.03,50.9,50.98,38000.0,33.8873,33.8873,33.801,33.8541,38000.0
2007-05-23 11:30:00,50.99,50.99,50.85,50.88,71200.0,33.8607,33.8607,33.7677,33.7877,71200.0
2007-05-23 12:00:00,50.89,50.9,50.74,50.79,39300.0,33.7943,33.801,33.6947,33.7279,39300.0
2007-05-23 12:30:00,50.8,50.82,50.75,50.76,45100.0,33.7345,33.7478,33.7013,33.708,45100.0
2007-05-23 13:00:00,50.77,50.79,50.71,50.73,53700.0,33.7146,33.7279,33.6748,33.6881,53700.0
2007-05-23 13:30:00,50.73,50.77,50.66,50.66,48900.0,33.6881,33.7146,33.6416,33.6416,48900.0
2007-05-23 14:00:00,50.66,50.68,50.38,50.41,164800.0,33.6416,33.6549,33.4556,33.4756,164800.0
2007-05-23 14:30:00,50.41,50.62,50.31,50.62,180300.0,33.4756,33.615,33.4092,33.615,180300.0
2007-05-23 15:00:00,50.62,50.75,50.62,50.63,268200.0,33.615,33.7013,33.615,33.6217,268200.0
2007-05-23 15:30:00,50.64,50.64,50.4,50.43,218700.0,33.6283,33.6283,33.4689,33.4888,218700.0
2007-05-24 09:30:00,50.41,50.7,50.41,50.68,258900.0,33.4756,33.6681,33.4756,33.6549,258900.0
2007-05-24 10:00:00,50.7,50.8,50.02,50.17,307500.0,33.6681,33.7345,33.2166,33.3162,307500.0
2007-05-24 10:30:00,50.23,50.34,49.96,49.97,278400.0,33.356,33.4291,33.1767,33.1834,278400.0
2007-05-24 11:00:00,49.97,50.03,49.68,49.71,167500.0,33.1834,33.2232,32.9908,33.0107,167500.0
2007-05-24 11:30:00,49.73,49.81,49.58,49.76,154300.0,33.024,33.0771,32.9244,33.0439,154300.0
2007-05-24 12:00:00,49.78,49.93,49.71,49.81,99400.0,33.0572,33.1568,33.0107,33.0771,99400.0
2007-05-24 12:30:00,49.82,49.88,49.57,49.87,151900.0,33.0838,33.1236,32.9177,33.117,151900.0
2007-05-24 13:00:00,49.86,49.86,49.73,49.76,96700.0,33.1103,33.1103,33.024,33.0439,96700.0
2007-05-24 13:30:00,49.77,49.8,49.65,49.8,61900.0,33.0506,33.0705,32.9709,33.0705,61900.0
2007-05-24 14:00:00,49.81,49.81,49.55,49.57,124600.0,33.0771,33.0771,32.9045,32.9177,124600.0
2007-05-24 14:30:00,49.57,49.57,49.28,49.41,219000.0,32.9177,32.9177,32.7252,32.8115,219000.0
2007-05-24 15:00:00,49.41,49.59,49.4,49.51,114300.0,32.8115,32.931,32.8049,32.8779,114300.0
2007-05-24 15:30:00,49.52,49.54,49.31,49.33,229900.0,32.8845,32.8978,32.7451,32.7584,229900.0
2007-05-25 09:30:00,49.44,49.95,49.25,49.89,142400.0,32.8314,33.1701,32.7052,33.1302,142400.0
2007-05-25 10:00:00,49.84,49.95,49.47,49.57,110600.0,33.097,33.1701,32.8513,32.9177,110600.0
2007-05-25 10:30:00,49.56,49.94,49.56,49.78,173700.0,32.9111,33.1634,32.9111,33.0572,173700.0
2007-05-25 11:00:00,49.77,49.78,49.46,49.46,61300.0,33.0506,33.0572,32.8447,32.8447,61300.0
2007-05-25 11:30:00,49.48,49.68,49.21,49.27,137400.0,32.858,32.9908,32.6787,32.7185,137400.0
2007-05-25 12:00:00,49.27,49.28,48.77,48.79,128100.0,32.7185,32.7252,32.3865,32.3998,128100.0
2007-05-25 12:30:00,48.78,48.87,48.77,48.78,64400.0,32.3931,32.4529,32.3865,32.3931,64400.0
2007-05-25 13:00:00,48.8,49.16,48.8,49.06,72000.0,32.4064,32.6455,32.4064,32.5791,72000.0
2007-05-25 13:30:00,49.06,49.08,48.98,48.99,31100.0,32.5791,32.5924,32.5259,32.5326,31100.0
2007-05-25 14:00:00,48.98,49.02,48.82,48.91,98100.0,32.5259,32.5525,32.4197,32.4795,98100.0
2007-05-25 14:30:00,48.93,49.15,48.92,49.02,82200.0,32.4927,32.6388,32.4861,32.5525,82200.0
2007-05-25 15:00:00,49.02,49.06,48.94,49.03,81800.0,32.5525,32.5791,32.4994,32.5591,81800.0
2007-05-25 15:30:00,49.02,49.19,48.95,49.1,173700.0,32.5525,32.6654,32.506,32.6056,173700.0
2007-05-29 09:30:00,49.17,49.3,49.0,49.28,137300.0,32.6521,32.7384,32.5392,32.7252,137300.0
2007-05-29 10:00:00,49.29,49.33,49.08,49.18,81000.0,32.7318,32.7584,32.5924,32.6588,81000.0
2007-05-29 10:30:00,49.17,49.38,49.13,49.37,72900.0,32.6521,32.7916,32.6256,32.7849,72900.0
2007-05-29 11:00:00,49.36,49.45,49.33,49.4,94900.0,32.7783,32.8381,32.7584,32.8049,94900.0
2007-05-29 11:30:00,49.4,49.45,49.23,49.23,132700.0,32.8049,32.8381,32.692,32.692,132700.0
2007-05-29 12:00:00,49.23,49.25,49.14,49.14,58700.0,32.692,32.7052,32.6322,32.6322,58700.0
2007-05-29 12:30:00,49.14,49.17,49.09,49.17,36900.0,32.6322,32.6521,32.599,32.6521,36900.0
2007-05-29 13:00:00,49.18,49.21,48.96,49.01,56800.0,32.6588,32.6787,32.5127,32.5459,56800.0
2007-05-29 13:30:00,49.01,49.15,48.94,49.15,43400.0,32.5459,32.6388,32.4994,32.6388,43400.0
2007-05-29 14:00:00,49.16,49.16,49.04,49.09,56300.0,32.6455,32.6455,32.5658,32.599,56300.0
2007-05-29 14:30:00,49.09,49.1,49.0,49.04,74000.0,32.599,32.6056,32.5392,32.5658,74000.0
2007-05-29 15:00:00,49.03,49.08,49.0,49.03,69300.0,32.5591,32.5924,32.5392,32.5591,69300.0
2007-05-29 15:30:00,49.02,49.12,49.0,49.05,107600.0,32.5525,32.6189,32.5392,32.5724,107600.0
2007-05-30 09:30:00,49.45,49.45,48.49,49.12,165400.0,32.8381,32.8381,32.2006,32.6189,165400.0
2007-05-30 10:00:00,49.11,49.21,48.73,48.74,114400.0,32.6123,32.6787,32.3599,32.3666,114400.0
2007-05-30 10:30:00,48.74,48.88,48.69,48.83,70400.0,32.3666,32.4595,32.3334,32.4263,70400.0
2007-05-30 11:00:00,48.83,48.92,48.79,48.89,78200.0,32.4263,32.4861,32.3998,32.4662,78200.0
2007-05-30 11:30:00,48.89,48.91,48.78,48.78,46300.0,32.4662,32.4795,32.3931,32.3931,46300.0
2007-05-30 12:00:00,48.78,48.93,48.77,48.93,48100.0,32.3931,32.4927,32.3865,32.4927,48100.0
2007-05-30 12:30:00,48.93,49.01,48.93,48.99,46500.0,32.4927,32.5459,32.4927,32.5326,46500.0
2007-05-30 13:00:00,48.99,49.08,48.99,49.02,79100.0,32.5326,32.5924,32.5326,32.5525,79100.0
2007-05-30 13:30:00,49.03,49.06,48.91,49.03,72900.0,32.5591,32.5791,32.4795,32.5591,72900.0
2007-05-30 14:00:00,49.03,49.25,48.88,49.22,201800.0,32.5591,32.7052,32.4595,32.6853,201800.0
2007-05-30 14:30:00,49.21,49.48,49.15,49.47,147300.0,32.6787,32.858,32.6388,32.8513,147300.0
2007-05-30 15:00:00,49.47,49.49,49.24,49.26,108900.0,32.8513,32.8646,32.6986,32.7119,108900.0
2007-05-30 15:30:00,49.26,49.38,49.24,49.36,251800.0,32.7119,32.7916,32.6986,32.7783,251800.0
2007-05-31 09:30:00,49.71,49.8,49.28,49.52,152800.0,33.0107,33.0705,32.7252,32.8845,152800.0
2007-05-31 10:00:00,49.52,49.6,49.34,49.45,99000.0,32.8845,32.9377,32.765,32.8381,99000.0
2007-05-31 10:30:00,49.46,49.66,49.42,49.6,73200.0,32.8447,32.9775,32.8181,32.9377,73200.0
2007-05-31 11:00:00,49.6,49.6,49.39,49.45,97300.0,32.9377,32.9377,32.7982,32.8381,97300.0
2007-05-31 11:30:00,49.45,49.49,49.38,49.43,85600.0,32.8381,32.8646,32.7916,32.8248,85600.0
2007-05-31 12:00:00,49.42,49.55,49.37,49.54,83000.0,32.8181,32.9045,32.7849,32.8978,83000.0
2007-05-31 12:30:00,49.54,49.69,49.54,49.62,85700.0,32.8978,32.9974,32.8978,32.9509,85700.0
2007-05-31 13:00:00,49.62,49.62,49.32,49.4,136900.0,32.9509,32.9509,32.7517,32.8049,136900.0
2007-05-31 13:30:00,49.39,49.44,49.28,49.39,86500.0,32.7982,32.8314,32.7252,32.7982,86500.0
2007-05-31 14:00:00,49.39,49.39,49.33,49.37,94300.0,32.7982,32.7982,32.7584,32.7849,94300.0
2007-05-31 14:30:00,49.37,49.52,49.37,49.39,86500.0,32.7849,32.8845,32.7849,32.7982,86500.0
2007-05-31 15:00:00,49.38,49.41,49.3,49.31,89900.0,32.7916,32.8115,32.7384,32.7451,89900.0
2007-05-31 15:30:00,49.32,49.35,49.23,49.23,148000.0,32.7517,32.7716,32.692,32.692,148000.0
2007-06-01 09:30:00,49.4,49.48,49.26,49.35,104500.0,32.8049,32.858,32.7119,32.7716,104500.0
2007-06-01 10:00:00,49.34,49.52,49.26,49.35,103400.0,32.765,32.8845,32.7119,32.7716,103400.0
2007-06-01 10:30:00,49.35,49.4,48.85,48.88,129100.0,32.7716,32.8049,32.4396,32.4595,129100.0
2007-06-01 11:00:00,48.89,49.12,48.88,49.11,92700.0,32.4662,32.6189,32.4595,32.6123,92700.0
2007-06-01 11:30:00,49.12,49.22,49.06,49.07,88000.0,32.6189,32.6853,32.5791,32.5857,88000.0
2007-06-01 12:00:00,49.07,49.08,48.87,48.88,72400.0,32.5857,32.5924,32.4529,32.4595,72400.0
2007-06-01 12:30:00,48.89,49.02,48.74,49.02,114800.0,32.4662,32.5525,32.3666,32.5525,114800.0
2007-06-01 13:00:00,49.0,49.19,48.94,49.1,81000.0,32.5392,32.6654,32.4994,32.6056,81000.0
2007-06-01 13:30:00,49.11,49.2,49.08,49.13,40300.0,32.6123,32.672,32.5924,32.6256,40300.0
2007-06-01 14:00:00,49.12,49.14,48.98,49.01,56600.0,32.6189,32.6322,32.5259,32.5459,56600.0
2007-06-01 14:30:00,49.01,49.02,48.91,48.93,94800.0,32.5459,32.5525,32.4795,32.4927,94800.0
2007-06-01 15:00:00,48.94,48.95,48.86,48.91,105400.0,32.4994,32.506,32.4463,32.4795,105400.0
2007-06-01 15:30:00,48.91,49.02,48.9,48.98,135500.0,32.4795,32.5525,32.4728,32.5259,135500.0
2007-06-04 09:30:00,48.75,49.15,48.75,48.95,107800.0,32.3732,32.6388,32.3732,32.506,107800.0
2007-06-04 10:00:00,48.94,49.02,48.59,48.69,202300.0,32.4994,32.5525,32.267,32.3334,202300.0
2007-06-04 10:30:00,48.69,48.81,48.47,48.57,97600.0,32.3334,32.4131,32.1873,32.2537,97600.0
2007-06-04 11:00:00,48.57,48.86,48.52,48.77,92800.0,32.2537,32.4463,32.2205,32.3865,92800.0
2007-06-04 11:30:00,48.79,48.83,48.49,48.83,116500.0,32.3998,32.4263,32.2006,32.4263,116500.0
2007-06-04 12:00:00,48.82,48.9,48.59,48.9,68900.0,32.4197,32.4728,32.267,32.4728,68900.0
2007-06-04 12:30:00,48.89,48.96,48.87,48.96,81000.0,32.4662,32.5127,32.4529,32.5127,81000.0
2007-06-04 13:00:00,48.97,49.08,48.94,48.95,65500.0,32.5193,32.5924,32.4994,32.506,65500.0
2007-06-04 13:30:00,48.95,48.95,48.75,48.79,112700.0,32.506,32.506,32.3732,32.3998,112700.0
2007-06-04 14:00:00,48.79,48.85,48.74,48.79,58500.0,32.3998,32.4396,32.3666,32.3998,58500.0
2007-06-04 14:30:00,48.79,48.88,48.72,48.87,63300.0,32.3998,32.4595,32.3533,32.4529,63300.0
2007-06-04 15:00:00,48.87,48.9,48.74,48.81,116200.0,32.4529,32.4728,32.3666,32.4131,116200.0
2007-06-04 15:30:00,48.82,48.96,48.81,48.92,122300.0,32.4197,32.5127,32.4131,32.4861,122300.0
2007-06-05 09:30:00,48.75,48.95,48.62,48.74,143100.0,32.3732,32.506,32.2869,32.3666,143100.0
2007-06-05 10:00:00,48.76,48.84,48.49,48.56,127000.0,32.3798,32.433,32.2006,32.247,127000.0
2007-06-05 10:30:00,48.57,48.7,48.46,48.58,116600.0,32.2537,32.34,32.1806,32.2603,116600.0
2007-06-05 11:00:00,48.57,48.71,48.46,48.47,62200.0,32.2537,32.3466,32.1806,32.1873,62200.0
2007-06-05 11:30:00,48.46,48.46,48.13,48.36,126700.0,32.1806,32.1806,31.9615,32.1142,126700.0
2007-06-05 12:00:00,48.34,48.35,48.05,48.11,121400.0,32.1009,32.1076,31.9084,31.9482,121400.0
2007-06-05 12:30:00,48.11,48.31,48.05,48.31,86200.0,31.9482,32.081,31.9084,32.081,86200.0
2007-06-05 13:00:00,48.29,48.29,48.01,48.04,88200.0,32.0677,32.0677,31.8818,31.9017,88200.0
2007-06-05 13:30:00,48.05,48.26,48.01,48.24,53900.0,31.9084,32.0478,31.8818,32.0345,53900.0
2007-06-05 14:00:00,48.22,48.29,48.14,48.23,72900.0,32.0213,32.0677,31.9681,32.0279,72900.0
2007-06-05 14:30:00,48.25,48.27,48.06,48.09,70000.0,32.0412,32.0545,31.915,31.9349,70000.0
2007-06-05 15:00:00,48.07,48.3,48.04,48.3,117600.0,31.9216,32.0744,31.9017,32.0744,117600.0
2007-06-05 15:30:00,48.3,48.37,48.07,48.12,204200.0,32.0744,32.1209,31.9216,31.9548,204200.0
2007-06-06 09:30:00,48.0,48.03,47.37,47.86,216900.0,31.8752,31.8951,31.4568,31.7822,216900.0
2007-06-06 10:00:00,47.86,47.91,47.48,47.6,130900.0,31.7822,31.8154,31.5298,31.6095,130900.0
2007-06-06 10:30:00,47.6,47.65,47.4,47.48,117600.0,31.6095,31.6427,31.4767,31.5298,117600.0
2007-06-06 11:00:00,47.48,47.55,47.35,47.36,109900.0,31.5298,31.5763,31.4435,31.4502,109900.0
2007-06-06 11:30:00,47.35,47.37,47.14,47.15,122700.0,31.4435,31.4568,31.3041,31.3107,122700.0
2007-06-06 12:00:00,47.14,47.37,47.14,47.26,120800.0,31.3041,31.4568,31.3041,31.3838,120800.0
2007-06-06 12:30:00,47.26,47.26,47.08,47.13,104200.0,31.3838,31.3838,31.2642,31.2974,104200.0
2007-06-06 13:00:00,47.13,47.22,47.1,47.15,94000.0,31.2974,31.3572,31.2775,31.3107,94000.0
2007-06-06 13:30:00,47.15,47.24,47.12,47.19,90700.0,31.3107,31.3705,31.2908,31.3373,90700.0
2007-06-06 14:00:00,47.18,47.2,47.07,47.13,80300.0,31.3306,31.3439,31.2576,31.2974,80300.0
2007-06-06 14:30:00,47.12,47.22,47.11,47.19,105200.0,31.2908,31.3572,31.2841,31.3373,105200.0
2007-06-06 15:00:00,47.2,47.31,47.17,47.25,189000.0,31.3439,31.417,31.324,31.3771,189000.0
2007-06-06 15:30:00,47.25,47.31,47.16,47.2,148800.0,31.3771,31.417,31.3173,31.3439,148800.0
2007-06-07 09:30:00,47.14,47.18,46.45,46.59,249800.0,31.3041,31.3306,30.8459,30.9388,249800.0
2007-06-07 10:00:00,46.58,46.71,46.45,46.56,257900.0,30.9322,31.0185,30.8459,30.9189,257900.0
2007-06-07 10:30:00,46.56,46.69,46.19,46.33,228700.0,30.9189,31.0052,30.6732,30.7662,228700.0
2007-06-07 11:00:00,46.33,46.37,45.81,46.0,210700.0,30.7662,30.7927,30.4209,30.547,210700.0
2007-06-07 11:30:00,46.01,46.2,45.9,46.04,328900.0,30.5537,30.6798,30.4806,30.5736,328900.0
2007-06-07 12:00:00,46.03,46.09,45.93,45.97,160200.0,30.567,30.6068,30.5005,30.5271,160200.0
2007-06-07 12:30:00,45.96,46.09,45.78,46.05,134300.0,30.5205,30.6068,30.4009,30.5802,134300.0
2007-06-07 13:00:00,46.07,46.1,45.67,45.79,214000.0,30.5935,30.6134,30.3279,30.4076,214000.0
2007-06-07 13:30:00,45.78,45.85,45.47,45.84,233400.0,30.4009,30.4474,30.1951,30.4408,233400.0
2007-06-07 14:00:00,45.84,45.88,45.5,45.75,1852200.0,30.4408,30.4673,30.215,30.381,1852200.0
2007-06-07 14:30:00,45.74,45.8,45.54,45.75,216400.0,30.3744,30.4142,30.2416,30.381,216400.0
2007-06-07 15:00:00,45.76,45.96,45.65,45.87,199300.0,30.3877,30.5205,30.3146,30.4607,199300.0
2007-06-07 15:30:00,45.9,45.95,45.4,45.47,439600.0,30.4806,30.5138,30.1486,30.1951,439600.0
2007-06-08 09:30:00,45.51,46.03,45.14,45.66,384600.0,30.2216,30.567,29.9759,30.3212,384600.0
2007-06-08 10:00:00,45.62,46.13,45.54,45.8,281000.0,30.2947,30.6334,30.2416,30.4142,281000.0
2007-06-08 10:30:00,45.82,45.92,45.69,45.76,208600.0,30.4275,30.4939,30.3412,30.3877,208600.0
2007-06-08 11:00:00,45.75,45.85,45.57,45.8,185100.0,30.381,30.4474,30.2615,30.4142,185100.0
2007-06-08 11:30:00,45.82,45.84,45.67,45.8,157400.0,30.4275,30.4408,30.3279,30.4142,157400.0
2007-06-08 12:00:00,45.82,45.82,45.55,45.55,125400.0,30.4275,30.4275,30.2482,30.2482,125400.0
2007-06-08 12:30:00,45.54,45.56,45.39,45.47,222200.0,30.2416,30.2548,30.1419,30.1951,222200.0
2007-06-08 13:00:00,45.45,45.45,45.35,45.42,150000.0,30.1818,30.1818,30.1154,30.1619,150000.0
2007-06-08 13:30:00,45.4,45.48,45.27,45.38,158100.0,30.1486,30.2017,30.0623,30.1353,158100.0
2007-06-08 14:00:00,45.38,45.45,45.34,45.34,207500.0,30.1353,30.1818,30.1087,30.1087,207500.0
2007-06-08 14:30:00,45.33,45.43,45.27,45.4,160600.0,30.1021,30.1685,30.0623,30.1486,160600.0
2007-06-08 15:00:00,45.4,45.6,45.27,45.32,454500.0,30.1486,30.2814,30.0623,30.0955,454500.0
2007-06-08 15:30:00,45.31,45.59,45.3,45.52,660800.0,30.0888,30.2748,30.0822,30.2283,660800.0
2007-06-11 09:30:00,45.56,45.78,45.5,45.77,229900.0,30.2548,30.4009,30.215,30.3943,229900.0
2007-06-11 10:00:00,45.74,45.9,45.67,45.71,204600.0,30.3744,30.4806,30.3279,30.3544,204600.0
2007-06-11 10:30:00,45.69,45.74,45.64,45.72,146800.0,30.3412,30.3744,30.308,30.3611,146800.0
2007-06-11 11:00:00,45.73,45.81,45.7,45.74,99400.0,30.3677,30.4209,30.3478,30.3744,99400.0
2007-06-11 11:30:00,45.73,45.88,45.7,45.84,113900.0,30.3677,30.4673,30.3478,30.4408,113900.0
2007-06-11 12:00:00,45.85,45.87,45.69,45.71,151200.0,30.4474,30.4607,30.3412,30.3544,151200.0
2007-06-11 12:30:00,45.72,45.85,45.68,45.81,189300.0,30.3611,30.4474,30.3345,30.4209,189300.0
2007-06-11 13:00:00,45.79,45.94,45.79,45.9,112000.0,30.4076,30.5072,30.4076,30.4806,112000.0
2007-06-11 13:30:00,45.9,45.91,45.77,45.79,83500.0,30.4806,30.4873,30.3943,30.4076,83500.0
2007-06-11 14:00:00,45.79,45.83,45.7,45.81,134200.0,30.4076,30.4341,30.3478,30.4209,134200.0
2007-06-11 14:30:00,45.83,45.83,45.66,45.71,131000.0,30.4341,30.4341,30.3212,30.3544,131000.0
2007-06-11 15:00:00,45.71,45.76,45.63,45.73,173000.0,30.3544,30.3877,30.3013,30.3677,173000.0
2007-06-11 15:30:00,45.73,45.73,45.55,45.62,323300.0,30.3677,30.3677,30.2482,30.2947,323300.0
2007-06-12 09:30:00,45.63,45.63,45.24,45.37,125900.0,30.3013,30.3013,30.0423,30.1287,125900.0
2007-06-12 10:00:00,45.37,45.43,44.9,45.14,233000.0,30.1287,30.1685,29.8166,29.9759,233000.0
2007-06-12 10:30:00,45.14,45.33,45.13,45.26,164100.0,29.9759,30.1021,29.9693,30.0556,164100.0
2007-06-12 11:00:00,45.27,45.54,45.24,45.5,239500.0,30.0623,30.2416,30.0423,30.215,239500.0
2007-06-12 11:30:00,45.51,45.8,45.51,45.75,147100.0,30.2216,30.4142,30.2216,30.381,147100.0
2007-06-12 12:00:00,45.74,45.87,45.65,45.81,156700.0,30.3744,30.4607,30.3146,30.4209,156700.0
2007-06-12 12:30:00,45.81,45.9,45.7,45.88,168900.0,30.4209,30.4806,30.3478,30.4673,168900.0
2007-06-12 13:00:00,45.87,45.91,45.65,45.81,133200.0,30.4607,30.4873,30.3146,30.4209,133200.0
2007-06-12 13:30:00,45.82,46.09,45.81,46.06,151300.0,30.4275,30.6068,30.4209,30.5869,151300.0
2007-06-12 14:00:00,46.05,46.17,45.77,45.84,150500.0,30.5802,30.6599,30.3943,30.4408,150500.0
2007-06-12 14:30:00,45.84,45.87,45.48,45.6,162300.0,30.4408,30.4607,30.2017,30.2814,162300.0
2007-06-12 15:00:00,45.62,45.71,45.31,45.46,232600.0,30.2947,30.3544,30.0888,30.1884,232600.0
2007-06-12 15:30:00,45.47,45.48,45.25,45.29,323200.0,30.1951,30.2017,30.049,30.0755,323200.0
2007-06-13 09:30:00,45.55,46.29,45.55,46.26,307300.0,30.2482,30.7396,30.2482,30.7197,307300.0
2007-06-13 10:00:00,46.27,46.49,45.9,46.49,372900.0,30.7263,30.8724,30.4806,30.8724,372900.0
2007-06-13 10:30:00,46.48,46.49,46.23,46.37,206500.0,30.8658,30.8724,30.6998,30.7927,206500.0
2007-06-13 11:00:00,46.35,46.53,46.32,46.39,146800.0,30.7795,30.899,30.7595,30.806,146800.0
2007-06-13 11:30:00,46.39,46.55,46.38,46.52,148900.0,30.806,30.9123,30.7994,30.8923,148900.0
2007-06-13 12:00:00,46.52,46.6,46.43,46.45,119300.0,30.8923,30.9455,30.8326,30.8459,119300.0
2007-06-13 12:30:00,46.45,46.55,46.26,46.26,153200.0,30.8459,30.9123,30.7197,30.7197,153200.0
2007-06-13 13:00:00,46.27,46.42,46.25,46.39,173100.0,30.7263,30.8259,30.713,30.806,173100.0
2007-06-13 13:30:00,46.39,46.5,46.3,46.42,125400.0,30.806,30.8791,30.7462,30.8259,125400.0
2007-06-13 14:00:00,46.4,46.71,46.4,46.62,230700.0,30.8127,31.0185,30.8127,30.9587,230700.0
2007-06-13 14:30:00,46.63,46.84,46.57,46.84,178900.0,30.9654,31.1048,30.9255,31.1048,178900.0
2007-06-13 15:00:00,46.83,46.88,46.74,46.8,198700.0,31.0982,31.1314,31.0384,31.0783,198700.0
2007-06-13 15:30:00,46.8,46.93,46.73,46.87,408100.0,31.0783,31.1646,31.0318,31.1248,408100.0
2007-06-14 09:30:00,46.88,47.11,46.75,46.93,172600.0,31.1314,31.2841,31.0451,31.1646,172600.0
2007-06-14 10:00:00,46.93,46.98,46.7,46.74,151100.0,31.1646,31.1978,31.0119,31.0384,151100.0
2007-06-14 10:30:00,46.75,46.95,46.74,46.83,296700.0,31.0451,31.1779,31.0384,31.0982,296700.0
2007-06-14 11:00:00,46.81,46.92,46.57,46.66,130400.0,31.0849,31.158,30.9255,30.9853,130400.0
2007-06-14 11:30:00,46.66,46.71,46.45,46.46,94000.0,30.9853,31.0185,30.8459,30.8525,94000.0
2007-06-14 12:00:00,46.47,46.7,46.47,46.63,89100.0,30.8591,31.0119,30.8591,30.9654,89100.0
2007-06-14 12:30:00,46.64,46.68,46.53,46.56,73300.0,30.972,30.9986,30.899,30.9189,73300.0
2007-06-14 13:00:00,46.57,46.67,46.54,46.6,93900.0,30.9255,30.992,30.9056,30.9455,93900.0
2007-06-14 13:30:00,46.6,46.69,46.59,46.63,76700.0,30.9455,31.0052,30.9388,30.9654,76700.0
2007-06-14 14:00:00,46.63,46.67,46.58,46.62,111200.0,30.9654,30.992,30.9322,30.9587,111200.0
2007-06-14 14:30:00,46.63,46.8,46.63,46.79,87300.0,30.9654,31.0783,30.9654,31.0716,87300.0
2007-06-14 15:00:00,46.78,46.8,46.71,46.71,127600.0,31.065,31.0783,31.0185,31.0185,127600.0
2007-06-14 15:30:00,46.72,46.88,46.71,46.75,225000.0,31.0252,31.1314,31.0185,31.0451,225000.0
2007-06-15 09:30:00,46.85,47.12,46.85,47.07,636900.0,31.1115,31.2908,31.1115,31.2576,636900.0
2007-06-15 10:00:00,47.08,47.13,46.89,46.9,248800.0,31.2642,31.2974,31.138,31.1447,248800.0
2007-06-15 10:30:00,46.91,47.28,46.85,47.1,296100.0,31.1513,31.397,31.1115,31.2775,296100.0
2007-06-15 11:00:00,47.1,47.15,46.98,47.03,179000.0,31.2775,31.3107,31.1978,31.231,179000.0
2007-06-15 11:30:00,47.03,47.18,46.98,47.15,159400.0,31.231,31.3306,31.1978,31.3107,159400.0
2007-06-15 12:00:00,47.15,47.17,47.01,47.03,148500.0,31.3107,31.324,31.2177,31.231,148500.0
2007-06-15 12:30:00,47.03,47.15,47.02,47.1,105200.0,31.231,31.3107,31.2244,31.2775,105200.0
2007-06-15 13:00:00,47.11,47.13,46.91,46.94,158500.0,31.2841,31.2974,31.1513,31.1713,158500.0
2007-06-15 13:30:00,46.94,47.06,46.91,47.06,141500.0,31.1713,31.2509,31.1513,31.2509,141500.0
2007-06-15 14:00:00,47.06,47.13,46.93,47.12,131200.0,31.2509,31.2974,31.1646,31.2908,131200.0
2007-06-15 14:30:00,47.12,47.25,47.11,47.25,137200.0,31.2908,31.3771,31.2841,31.3771,137200.0
2007-06-15 15:00:00,47.25,47.31,47.19,47.26,159800.0,31.3771,31.417,31.3373,31.3838,159800.0
2007-06-15 15:30:00,47.27,47.27,47.02,47.07,277800.0,31.3904,31.3904,31.2244,31.2576,277800.0
2007-06-18 09:30:00,47.01,47.06,46.86,46.9,139800.0,31.2177,31.2509,31.1181,31.1447,139800.0
2007-06-18 10:00:00,46.89,46.9,46.52,46.65,137800.0,31.138,31.1447,30.8923,30.9787,137800.0
2007-06-18 10:30:00,46.67,46.86,46.63,46.86,67100.0,30.992,31.1181,30.9654,31.1181,67100.0
2007-06-18 11:00:00,46.87,46.95,46.7,46.9,94000.0,31.1248,31.1779,31.0119,31.1447,94000.0
2007-06-18 11:30:00,46.91,46.97,46.88,46.91,52800.0,31.1513,31.1912,31.1314,31.1513,52800.0
2007-06-18 12:00:00,46.91,47.0,46.9,46.95,46900.0,31.1513,31.2111,31.1447,31.1779,46900.0
2007-06-18 12:30:00,46.95,47.04,46.92,46.92,82500.0,31.1779,31.2377,31.158,31.158,82500.0
2007-06-18 13:00:00,46.91,46.95,46.79,46.92,102000.0,31.1513,31.1779,31.0716,31.158,102000.0
2007-06-18 13:30:00,46.92,46.95,46.85,46.89,90600.0,31.158,31.1779,31.1115,31.138,90600.0
2007-06-18 14:00:00,46.87,46.92,46.84,46.91,75100.0,31.1248,31.158,31.1048,31.1513,75100.0
2007-06-18 14:30:00,46.91,46.92,46.85,46.88,118500.0,31.1513,31.158,31.1115,31.1314,118500.0
2007-06-18 15:00:00,46.87,46.89,46.84,46.85,96400.0,31.1248,31.138,31.1048,31.1115,96400.0
2007-06-18 15:30:00,46.85,46.86,46.61,46.66,167700.0,31.1115,31.1181,30.9521,30.9853,167700.0
2007-06-19 09:30:00,46.65,46.69,46.26,46.36,111600.0,30.9787,31.0052,30.7197,30.7861,111600.0
2007-06-19 10:00:00,46.36,46.63,46.3,46.62,100300.0,30.7861,30.9654,30.7462,30.9587,100300.0
2007-06-19 10:30:00,46.63,46.84,46.63,46.73,142800.0,30.9654,31.1048,30.9654,31.0318,142800.0
2007-06-19 11:00:00,46.73,46.77,46.64,46.67,69800.0,31.0318,31.0584,30.972,30.992,69800.0
2007-06-19 11:30:00,46.66,46.75,46.61,46.73,61200.0,30.9853,31.0451,30.9521,31.0318,61200.0
2007-06-19 12:00:00,46.72,46.86,46.71,46.74,47200.0,31.0252,31.1181,31.0185,31.0384,47200.0
2007-06-19 12:30:00,46.74,46.95,46.69,46.91,49100.0,31.0384,31.1779,31.0052,31.1513,49100.0
2007-06-19 13:00:00,46.91,46.92,46.62,46.67,69100.0,31.1513,31.158,30.9587,30.992,69100.0
2007-06-19 13:30:00,46.67,46.71,46.58,46.61,64600.0,30.992,31.0185,30.9322,30.9521,64600.0
2007-06-19 14:00:00,46.6,46.66,46.5,46.52,65600.0,30.9455,30.9853,30.8791,30.8923,65600.0
2007-06-19 14:30:00,46.52,46.6,46.46,46.56,44700.0,30.8923,30.9455,30.8525,30.9189,44700.0
2007-06-19 15:00:00,46.56,46.76,46.52,46.75,100300.0,30.9189,31.0517,30.8923,31.0451,100300.0
2007-06-19 15:30:00,46.73,46.81,46.69,46.77,73500.0,31.0318,31.0849,31.0052,31.0584,73500.0
2007-06-20 09:30:00,47.06,47.22,46.65,46.66,299100.0,31.2509,31.3572,30.9787,30.9853,299100.0
2007-06-20 10:00:00,46.66,46.7,46.46,46.51,173200.0,30.9853,31.0119,30.8525,30.8857,173200.0
2007-06-20 10:30:00,46.52,46.57,46.41,46.55,89500.0,30.8923,30.9255,30.8193,30.9123,89500.0
2007-06-20 11:00:00,46.53,46.55,46.4,46.48,70700.0,30.899,30.9123,30.8127,30.8658,70700.0
2007-06-20 11:30:00,46.48,46.54,46.29,46.36,126200.0,30.8658,30.9056,30.7396,30.7861,126200.0
2007-06-20 12:00:00,46.35,46.36,46.15,46.27,89400.0,30.7795,30.7861,30.6466,30.7263,89400.0
2007-06-20 12:30:00,46.27,46.41,46.26,46.34,59700.0,30.7263,30.8193,30.7197,30.7728,59700.0
2007-06-20 13:00:00,46.36,46.36,46.0,46.12,114700.0,30.7861,30.7861,30.547,30.6267,114700.0
2007-06-20 13:30:00,46.11,46.2,46.0,46.01,117300.0,30.6201,30.6798,30.547,30.5537,117300.0
2007-06-20 14:00:00,46.01,46.2,45.88,45.92,131300.0,30.5537,30.6798,30.4673,30.4939,131300.0
2007-06-20 14:30:00,45.94,45.94,45.78,45.86,167700.0,30.5072,30.5072,30.4009,30.4541,167700.0
2007-06-20 15:00:00,45.87,45.87,45.61,45.69,281400.0,30.4607,30.4607,30.288,30.3412,281400.0
2007-06-20 15:30:00,45.68,45.69,45.19,45.22,362700.0,30.3345,30.3412,30.0091,30.0291,362700.0
2007-06-21 09:30:00,45.5,45.5,44.94,44.97,193700.0,30.215,30.215,29.8431,29.863,193700.0
2007-06-21 10:00:00,44.97,45.63,44.96,45.53,285100.0,29.863,30.3013,29.8564,30.2349,285100.0
2007-06-21 10:30:00,45.55,45.84,45.45,45.79,174000.0,30.2482,30.4408,30.1818,30.4076,174000.0
2007-06-21 11:00:00,45.79,45.9,45.72,45.78,115900.0,30.4076,30.4806,30.3611,30.4009,115900.0
2007-06-21 11:30:00,45.78,45.78,45.45,45.57,125300.0,30.4009,30.4009,30.1818,30.2615,125300.0
2007-06-21 12:00:00,45.57,45.73,45.35,45.51,121800.0,30.2615,30.3677,30.1154,30.2216,121800.0
2007-06-21 12:30:00,45.48,45.58,45.4,45.5,45500.0,30.2017,30.2681,30.1486,30.215,45500.0
2007-06-21 13:00:00,45.52,45.75,45.51,45.67,80800.0,30.2283,30.381,30.2216,30.3279,80800.0
2007-06-21 13:30:00,45.67,45.83,45.67,45.81,71700.0,30.3279,30.4341,30.3279,30.4209,71700.0
2007-06-21 14:00:00,45.81,45.84,45.58,45.59,60500.0,30.4209,30.4408,30.2681,30.2748,60500.0
2007-06-21 14:30:00,45.59,45.63,45.37,45.42,119200.0,30.2748,30.3013,30.1287,30.1619,119200.0
2007-06-21 15:00:00,45.43,45.58,45.41,45.56,79700.0,30.1685,30.2681,30.1552,30.2548,79700.0
2007-06-21 15:30:00,45.58,45.66,45.53,45.66,129700.0,30.2681,30.3212,30.2349,30.3212,129700.0
2007-06-22 09:30:00,45.64,45.85,45.48,45.73,240400.0,30.308,30.4474,30.2017,30.3677,240400.0
2007-06-22 10:00:00,45.71,45.78,45.57,45.59,205300.0,30.3544,30.4009,30.2615,30.2748,205300.0
2007-06-22 10:30:00,45.57,45.71,45.4,45.4,177400.0,30.2615,30.3544,30.1486,30.1486,177400.0
2007-06-22 11:00:00,45.38,45.44,45.21,45.22,119500.0,30.1353,30.1752,30.0224,30.0291,119500.0
2007-06-22 11:30:00,45.22,45.22,45.0,45.15,139800.0,30.0291,30.0291,29.883,29.9826,139800.0
2007-06-22 12:00:00,45.15,45.16,44.83,44.88,135800.0,29.9826,29.9892,29.7701,29.8033,135800.0
2007-06-22 12:30:00,44.87,44.97,44.71,44.91,93300.0,29.7966,29.863,29.6904,29.8232,93300.0
2007-06-22 13:00:00,44.91,45.2,44.77,45.1,117600.0,29.8232,30.0158,29.7302,29.9494,117600.0
2007-06-22 13:30:00,45.1,45.2,45.05,45.15,83600.0,29.9494,30.0158,29.9162,29.9826,83600.0
2007-06-22 14:00:00,45.14,45.23,44.97,45.22,209200.0,29.9759,30.0357,29.863,30.0291,209200.0
2007-06-22 14:30:00,45.23,45.34,45.07,45.34,112400.0,30.0357,30.1087,29.9294,30.1087,112400.0
2007-06-22 15:00:00,45.32,45.36,45.03,45.03,76400.0,30.0955,30.122,29.9029,29.9029,76400.0
2007-06-22 15:30:00,45.03,45.08,44.81,44.95,293100.0,29.9029,29.9361,29.7568,29.8498,293100.0
2007-06-25 09:30:00,44.96,45.3,44.78,44.86,140300.0,29.8564,30.0822,29.7369,29.79,140300.0
2007-06-25 10:00:00,44.85,45.18,44.81,45.18,166300.0,29.7834,30.0025,29.7568,30.0025,166300.0
2007-06-25 10:30:00,45.16,45.27,44.95,45.26,130200.0,29.9892,30.0623,29.8498,30.0556,130200.0
2007-06-25 11:00:00,45.26,45.52,45.23,45.4,123400.0,30.0556,30.2283,30.0357,30.1486,123400.0
2007-06-25 11:30:00,45.4,45.43,45.23,45.29,69100.0,30.1486,30.1685,30.0357,30.0755,69100.0
2007-06-25 12:00:00,45.28,45.49,45.28,45.49,97800.0,30.0689,30.2084,30.0689,30.2084,97800.0
2007-06-25 12:30:00,45.48,45.63,45.48,45.58,407300.0,30.2017,30.3013,30.2017,30.2681,407300.0
2007-06-25 13:00:00,45.59,45.66,45.5,45.63,181400.0,30.2748,30.3212,30.215,30.3013,181400.0
2007-06-25 13:30:00,45.63,45.75,45.55,45.55,98500.0,30.3013,30.381,30.2482,30.2482,98500.0
2007-06-25 14:00:00,45.54,45.65,45.47,45.52,272300.0,30.2416,30.3146,30.1951,30.2283,272300.0
2007-06-25 14:30:00,45.5,45.57,44.94,45.37,311000.0,30.215,30.2615,29.8431,30.1287,311000.0
2007-06-25 15:00:00,45.36,45.43,45.21,45.33,256600.0,30.122,30.1685,30.0224,30.1021,256600.0
2007-06-25 15:30:00,45.31,45.38,45.21,45.26,273300.0,30.0888,30.1353,30.0224,30.0556,273300.0
2007-06-26 09:30:00,45.69,46.5,45.69,46.02,575300.0,30.3412,30.8791,30.3412,30.5603,575300.0
2007-06-26 10:00:00,46.03,46.11,45.62,45.8,255200.0,30.567,30.6201,30.2947,30.4142,255200.0
2007-06-26 10:30:00,45.79,46.02,45.61,45.64,253100.0,30.4076,30.5603,30.288,30.308,253100.0
2007-06-26 11:00:00,45.65,45.83,45.58,45.67,170900.0,30.3146,30.4341,30.2681,30.3279,170900.0
2007-06-26 11:30:00,45.67,46.04,45.64,46.0,191400.0,30.3279,30.5736,30.308,30.547,191400.0
2007-06-26 12:00:00,45.99,46.04,45.69,45.71,173200.0,30.5404,30.5736,30.3412,30.3544,173200.0
2007-06-26 12:30:00,45.73,45.73,45.48,45.54,148300.0,30.3677,30.3677,30.2017,30.2416,148300.0
2007-06-26 13:00:00,45.54,45.7,45.53,45.54,172600.0,30.2416,30.3478,30.2349,30.2416,172600.0
2007-06-26 13:30:00,45.55,45.62,45.39,45.51,275900.0,30.2482,30.2947,30.1419,30.2216,275900.0
2007-06-26 14:00:00,45.51,45.63,45.39,45.43,190800.0,30.2216,30.3013,30.1419,30.1685,190800.0
2007-06-26 14:30:00,45.42,45.47,45.2,45.33,246800.0,30.1619,30.1951,30.0158,30.1021,246800.0
2007-06-26 15:00:00,45.33,45.35,45.17,45.22,248100.0,30.1021,30.1154,29.9959,30.0291,248100.0
2007-06-26 15:30:00,45.23,45.35,45.14,45.16,233200.0,30.0357,30.1154,29.9759,29.9892,233200.0
2007-06-27 09:30:00,45.0,45.0,44.7,44.92,206400.0,29.883,29.883,29.6837,29.8298,206400.0
2007-06-27 10:00:00,44.92,45.24,44.83,45.24,250500.0,29.8298,30.0423,29.7701,30.0423,250500.0
2007-06-27 10:30:00,45.23,45.5,45.22,45.43,241500.0,30.0357,30.215,30.0291,30.1685,241500.0
2007-06-27 11:00:00,45.43,45.62,45.15,45.43,286300.0,30.1685,30.2947,29.9826,30.1685,286300.0
2007-06-27 11:30:00,45.43,45.49,45.34,45.38,121600.0,30.1685,30.2084,30.1087,30.1353,121600.0
2007-06-27 12:00:00,45.39,45.45,45.15,45.22,192000.0,30.1419,30.1818,29.9826,30.0291,192000.0
2007-06-27 12:30:00,45.22,45.35,45.08,45.24,111900.0,30.0291,30.1154,29.9361,30.0423,111900.0
2007-06-27 13:00:00,45.24,45.26,44.97,45.09,92600.0,30.0423,30.0556,29.863,29.9427,92600.0
2007-06-27 13:30:00,45.08,45.15,44.96,45.1,127500.0,29.9361,29.9826,29.8564,29.9494,127500.0
2007-06-27 14:00:00,45.11,45.3,45.05,45.24,232800.0,29.956,30.0822,29.9162,30.0423,232800.0
2007-06-27 14:30:00,45.24,45.41,45.22,45.28,173100.0,30.0423,30.1552,30.0291,30.0689,173100.0
2007-06-27 15:00:00,45.27,45.4,45.21,45.24,201200.0,30.0623,30.1486,30.0224,30.0423,201200.0
2007-06-27 15:30:00,45.24,45.46,45.24,45.43,259300.0,30.0423,30.1884,30.0423,30.1685,259300.0
2007-06-28 09:30:00,45.24,45.6,45.15,45.39,191800.0,30.2816,30.5226,30.2214,30.382,191800.0
2007-06-28 10:00:00,45.41,45.6,45.31,45.46,133500.0,30.3954,30.5226,30.3285,30.4289,133500.0
2007-06-28 10:30:00,45.44,45.5,45.3,45.45,76400.0,30.4155,30.4556,30.3218,30.4222,76400.0
2007-06-28 11:00:00,45.46,45.5,45.4,45.45,80600.0,30.4289,30.4556,30.3887,30.4222,80600.0
2007-06-28 11:30:00,45.44,45.8,45.43,45.76,160300.0,30.4155,30.6565,30.4088,30.6297,160300.0
2007-06-28 12:00:00,45.76,45.84,45.75,45.83,96300.0,30.6297,30.6832,30.623,30.6765,96300.0
2007-06-28 12:30:00,45.82,45.84,45.71,45.82,79100.0,30.6698,30.6832,30.5962,30.6698,79100.0
2007-06-28 13:00:00,45.83,45.88,45.82,45.85,109200.0,30.6765,30.71,30.6698,30.6899,109200.0
2007-06-28 13:30:00,45.85,45.86,45.47,45.49,128100.0,30.6899,30.6966,30.4356,30.449,128100.0
2007-06-28 14:00:00,45.5,45.8,45.4,45.69,152600.0,30.4556,30.6565,30.3887,30.5828,152600.0
2007-06-28 14:30:00,45.66,45.76,45.4,45.64,188600.0,30.5627,30.6297,30.3887,30.5494,188600.0
2007-06-28 15:00:00,45.65,45.65,45.2,45.33,204200.0,30.556,30.556,30.2548,30.3419,204200.0
2007-06-28 15:30:00,45.33,45.47,45.03,45.15,348800.0,30.3419,30.4356,30.141,30.2214,348800.0
2007-06-29 09:30:00,45.53,45.81,45.25,45.77,188000.0,30.4757,30.6631,30.2883,30.6364,188000.0
2007-06-29 10:00:00,45.78,45.89,45.44,45.63,140500.0,30.6431,30.7167,30.4155,30.5427,140500.0
2007-06-29 10:30:00,45.64,45.72,45.54,45.68,71200.0,30.5494,30.6029,30.4824,30.5761,71200.0
2007-06-29 11:00:00,45.68,45.79,45.59,45.79,94900.0,30.5761,30.6498,30.5159,30.6498,94900.0
2007-06-29 11:30:00,45.79,45.83,45.65,45.71,77900.0,30.6498,30.6765,30.556,30.5962,77900.0
2007-06-29 12:00:00,45.7,45.73,45.42,45.5,101300.0,30.5895,30.6096,30.4021,30.4556,101300.0
2007-06-29 12:30:00,45.49,45.56,45.37,45.51,85100.0,30.449,30.4958,30.3686,30.4623,85100.0
2007-06-29 13:00:00,45.51,45.62,45.48,45.5,112800.0,30.4623,30.536,30.4423,30.4556,112800.0
2007-06-29 13:30:00,45.51,45.74,45.45,45.57,119500.0,30.4623,30.6163,30.4222,30.5025,119500.0
2007-06-29 14:00:00,45.59,45.63,45.25,45.33,114800.0,30.5159,30.5427,30.2883,30.3419,114800.0
2007-06-29 14:30:00,45.33,45.44,45.23,45.29,96600.0,30.3419,30.4155,30.2749,30.3151,96600.0
2007-06-29 15:00:00,45.27,45.35,44.86,44.9,203400.0,30.3017,30.3552,30.0273,30.054,203400.0
2007-06-29 15:30:00,44.9,45.37,44.86,45.27,285800.0,30.054,30.3686,30.0273,30.3017,285800.0
2007-07-03 09:30:00,46.2,46.64,46.18,46.52,149300.0,30.9242,31.2187,30.9108,31.1384,149300.0
2007-07-03 10:00:00,46.5,46.58,46.44,46.49,136400.0,31.125,31.1785,31.0848,31.1183,136400.0
2007-07-03 10:30:00,46.49,46.5,46.35,46.35,72300.0,31.1183,31.125,31.0246,31.0246,72300.0
2007-07-03 11:00:00,46.31,46.33,45.76,45.87,113500.0,30.9978,31.0112,30.6297,30.7033,113500.0
2007-07-03 11:30:00,45.86,45.92,45.73,45.76,68100.0,30.6966,30.7368,30.6096,30.6297,68100.0
2007-07-03 12:00:00,45.76,45.96,45.71,45.89,120500.0,30.6297,30.7635,30.5962,30.7167,120500.0
2007-07-03 12:30:00,45.89,45.91,45.73,45.76,110100.0,30.7167,30.7301,30.6096,30.6297,110100.0
2007-07-05 09:30:00,45.52,45.6,45.16,45.58,221500.0,30.469,30.5226,30.2281,30.5092,221500.0
2007-07-05 10:00:00,45.59,45.69,45.41,45.45,125800.0,30.5159,30.5828,30.3954,30.4222,125800.0
2007-07-05 10:30:00,45.43,45.49,45.19,45.19,190600.0,30.4088,30.449,30.2481,30.2481,190600.0
2007-07-05 11:00:00,45.19,45.2,44.76,44.79,180400.0,30.2481,30.2548,29.9603,29.9804,180400.0
2007-07-05 11:30:00,44.78,44.8,44.58,44.74,202400.0,29.9737,29.9871,29.8398,29.9469,202400.0
2007-07-05 12:00:00,44.73,44.8,44.59,44.67,133900.0,29.9402,29.9871,29.8465,29.9001,133900.0
2007-07-05 12:30:00,44.66,44.7,44.55,44.69,163100.0,29.8934,29.9202,29.8198,29.9135,163100.0
2007-07-05 13:00:00,44.69,44.99,44.69,44.98,136100.0,29.9135,30.1143,29.9135,30.1076,136100.0
2007-07-05 13:30:00,44.98,45.12,44.96,44.96,118700.0,30.1076,30.2013,30.0942,30.0942,118700.0
2007-07-05 14:00:00,44.96,45.09,44.94,45.02,140800.0,30.0942,30.1812,30.0808,30.1344,140800.0
2007-07-05 14:30:00,45.02,45.18,45.01,45.18,170900.0,30.1344,30.2415,30.1277,30.2415,170900.0
2007-07-05 15:00:00,45.18,45.21,45.13,45.2,114100.0,30.2415,30.2615,30.208,30.2548,114100.0
2007-07-05 15:30:00,45.19,45.25,45.18,45.21,216300.0,30.2481,30.2883,30.2415,30.2615,216300.0
2007-07-06 09:30:00,45.0,45.1,44.33,44.55,205900.0,30.121,30.1879,29.6725,29.8198,205900.0
2007-07-06 10:00:00,44.57,44.78,44.56,44.77,105100.0,29.8331,29.9737,29.8265,29.967,105100.0
2007-07-06 10:30:00,44.78,44.79,44.57,44.64,89800.0,29.9737,29.9804,29.8331,29.88,89800.0
2007-07-06 11:00:00,44.66,44.88,44.66,44.83,83300.0,29.8934,30.0406,29.8934,30.0072,83300.0
2007-07-06 11:30:00,44.84,44.9,44.68,44.76,64700.0,30.0139,30.054,29.9068,29.9603,64700.0
2007-07-06 12:00:00,44.76,44.79,44.52,44.58,84200.0,29.9603,29.9804,29.7997,29.8398,84200.0
2007-07-06 12:30:00,44.57,44.65,44.53,44.59,45900.0,29.8331,29.8867,29.8064,29.8465,45900.0
2007-07-06 13:00:00,44.59,44.66,44.52,44.55,54700.0,29.8465,29.8934,29.7997,29.8198,54700.0
2007-07-06 13:30:00,44.54,44.66,44.52,44.61,56300.0,29.8131,29.8934,29.7997,29.8599,56300.0
2007-07-06 14:00:00,44.61,44.7,44.57,44.58,59900.0,29.8599,29.9202,29.8331,29.8398,59900.0
2007-07-06 14:30:00,44.59,44.72,44.58,44.61,79500.0,29.8465,29.9335,29.8398,29.8599,79500.0
2007-07-06 15:00:00,44.62,44.78,44.62,44.72,72200.0,29.8666,29.9737,29.8666,29.9335,72200.0
2007-07-06 15:30:00,44.72,44.75,44.57,44.68,96900.0,29.9335,29.9536,29.8331,29.9068,96900.0
2007-07-09 09:30:00,44.75,45.06,44.67,44.86,244500.0,29.9536,30.1611,29.9001,30.0273,244500.0
2007-07-09 10:00:00,44.85,44.98,44.82,44.98,109100.0,30.0206,30.1076,30.0005,30.1076,109100.0
2007-07-09 10:30:00,44.98,45.27,44.97,45.05,262900.0,30.1076,30.3017,30.1009,30.1544,262900.0
2007-07-09 11:00:00,45.05,45.2,45.04,45.17,127500.0,30.1544,30.2548,30.1477,30.2348,127500.0
2007-07-09 11:30:00,45.17,45.22,45.11,45.17,83300.0,30.2348,30.2682,30.1946,30.2348,83300.0
2007-07-09 12:00:00,45.16,45.24,45.12,45.23,76300.0,30.2281,30.2816,30.2013,30.2749,76300.0
2007-07-09 12:30:00,45.23,45.28,45.09,45.18,148000.0,30.2749,30.3084,30.1812,30.2415,148000.0
2007-07-09 13:00:00,45.17,45.21,45.14,45.15,62500.0,30.2348,30.2615,30.2147,30.2214,62500.0
2007-07-09 13:30:00,45.15,45.18,45.1,45.11,181500.0,30.2214,30.2415,30.1879,30.1946,181500.0
2007-07-09 14:00:00,45.13,45.13,44.91,44.93,227900.0,30.208,30.208,30.0607,30.0741,227900.0
2007-07-09 14:30:00,44.92,45.03,44.87,45.01,200500.0,30.0674,30.141,30.034,30.1277,200500.0
2007-07-09 15:00:00,45.01,45.06,44.96,44.99,105100.0,30.1277,30.1611,30.0942,30.1143,105100.0
2007-07-09 15:30:00,45.0,45.02,44.94,45.0,296500.0,30.121,30.1344,30.0808,30.121,296500.0
2007-07-10 09:30:00,44.25,44.87,44.25,44.65,197100.0,29.619,30.034,29.619,29.8867,197100.0
2007-07-10 10:00:00,44.65,44.96,44.59,44.76,152300.0,29.8867,30.0942,29.8465,29.9603,152300.0
2007-07-10 10:30:00,44.76,44.8,44.56,44.74,129600.0,29.9603,29.9871,29.8265,29.9469,129600.0
2007-07-10 11:00:00,44.74,44.88,44.7,44.74,79200.0,29.9469,30.0406,29.9202,29.9469,79200.0
2007-07-10 11:30:00,44.75,44.8,44.69,44.77,71500.0,29.9536,29.9871,29.9135,29.967,71500.0
2007-07-10 12:00:00,44.77,44.8,44.75,44.76,62000.0,29.967,29.9871,29.9536,29.9603,62000.0
2007-07-10 12:30:00,44.76,44.95,44.76,44.89,70900.0,29.9603,30.0875,29.9603,30.0473,70900.0
2007-07-10 13:00:00,44.9,44.98,44.8,44.85,161100.0,30.054,30.1076,29.9871,30.0206,161100.0
2007-07-10 13:30:00,44.85,44.9,44.54,44.78,246300.0,30.0206,30.054,29.8131,29.9737,246300.0
2007-07-10 14:00:00,44.77,44.93,44.69,44.89,329800.0,29.967,30.0741,29.9135,30.0473,329800.0
2007-07-10 14:30:00,44.88,44.9,44.75,44.82,138300.0,30.0406,30.054,29.9536,30.0005,138300.0
2007-07-10 15:00:00,44.82,44.89,44.72,44.85,211200.0,30.0005,30.0473,29.9335,30.0206,211200.0
2007-07-10 15:30:00,44.85,44.85,44.54,44.7,491500.0,30.0206,30.0206,29.8131,29.9202,491500.0
2007-07-11 09:30:00,44.63,44.88,44.5,44.64,165300.0,29.8733,30.0406,29.7863,29.88,165300.0
2007-07-11 10:00:00,44.64,44.85,44.5,44.66,221800.0,29.88,30.0206,29.7863,29.8934,221800.0
2007-07-11 10:30:00,44.67,44.79,44.58,44.76,115500.0,29.9001,29.9804,29.8398,29.9603,115500.0
2007-07-11 11:00:00,44.78,44.83,44.67,44.71,75500.0,29.9737,30.0072,29.9001,29.9269,75500.0
2007-07-11 11:30:00,44.72,44.75,44.61,44.64,120300.0,29.9335,29.9536,29.8599,29.88,120300.0
2007-07-11 12:00:00,44.64,44.72,44.5,44.61,171600.0,29.88,29.9335,29.7863,29.8599,171600.0
2007-07-11 12:30:00,44.62,44.64,44.5,44.59,95900.0,29.8666,29.88,29.7863,29.8465,95900.0
2007-07-11 13:00:00,44.58,44.69,44.57,44.69,55900.0,29.8398,29.9135,29.8331,29.9135,55900.0
2007-07-11 13:30:00,44.68,44.75,44.55,44.56,109800.0,29.9068,29.9536,29.8198,29.8265,109800.0
2007-07-11 14:00:00,44.56,44.7,44.48,44.67,70200.0,29.8265,29.9202,29.7729,29.9001,70200.0
2007-07-11 14:30:00,44.68,44.72,44.56,44.68,112700.0,29.9068,29.9335,29.8265,29.9068,112700.0
2007-07-11 15:00:00,44.67,44.69,44.58,44.66,153400.0,29.9001,29.9135,29.8398,29.8934,153400.0
2007-07-11 15:30:00,44.65,44.76,44.63,44.76,176500.0,29.8867,29.9603,29.8733,29.9603,176500.0
2007-07-12 09:30:00,44.95,45.11,44.7,44.88,146000.0,30.0875,30.1946,29.9202,30.0406,146000.0
2007-07-12 10:00:00,44.88,44.95,44.73,44.89,110500.0,30.0406,30.0875,29.9402,30.0473,110500.0
2007-07-12 10:30:00,44.88,45.0,44.82,44.84,64200.0,30.0406,30.121,30.0005,30.0139,64200.0
2007-07-12 11:00:00,44.83,44.86,44.61,44.63,136000.0,30.0072,30.0273,29.8599,29.8733,136000.0
2007-07-12 11:30:00,44.63,44.8,44.6,44.65,153100.0,29.8733,29.9871,29.8532,29.8867,153100.0
2007-07-12 12:00:00,44.64,44.8,44.64,44.8,166400.0,29.88,29.9871,29.88,29.9871,166400.0
2007-07-12 12:30:00,44.8,44.88,44.77,44.8,139000.0,29.9871,30.0406,29.967,29.9871,139000.0
2007-07-12 13:00:00,44.8,44.89,44.79,44.89,105700.0,29.9871,30.0473,29.9804,30.0473,105700.0
2007-07-12 13:30:00,44.87,44.94,44.84,44.92,113300.0,30.034,30.0808,30.0139,30.0674,113300.0
2007-07-12 14:00:00,44.91,45.06,44.9,44.97,199200.0,30.0607,30.1611,30.054,30.1009,199200.0
2007-07-12 14:30:00,44.96,44.97,44.87,44.94,95300.0,30.0942,30.1009,30.034,30.0808,95300.0
2007-07-12 15:00:00,44.93,45.13,44.92,45.12,118900.0,30.0741,30.208,30.0674,30.2013,118900.0
2007-07-12 15:30:00,45.11,45.4,45.11,45.36,292500.0,30.1946,30.3887,30.1946,30.3619,292500.0
2007-07-13 09:30:00,45.16,45.24,45.02,45.07,122500.0,30.2281,30.2816,30.1344,30.1678,122500.0
2007-07-13 10:00:00,45.07,45.32,45.04,45.29,125100.0,30.1678,30.3352,30.1477,30.3151,125100.0
2007-07-13 10:30:00,45.29,45.37,45.12,45.16,92700.0,30.3151,30.3686,30.2013,30.2281,92700.0
2007-07-13 11:00:00,45.14,45.14,44.93,44.93,71300.0,30.2147,30.2147,30.0741,30.0741,71300.0
2007-07-13 11:30:00,44.93,44.94,44.82,44.92,110700.0,30.0741,30.0808,30.0005,30.0674,110700.0
2007-07-13 12:00:00,44.94,45.05,44.93,44.98,66900.0,30.0808,30.1544,30.0741,30.1076,66900.0
2007-07-13 12:30:00,44.98,45.11,44.95,45.06,50900.0,30.1076,30.1946,30.0875,30.1611,50900.0
2007-07-13 13:00:00,45.08,45.25,45.06,45.22,77000.0,30.1745,30.2883,30.1611,30.2682,77000.0
2007-07-13 13:30:00,45.23,45.29,45.17,45.21,89300.0,30.2749,30.3151,30.2348,30.2615,89300.0
2007-07-13 14:00:00,45.21,45.6,45.18,45.6,136000.0,30.2615,30.5226,30.2415,30.5226,136000.0
2007-07-13 14:30:00,45.59,45.82,45.56,45.69,128900.0,30.5159,30.6698,30.4958,30.5828,128900.0
2007-07-13 15:00:00,45.69,45.71,45.54,45.62,85100.0,30.5828,30.5962,30.4824,30.536,85100.0
2007-07-13 15:30:00,45.62,45.71,45.58,45.64,158700.0,30.536,30.5962,30.5092,30.5494,158700.0
2007-07-16 09:30:00,45.5,45.61,45.24,45.58,161100.0,30.4556,30.5293,30.2816,30.5092,161100.0
2007-07-16 10:00:00,45.58,45.64,45.46,45.57,201900.0,30.5092,30.5494,30.4289,30.5025,201900.0
2007-07-16 10:30:00,45.56,45.63,45.47,45.54,252500.0,30.4958,30.5427,30.4356,30.4824,252500.0
2007-07-16 11:00:00,45.54,45.54,45.41,45.49,109700.0,30.4824,30.4824,30.3954,30.449,109700.0
2007-07-16 11:30:00,45.48,45.51,45.45,45.47,45200.0,30.4423,30.4623,30.4222,30.4356,45200.0
2007-07-16 12:00:00,45.46,45.61,45.45,45.6,53600.0,30.4289,30.5293,30.4222,30.5226,53600.0
2007-07-16 12:30:00,45.59,45.6,45.48,45.55,39600.0,30.5159,30.5226,30.4423,30.4891,39600.0
2007-07-16 13:00:00,45.55,45.57,45.37,45.41,60900.0,30.4891,30.5025,30.3686,30.3954,60900.0
2007-07-16 13:30:00,45.4,45.45,45.32,45.37,96300.0,30.3887,30.4222,30.3352,30.3686,96300.0
2007-07-16 14:00:00,45.39,45.48,45.3,45.41,94900.0,30.382,30.4423,30.3218,30.3954,94900.0
2007-07-16 14:30:00,45.39,45.51,45.37,45.44,90900.0,30.382,30.4623,30.3686,30.4155,90900.0
2007-07-16 15:00:00,45.44,45.44,45.24,45.26,57100.0,30.4155,30.4155,30.2816,30.295,57100.0
2007-07-16 15:30:00,45.26,45.26,45.02,45.02,571600.0,30.295,30.295,30.1344,30.1344,571600.0
2007-07-17 09:30:00,45.1,45.32,44.94,45.13,96400.0,30.1879,30.3352,30.0808,30.208,96400.0
2007-07-17 10:00:00,45.12,45.18,44.79,44.91,104800.0,30.2013,30.2415,29.9804,30.0607,104800.0
2007-07-17 10:30:00,44.9,44.92,44.81,44.85,105600.0,30.054,30.0674,29.9938,30.0206,105600.0
2007-07-17 11:00:00,44.85,44.88,44.72,44.76,146600.0,30.0206,30.0406,29.9335,29.9603,146600.0
2007-07-17 11:30:00,44.75,44.8,44.54,44.57,175800.0,29.9536,29.9871,29.8131,29.8331,175800.0
2007-07-17 12:00:00,44.57,44.64,44.52,44.54,212600.0,29.8331,29.88,29.7997,29.8131,212600.0
2007-07-17 12:30:00,44.54,44.64,44.52,44.64,68300.0,29.8131,29.88,29.7997,29.88,68300.0
2007-07-17 13:00:00,44.63,44.67,44.58,44.59,89700.0,29.8733,29.9001,29.8398,29.8465,89700.0
2007-07-17 13:30:00,44.6,44.65,44.52,44.64,152900.0,29.8532,29.8867,29.7997,29.88,152900.0
2007-07-17 14:00:00,44.64,44.67,44.57,44.6,82700.0,29.88,29.9001,29.8331,29.8532,82700.0
2007-07-17 14:30:00,44.6,44.75,44.59,44.68,125300.0,29.8532,29.9536,29.8465,29.9068,125300.0
2007-07-17 15:00:00,44.68,44.81,44.64,44.81,235200.0,29.9068,29.9938,29.88,29.9938,235200.0
2007-07-17 15:30:00,44.81,44.96,44.77,44.82,475300.0,29.9938,30.0942,29.967,30.0005,475300.0
2007-07-18 09:30:00,44.92,45.2,44.65,45.1,242000.0,30.0674,30.2548,29.8867,30.1879,242000.0
2007-07-18 10:00:00,45.12,45.44,45.06,45.34,214200.0,30.2013,30.4155,30.1611,30.3485,214200.0
2007-07-18 10:30:00,45.34,45.39,45.22,45.35,231100.0,30.3485,30.382,30.2682,30.3552,231100.0
2007-07-18 11:00:00,45.33,45.38,45.16,45.19,147900.0,30.3419,30.3753,30.2281,30.2481,147900.0
2007-07-18 11:30:00,45.19,45.37,45.14,45.28,167200.0,30.2481,30.3686,30.2147,30.3084,167200.0
2007-07-18 12:00:00,45.28,45.51,45.21,45.47,241100.0,30.3084,30.4623,30.2615,30.4356,241100.0
2007-07-18 12:30:00,45.45,45.63,45.37,45.43,219400.0,30.4222,30.5427,30.3686,30.4088,219400.0
2007-07-18 13:00:00,45.44,45.48,45.34,45.4,160000.0,30.4155,30.4423,30.3485,30.3887,160000.0
2007-07-18 13:30:00,45.38,45.43,45.13,45.17,175800.0,30.3753,30.4088,30.208,30.2348,175800.0
2007-07-18 14:00:00,45.18,45.21,44.91,44.93,193200.0,30.2415,30.2615,30.0607,30.0741,193200.0
2007-07-18 14:30:00,44.93,45.0,44.78,44.94,215200.0,30.0741,30.121,29.9737,30.0808,215200.0
2007-07-18 15:00:00,44.94,45.02,44.9,44.97,226200.0,30.0808,30.1344,30.054,30.1009,226200.0
2007-07-18 15:30:00,44.97,45.43,44.95,45.38,559000.0,30.1009,30.4088,30.0875,30.3753,559000.0
2007-07-19 09:30:00,45.62,46.1,45.62,46.01,265100.0,30.536,30.8573,30.536,30.797,265100.0
2007-07-19 10:00:00,46.02,46.17,45.89,46.1,228600.0,30.8037,30.9041,30.7167,30.8573,228600.0
2007-07-19 10:30:00,46.12,46.56,46.07,46.42,252700.0,30.8706,31.1652,30.8372,31.0715,252700.0
2007-07-19 11:00:00,46.42,46.56,46.31,46.31,108400.0,31.0715,31.1652,30.9978,30.9978,108400.0
2007-07-19 11:30:00,46.31,46.32,45.98,46.1,95900.0,30.9978,31.0045,30.7769,30.8573,95900.0
2007-07-19 12:00:00,46.1,46.26,46.04,46.23,131900.0,30.8573,30.9644,30.8171,30.9443,131900.0
2007-07-19 12:30:00,46.23,46.25,46.1,46.11,67800.0,30.9443,30.9577,30.8573,30.864,67800.0
2007-07-19 13:00:00,46.11,46.15,46.07,46.1,145500.0,30.864,30.8907,30.8372,30.8573,145500.0
2007-07-19 13:30:00,46.11,46.17,46.08,46.1,88800.0,30.864,30.9041,30.8439,30.8573,88800.0
2007-07-19 14:00:00,46.11,46.25,46.05,46.15,210600.0,30.864,30.9577,30.8238,30.8907,210600.0
2007-07-19 14:30:00,46.15,46.44,46.15,46.4,245000.0,30.8907,31.0848,30.8907,31.0581,245000.0
2007-07-19 15:00:00,46.41,46.63,46.4,46.55,253300.0,31.0648,31.212,31.0581,31.1585,253300.0
2007-07-19 15:30:00,46.55,46.72,46.51,46.63,449900.0,31.1585,31.2723,31.1317,31.212,449900.0
2007-07-20 09:30:00,45.89,46.5,45.78,46.4,743400.0,30.7167,31.125,30.6431,31.0581,743400.0
2007-07-20 10:00:00,46.41,46.41,46.26,46.36,207600.0,31.0648,31.0648,30.9644,31.0313,207600.0
2007-07-20 10:30:00,46.37,46.62,46.29,46.59,164700.0,31.038,31.2053,30.9844,31.1852,164700.0
2007-07-20 11:00:00,46.59,46.74,46.4,46.47,177600.0,31.1852,31.2856,31.0581,31.1049,177600.0
2007-07-20 11:30:00,46.47,46.54,46.33,46.41,141500.0,31.1049,31.1518,31.0112,31.0648,141500.0
2007-07-20 12:00:00,46.4,46.46,46.3,46.36,184800.0,31.0581,31.0982,30.9911,31.0313,184800.0
2007-07-20 12:30:00,46.37,46.43,46.17,46.34,199700.0,31.038,31.0781,30.9041,31.0179,199700.0
2007-07-20 13:00:00,46.37,46.45,46.23,46.27,202400.0,31.038,31.0915,30.9443,30.971,202400.0
2007-07-20 13:30:00,46.26,46.4,46.17,46.36,147300.0,30.9644,31.0581,30.9041,31.0313,147300.0
2007-07-20 14:00:00,46.36,46.45,46.28,46.33,230500.0,31.0313,31.0915,30.9777,31.0112,230500.0
2007-07-20 14:30:00,46.34,46.4,46.24,46.3,182300.0,31.0179,31.0581,30.951,30.9911,182300.0
2007-07-20 15:00:00,46.26,46.37,46.1,46.14,144500.0,30.9644,31.038,30.8573,30.884,144500.0
2007-07-20 15:30:00,46.13,46.15,45.82,45.86,303000.0,30.8773,30.8907,30.6698,30.6966,303000.0
2007-07-23 09:30:00,45.08,46.74,45.06,46.7,233300.0,30.1745,31.2856,30.1611,31.2589,233300.0
2007-07-23 10:00:00,46.7,46.72,46.53,46.57,213400.0,31.2589,31.2723,31.1451,31.1719,213400.0
2007-07-23 10:30:00,46.57,46.73,46.54,46.73,143300.0,31.1719,31.279,31.1518,31.279,143300.0
2007-07-23 11:00:00,46.73,46.77,46.6,46.7,75200.0,31.279,31.3057,31.1919,31.2589,75200.0
2007-07-23 11:30:00,46.69,46.74,46.51,46.58,127800.0,31.2522,31.2856,31.1317,31.1785,127800.0
2007-07-23 12:00:00,46.57,46.66,46.48,46.49,123500.0,31.1719,31.2321,31.1116,31.1183,123500.0
2007-07-23 12:30:00,46.49,46.54,46.37,46.39,46900.0,31.1183,31.1518,31.038,31.0514,46900.0
2007-07-23 13:00:00,46.38,46.44,46.25,46.28,53100.0,31.0447,31.0848,30.9577,30.9777,53100.0
2007-07-23 13:30:00,46.29,46.37,46.25,46.3,31400.0,30.9844,31.038,30.9577,30.9911,31400.0
2007-07-23 14:00:00,46.3,46.49,46.14,46.38,259000.0,30.9911,31.1183,30.884,31.0447,259000.0
2007-07-23 14:30:00,46.41,46.54,46.38,46.44,101700.0,31.0648,31.1518,31.0447,31.0848,101700.0
2007-07-23 15:00:00,46.46,46.55,46.42,46.53,112700.0,31.0982,31.1585,31.0715,31.1451,112700.0
2007-07-23 15:30:00,46.54,46.54,46.31,46.4,175700.0,31.1518,31.1518,30.9978,31.0581,175700.0
2007-07-24 09:30:00,46.15,46.55,46.1,46.41,115000.0,30.8907,31.1585,30.8573,31.0648,115000.0
2007-07-24 10:00:00,46.41,46.45,46.1,46.15,140100.0,31.0648,31.0915,30.8573,30.8907,140100.0
2007-07-24 10:30:00,46.15,46.23,46.0,46.14,148100.0,30.8907,30.9443,30.7903,30.884,148100.0
2007-07-24 11:00:00,46.13,46.2,46.0,46.15,123900.0,30.8773,30.9242,30.7903,30.8907,123900.0
2007-07-24 11:30:00,46.15,46.15,45.81,45.88,97700.0,30.8907,30.8907,30.6631,30.71,97700.0
2007-07-24 12:00:00,45.88,45.95,45.68,45.91,84800.0,30.71,30.7569,30.5761,30.7301,84800.0
2007-07-24 12:30:00,45.91,46.06,45.85,45.91,84000.0,30.7301,30.8305,30.6899,30.7301,84000.0
2007-07-24 13:00:00,45.89,45.94,45.66,45.67,112600.0,30.7167,30.7502,30.5627,30.5694,112600.0
2007-07-24 13:30:00,45.67,45.8,45.59,45.66,111300.0,30.5694,30.6565,30.5159,30.5627,111300.0
2007-07-24 14:00:00,45.66,45.66,45.38,45.45,126600.0,30.5627,30.5627,30.3753,30.4222,126600.0
2007-07-24 14:30:00,45.46,45.47,45.1,45.1,184800.0,30.4289,30.4356,30.1879,30.1879,184800.0
2007-07-24 15:00:00,45.09,45.09,44.78,44.78,413700.0,30.1812,30.1812,29.9737,29.9737,413700.0
2007-07-24 15:30:00,44.78,44.89,44.54,44.63,392400.0,29.9737,30.0473,29.8131,29.8733,392400.0
2007-07-25 09:30:00,43.78,45.44,43.78,45.32,242100.0,29.3044,30.4155,29.3044,30.3352,242100.0
2007-07-25 10:00:00,45.31,45.37,44.82,44.82,251600.0,30.3285,30.3686,30.0005,30.0005,251600.0
2007-07-25 10:30:00,44.82,44.9,44.53,44.9,228100.0,30.0005,30.054,29.8064,30.054,228100.0
2007-07-25 11:00:00,44.9,45.43,44.87,45.27,381000.0,30.054,30.4088,30.034,30.3017,381000.0
2007-07-25 11:30:00,45.26,45.31,45.09,45.1,163800.0,30.295,30.3285,30.1812,30.1879,163800.0
2007-07-25 12:00:00,45.1,45.3,44.96,45.18,624000.0,30.1879,30.3218,30.0942,30.2415,624000.0
2007-07-25 12:30:00,45.19,45.19,44.79,44.94,270400.0,30.2481,30.2481,29.9804,30.0808,270400.0
2007-07-25 13:00:00,44.95,45.08,44.56,44.59,215100.0,30.0875,30.1745,29.8265,29.8465,215100.0
2007-07-25 13:30:00,44.56,44.74,44.47,44.62,278100.0,29.8265,29.9469,29.7662,29.8666,278100.0
2007-07-25 14:00:00,44.62,44.99,44.44,44.98,218500.0,29.8666,30.1143,29.7461,30.1076,218500.0
2007-07-25 14:30:00,44.98,45.08,44.88,44.98,282600.0,30.1076,30.1745,30.0406,30.1076,282600.0
2007-07-25 15:00:00,44.98,45.54,44.97,45.29,519300.0,30.1076,30.4824,30.1009,30.3151,519300.0
2007-07-25 15:30:00,45.29,45.46,45.12,45.36,446900.0,30.3151,30.4289,30.2013,30.3619,446900.0
2007-07-26 09:30:00,46.11,46.55,44.99,46.08,727100.0,30.864,31.1585,30.1143,30.8439,727100.0
2007-07-26 10:00:00,46.06,46.25,45.48,45.55,283200.0,30.8305,30.9577,30.4423,30.4891,283200.0
2007-07-26 10:30:00,45.55,45.64,45.36,45.42,104700.0,30.4891,30.5494,30.3619,30.4021,104700.0
2007-07-26 11:00:00,45.42,45.42,44.85,44.88,209600.0,30.4021,30.4021,30.0206,30.0406,209600.0
2007-07-26 11:30:00,44.87,45.31,44.83,45.23,287800.0,30.034,30.3285,30.0072,30.2749,287800.0
2007-07-26 12:00:00,45.23,45.48,45.2,45.4,219700.0,30.2749,30.4423,30.2548,30.3887,219700.0
2007-07-26 12:30:00,45.41,45.58,45.09,45.46,242300.0,30.3954,30.5092,30.1812,30.4289,242300.0
2007-07-26 13:00:00,45.45,45.58,45.25,45.35,274500.0,30.4222,30.5092,30.2883,30.3552,274500.0
2007-07-26 13:30:00,45.35,45.56,45.15,45.2,248900.0,30.3552,30.4958,30.2214,30.2548,248900.0
2007-07-26 14:00:00,45.17,45.35,44.61,44.65,246200.0,30.2348,30.3552,29.8599,29.8867,246200.0
2007-07-26 14:30:00,44.66,44.89,44.44,44.53,229500.0,29.8934,30.0473,29.7461,29.8064,229500.0
2007-07-26 15:00:00,44.58,45.33,44.55,45.01,232800.0,29.8398,30.3419,29.8198,30.1277,232800.0
2007-07-26 15:30:00,45.02,45.17,44.88,45.15,465800.0,30.1344,30.2348,30.0406,30.2214,465800.0
2007-07-27 09:30:00,44.95,45.03,44.69,44.94,247400.0,30.0875,30.141,29.9135,30.0808,247400.0
2007-07-27 10:00:00,44.95,45.13,44.74,44.82,224700.0,30.0875,30.208,29.9469,30.0005,224700.0
2007-07-27 10:30:00,44.83,44.9,44.26,44.35,235300.0,30.0072,30.054,29.6256,29.6859,235300.0
2007-07-27 11:00:00,44.35,44.73,44.23,44.5,230400.0,29.6859,29.9402,29.6056,29.7863,230400.0
2007-07-27 11:30:00,44.5,44.64,44.36,44.4,221700.0,29.7863,29.88,29.6926,29.7194,221700.0
2007-07-27 12:00:00,44.39,44.48,44.2,44.38,131900.0,29.7127,29.7729,29.5855,29.706,131900.0
2007-07-27 12:30:00,44.41,44.61,44.22,44.5,170400.0,29.726,29.8599,29.5989,29.7863,170400.0
2007-07-27 13:00:00,44.48,44.75,44.39,44.71,153600.0,29.7729,29.9536,29.7127,29.9269,153600.0
2007-07-27 13:30:00,44.71,44.94,44.62,44.88,146900.0,29.9269,30.0808,29.8666,30.0406,146900.0
2007-07-27 14:00:00,44.88,44.89,44.41,44.48,131600.0,30.0406,30.0473,29.726,29.7729,131600.0
2007-07-27 14:30:00,44.48,44.62,44.42,44.58,116300.0,29.7729,29.8666,29.7327,29.8398,116300.0
2007-07-27 15:00:00,44.54,44.55,44.22,44.22,190500.0,29.8131,29.8198,29.5989,29.5989,190500.0
2007-07-27 15:30:00,44.22,44.26,43.72,43.73,450000.0,29.5989,29.6256,29.2642,29.2709,450000.0
2007-07-30 09:30:00,43.0,44.17,43.0,43.33,252800.0,28.7823,29.5654,28.7823,29.0031,252800.0
2007-07-30 10:00:00,43.34,43.43,43.17,43.32,280500.0,29.0098,29.0701,28.896,28.9965,280500.0
2007-07-30 10:30:00,43.32,43.42,43.22,43.22,173300.0,28.9965,29.0634,28.9295,28.9295,173300.0
2007-07-30 11:00:00,43.24,43.48,43.0,43.06,341200.0,28.9429,29.1035,28.7823,28.8224,341200.0
2007-07-30 11:30:00,43.04,43.05,42.8,42.86,157200.0,28.809,28.8157,28.6484,28.6885,157200.0
2007-07-30 12:00:00,42.83,43.01,42.79,43.01,129400.0,28.6685,28.789,28.6417,28.789,129400.0
2007-07-30 12:30:00,43.0,43.23,42.93,43.16,163300.0,28.7823,28.9362,28.7354,28.8894,163300.0
2007-07-30 13:00:00,43.16,43.46,43.14,43.44,180300.0,28.8894,29.0902,28.876,29.0768,180300.0
2007-07-30 13:30:00,43.43,43.8,43.27,43.73,197400.0,29.0701,29.3177,28.963,29.2709,197400.0
2007-07-30 14:00:00,43.72,43.76,43.6,43.6,141100.0,29.2642,29.291,29.1839,29.1839,141100.0
2007-07-30 14:30:00,43.59,43.69,43.47,43.57,163100.0,29.1772,29.2441,29.0969,29.1638,163100.0
2007-07-30 15:00:00,43.57,43.76,43.51,43.7,167600.0,29.1638,29.291,29.1236,29.2508,167600.0
2007-07-30 15:30:00,43.7,43.71,43.36,43.44,279800.0,29.2508,29.2575,29.0232,29.0768,279800.0
2007-07-31 09:30:00,44.87,44.87,43.6,43.93,328800.0,30.034,30.034,29.1839,29.4048,328800.0
2007-07-31 10:00:00,43.95,44.05,43.58,43.63,286700.0,29.4181,29.4851,29.1705,29.204,286700.0
2007-07-31 10:30:00,43.61,43.68,43.51,43.66,180200.0,29.1906,29.2374,29.1236,29.224,180200.0
2007-07-31 11:00:00,43.64,43.77,43.54,43.63,172200.0,29.2106,29.2977,29.1437,29.204,172200.0
2007-07-31 11:30:00,43.64,43.65,43.5,43.56,150700.0,29.2106,29.2173,29.1169,29.1571,150700.0
2007-07-31 12:00:00,43.57,43.62,43.44,43.59,127600.0,29.1638,29.1973,29.0768,29.1772,127600.0
2007-07-31 12:30:00,43.61,43.79,43.53,43.78,131200.0,29.1906,29.311,29.137,29.3044,131200.0
2007-07-31 13:00:00,43.78,43.79,43.66,43.69,129500.0,29.3044,29.311,29.224,29.2441,129500.0
2007-07-31 13:30:00,43.67,43.77,43.53,43.71,134100.0,29.2307,29.2977,29.137,29.2575,134100.0
2007-07-31 14:00:00,43.69,43.76,43.53,43.54,134700.0,29.2441,29.291,29.137,29.1437,134700.0
2007-07-31 14:30:00,43.53,43.57,43.28,43.42,323300.0,29.137,29.1638,28.9697,29.0634,323300.0
2007-07-31 15:00:00,43.4,43.52,43.3,43.31,211600.0,29.05,29.1303,28.9831,28.9898,211600.0
2007-07-31 15:30:00,43.31,43.37,42.7,42.75,505600.0,28.9898,29.0299,28.5815,28.6149,505600.0
2007-08-01 09:30:00,43.59,43.59,42.64,42.74,217800.0,29.1772,29.1772,28.5413,28.6082,217800.0
2007-08-01 10:00:00,42.73,43.25,42.72,43.01,311400.0,28.6015,28.9496,28.5948,28.789,311400.0
2007-08-01 10:30:00,43.04,43.17,42.82,42.97,121600.0,28.809,28.896,28.6618,28.7622,121600.0
2007-08-01 11:00:00,42.93,43.55,42.8,43.4,189200.0,28.7354,29.1504,28.6484,29.05,189200.0
2007-08-01 11:30:00,43.43,43.69,43.34,43.68,102100.0,29.0701,29.2441,29.0098,29.2374,102100.0
2007-08-01 12:00:00,43.69,43.93,43.62,43.77,125500.0,29.2441,29.4048,29.1973,29.2977,125500.0
2007-08-01 12:30:00,43.76,43.88,43.65,43.77,110700.0,29.291,29.3713,29.2173,29.2977,110700.0
2007-08-01 13:00:00,43.76,43.77,43.39,43.48,72200.0,29.291,29.2977,29.0433,29.1035,72200.0
2007-08-01 13:30:00,43.48,43.61,43.44,43.51,70500.0,29.1035,29.1906,29.0768,29.1236,70500.0
2007-08-01 14:00:00,43.51,43.6,43.4,43.45,82800.0,29.1236,29.1839,29.05,29.0835,82800.0
2007-08-01 14:30:00,43.43,43.62,43.27,43.39,202700.0,29.0701,29.1973,28.963,29.0433,202700.0
2007-08-01 15:00:00,43.39,43.5,43.06,43.3,217000.0,29.0433,29.1169,28.8224,28.9831,217000.0
2007-08-01 15:30:00,43.31,44.38,43.22,44.29,344500.0,28.9898,29.706,28.9295,29.6457,344500.0
2007-08-02 09:30:00,44.36,44.69,44.3,44.56,250700.0,29.6926,29.9135,29.6524,29.8265,250700.0
2007-08-02 10:00:00,44.54,44.55,44.31,44.38,138000.0,29.8131,29.8198,29.6591,29.706,138000.0
2007-08-02 10:30:00,44.35,44.43,44.25,44.27,137200.0,29.6859,29.7394,29.619,29.6323,137200.0
2007-08-02 11:00:00,44.27,44.3,43.97,44.17,138500.0,29.6323,29.6524,29.4315,29.5654,138500.0
2007-08-02 11:30:00,44.16,44.24,44.05,44.24,99600.0,29.5587,29.6123,29.4851,29.6123,99600.0
2007-08-02 12:00:00,44.24,44.28,44.15,44.19,106900.0,29.6123,29.639,29.552,29.5788,106900.0
2007-08-02 12:30:00,44.19,44.26,44.05,44.08,108500.0,29.5788,29.6256,29.4851,29.5052,108500.0
2007-08-02 13:00:00,44.09,44.16,43.94,44.14,181100.0,29.5119,29.5587,29.4115,29.5453,181100.0
2007-08-02 13:30:00,44.16,44.24,44.05,44.1,145100.0,29.5587,29.6123,29.4851,29.5185,145100.0
2007-08-02 14:00:00,44.11,44.17,43.84,43.88,162300.0,29.5252,29.5654,29.3445,29.3713,162300.0
2007-08-02 14:30:00,43.89,43.99,43.84,43.95,182100.0,29.378,29.4449,29.3445,29.4181,182100.0
2007-08-02 15:00:00,43.97,44.42,43.9,44.39,193400.0,29.4315,29.7327,29.3847,29.7127,193400.0
2007-08-02 15:30:00,44.38,44.44,44.17,44.27,533500.0,29.706,29.7461,29.5654,29.6323,533500.0
2007-08-03 09:30:00,44.5,45.92,44.48,44.59,399900.0,29.7863,30.7368,29.7729,29.8465,399900.0
2007-08-03 10:00:00,44.6,44.81,44.32,44.74,253300.0,29.8532,29.9938,29.6658,29.9469,253300.0
2007-08-03 10:30:00,44.74,44.78,44.36,44.54,175200.0,29.9469,29.9737,29.6926,29.8131,175200.0
2007-08-03 11:00:00,44.56,44.89,44.52,44.64,296100.0,29.8265,30.0473,29.7997,29.88,296100.0
2007-08-03 11:30:00,44.62,44.9,44.6,44.6,203800.0,29.8666,30.054,29.8532,29.8532,203800.0
2007-08-03 12:00:00,44.58,44.64,44.15,44.16,277000.0,29.8398,29.88,29.552,29.5587,277000.0
2007-08-03 12:30:00,44.17,44.24,43.8,43.92,191100.0,29.5654,29.6123,29.3177,29.3981,191100.0
2007-08-03 13:00:00,43.92,44.28,43.92,44.21,252400.0,29.3981,29.639,29.3981,29.5922,252400.0
2007-08-03 13:30:00,44.22,44.39,44.17,44.35,123000.0,29.5989,29.7127,29.5654,29.6859,123000.0
2007-08-03 14:00:00,44.37,44.64,44.1,44.1,304200.0,29.6993,29.88,29.5185,29.5185,304200.0
2007-08-03 14:30:00,44.1,44.24,44.01,44.03,248400.0,29.5185,29.6123,29.4583,29.4717,248400.0
2007-08-03 15:00:00,44.02,44.05,43.7,43.74,373800.0,29.465,29.4851,29.2508,29.2776,373800.0
2007-08-03 15:30:00,43.74,43.83,42.83,42.84,509000.0,29.2776,29.3378,28.6685,28.6752,509000.0
2007-08-06 09:30:00,43.8,44.0,43.52,43.63,404500.0,29.3177,29.4516,29.1303,29.204,404500.0
2007-08-06 10:00:00,43.65,43.87,43.37,43.39,204700.0,29.2173,29.3646,29.0299,29.0433,204700.0
2007-08-06 10:30:00,43.37,43.38,42.58,42.83,337900.0,29.0299,29.0366,28.5011,28.6685,337900.0
2007-08-06 11:00:00,42.83,43.47,42.83,43.45,159700.0,28.6685,29.0969,28.6685,29.0835,159700.0
2007-08-06 11:30:00,43.44,43.65,43.29,43.59,122800.0,29.0768,29.2173,28.9764,29.1772,122800.0
2007-08-06 12:00:00,43.61,43.62,43.49,43.58,93700.0,29.1906,29.1973,29.1102,29.1705,93700.0
2007-08-06 12:30:00,43.57,43.79,43.57,43.7,131500.0,29.1638,29.311,29.1638,29.2508,131500.0
2007-08-06 13:00:00,43.69,43.75,43.41,43.57,121900.0,29.2441,29.2843,29.0567,29.1638,121900.0
2007-08-06 13:30:00,43.56,43.59,43.42,43.44,84500.0,29.1571,29.1772,29.0634,29.0768,84500.0
2007-08-06 14:00:00,43.43,43.82,43.4,43.75,99000.0,29.0701,29.3311,29.05,29.2843,99000.0
2007-08-06 14:30:00,43.74,44.29,43.74,43.93,134400.0,29.2776,29.6457,29.2776,29.4048,134400.0
2007-08-06 15:00:00,43.93,44.45,43.9,44.31,159000.0,29.4048,29.7528,29.3847,29.6591,159000.0
2007-08-06 15:30:00,44.32,45.29,44.27,45.15,475300.0,29.6658,30.3151,29.6323,30.2214,475300.0
2007-08-07 09:30:00,45.23,45.23,44.55,44.88,185700.0,30.2749,30.2749,29.8198,30.0406,185700.0
2007-08-07 10:00:00,44.87,45.15,44.84,44.96,129200.0,30.034,30.2214,30.0139,30.0942,129200.0
2007-08-07 10:30:00,44.96,45.09,44.85,45.02,196600.0,30.0942,30.1812,30.0206,30.1344,196600.0
2007-08-07 11:00:00,45.01,45.16,44.84,44.98,153100.0,30.1277,30.2281,30.0139,30.1076,153100.0
2007-08-07 11:30:00,44.97,45.04,44.75,44.78,133700.0,30.1009,30.1477,29.9536,29.9737,133700.0
2007-08-07 12:00:00,44.78,45.16,44.72,45.08,246900.0,29.9737,30.2281,29.9335,30.1745,246900.0
2007-08-07 12:30:00,45.06,45.68,45.05,45.65,290400.0,30.1611,30.5761,30.1544,30.556,290400.0
2007-08-07 13:00:00,45.68,45.84,45.56,45.66,167500.0,30.5761,30.6832,30.4958,30.5627,167500.0
2007-08-07 13:30:00,45.66,46.0,45.6,45.96,103100.0,30.5627,30.7903,30.5226,30.7635,103100.0
2007-08-07 14:00:00,45.97,46.08,45.46,45.52,293300.0,30.7702,30.8439,30.4289,30.469,293300.0
2007-08-07 14:30:00,45.51,46.24,45.17,46.23,451200.0,30.4623,30.951,30.2348,30.9443,451200.0
2007-08-07 15:00:00,46.24,46.62,46.05,46.3,417500.0,30.951,31.2053,30.8238,30.9911,417500.0
2007-08-07 15:30:00,46.31,46.94,46.2,46.21,539700.0,30.9978,31.4195,30.9242,30.9309,539700.0
2007-08-08 09:30:00,46.99,47.0,46.35,46.37,296200.0,31.453,31.4597,31.0246,31.038,296200.0
2007-08-08 10:00:00,46.36,46.42,46.03,46.26,404500.0,31.0313,31.0715,30.8104,30.9644,404500.0
2007-08-08 10:30:00,46.26,46.72,46.2,46.61,223700.0,30.9644,31.2723,30.9242,31.1986,223700.0
2007-08-08 11:00:00,46.6,46.72,46.45,46.69,209400.0,31.1919,31.2723,31.0915,31.2522,209400.0
2007-08-08 11:30:00,46.69,47.0,46.55,46.8,201900.0,31.2522,31.4597,31.1585,31.3258,201900.0
2007-08-08 12:00:00,46.79,46.79,46.56,46.61,210600.0,31.3191,31.3191,31.1652,31.1986,210600.0
2007-08-08 12:30:00,46.61,46.72,46.49,46.56,193100.0,31.1986,31.2723,31.1183,31.1652,193100.0
2007-08-08 13:00:00,46.55,46.65,46.48,46.5,161500.0,31.1585,31.2254,31.1116,31.125,161500.0
2007-08-08 13:30:00,46.5,46.63,46.08,46.11,301200.0,31.125,31.212,30.8439,30.864,301200.0
2007-08-08 14:00:00,46.09,46.6,46.07,46.53,307500.0,30.8506,31.1919,30.8372,31.1451,307500.0
2007-08-08 14:30:00,46.53,46.56,46.29,46.41,356100.0,31.1451,31.1652,30.9844,31.0648,356100.0
2007-08-08 15:00:00,46.43,46.53,45.35,45.57,492100.0,31.0781,31.1451,30.3552,30.5025,492100.0
2007-08-08 15:30:00,45.54,46.38,45.28,46.22,551400.0,30.4824,31.0447,30.3084,30.9376,551400.0
2007-08-09 09:30:00,45.95,46.17,44.81,45.53,272200.0,30.7569,30.9041,29.9938,30.4757,272200.0
2007-08-09 10:00:00,45.55,45.64,45.29,45.31,237500.0,30.4891,30.5494,30.3151,30.3285,237500.0
2007-08-09 10:30:00,45.35,45.56,45.02,45.31,190700.0,30.3552,30.4958,30.1344,30.3285,190700.0
2007-08-09 11:00:00,45.31,46.24,45.28,46.06,270900.0,30.3285,30.951,30.3084,30.8305,270900.0
2007-08-09 11:30:00,46.03,46.2,45.5,45.61,173300.0,30.8104,30.9242,30.4556,30.5293,173300.0
2007-08-09 12:00:00,45.59,45.68,45.38,45.48,192800.0,30.5159,30.5761,30.3753,30.4423,192800.0
2007-08-09 12:30:00,45.47,45.5,45.07,45.12,229700.0,30.4356,30.4556,30.1678,30.2013,229700.0
2007-08-09 13:00:00,45.1,45.2,44.36,44.59,313700.0,30.1879,30.2548,29.6926,29.8465,313700.0
2007-08-09 13:30:00,44.59,44.69,44.38,44.52,225400.0,29.8465,29.9135,29.706,29.7997,225400.0
2007-08-09 14:00:00,44.52,44.53,44.17,44.21,211800.0,29.7997,29.8064,29.5654,29.5922,211800.0
2007-08-09 14:30:00,44.2,44.3,43.84,44.16,450900.0,29.5855,29.6524,29.3445,29.5587,450900.0
2007-08-09 15:00:00,44.15,44.48,43.9,43.96,393600.0,29.552,29.7729,29.3847,29.4248,393600.0
2007-08-09 15:30:00,43.99,44.17,43.37,43.77,670900.0,29.4449,29.5654,29.0299,29.2977,670900.0
2007-08-10 09:30:00,43.81,44.13,42.98,43.66,418400.0,29.3244,29.5386,28.7689,29.224,418400.0
2007-08-10 10:00:00,43.69,43.74,43.15,43.2,257900.0,29.2441,29.2776,28.8827,28.9161,257900.0
2007-08-10 10:30:00,43.19,43.45,42.98,43.39,221000.0,28.9094,29.0835,28.7689,29.0433,221000.0
2007-08-10 11:00:00,43.37,43.96,43.36,43.84,212300.0,29.0299,29.4248,29.0232,29.3445,212300.0
2007-08-10 11:30:00,43.84,44.33,43.78,44.26,177300.0,29.3445,29.6725,29.3044,29.6256,177300.0
2007-08-10 12:00:00,44.26,45.2,44.26,45.1,515400.0,29.6256,30.2548,29.6256,30.1879,515400.0
2007-08-10 12:30:00,45.09,45.19,44.9,44.98,203000.0,30.1812,30.2481,30.054,30.1076,203000.0
2007-08-10 13:00:00,44.99,45.26,44.8,45.13,222500.0,30.1143,30.295,29.9871,30.208,222500.0
2007-08-10 13:30:00,45.11,45.18,44.48,44.64,165700.0,30.1946,30.2415,29.7729,29.88,165700.0
2007-08-10 14:00:00,44.65,45.05,44.64,45.0,187000.0,29.8867,30.1544,29.88,30.121,187000.0
2007-08-10 14:30:00,44.97,45.31,44.91,45.3,173500.0,30.1009,30.3285,30.0607,30.3218,173500.0
2007-08-10 15:00:00,45.31,45.68,45.24,45.48,325300.0,30.3285,30.5761,30.2816,30.4423,325300.0
2007-08-10 15:30:00,45.48,45.78,45.42,45.5,528000.0,30.4423,30.6431,30.4021,30.4556,528000.0
2007-08-13 09:30:00,45.6,46.0,45.14,45.83,313600.0,30.5226,30.7903,30.2147,30.6765,313600.0
2007-08-13 10:00:00,45.83,46.04,45.78,45.88,172500.0,30.6765,30.8171,30.6431,30.71,172500.0
2007-08-13 10:30:00,45.89,45.98,45.65,45.82,221000.0,30.7167,30.7769,30.556,30.6698,221000.0
2007-08-13 11:00:00,45.84,45.84,45.54,45.74,140400.0,30.6832,30.6832,30.4824,30.6163,140400.0
2007-08-13 11:30:00,45.74,45.83,45.44,45.52,90200.0,30.6163,30.6765,30.4155,30.469,90200.0
2007-08-13 12:00:00,45.53,45.68,45.29,45.32,141900.0,30.4757,30.5761,30.3151,30.3352,141900.0
2007-08-13 12:30:00,45.33,45.38,45.15,45.25,114100.0,30.3419,30.3753,30.2214,30.2883,114100.0
2007-08-13 13:00:00,45.25,45.31,44.61,44.81,202500.0,30.2883,30.3285,29.8599,29.9938,202500.0
2007-08-13 13:30:00,44.8,45.31,44.62,45.3,198400.0,29.9871,30.3285,29.8666,30.3218,198400.0
2007-08-13 14:00:00,45.29,45.3,45.02,45.2,152100.0,30.3151,30.3218,30.1344,30.2548,152100.0
2007-08-13 14:30:00,45.18,45.23,45.01,45.13,126300.0,30.2415,30.2749,30.1277,30.208,126300.0
2007-08-13 15:00:00,45.13,45.28,45.07,45.28,176600.0,30.208,30.3084,30.1678,30.3084,176600.0
2007-08-13 15:30:00,45.29,45.47,44.98,45.09,219800.0,30.3151,30.4356,30.1076,30.1812,219800.0
2007-08-14 09:30:00,45.4,45.51,45.21,45.38,103800.0,30.3887,30.4623,30.2615,30.3753,103800.0
2007-08-14 10:00:00,45.41,45.54,45.29,45.32,162600.0,30.3954,30.4824,30.3151,30.3352,162600.0
2007-08-14 10:30:00,45.31,45.39,44.86,45.02,143300.0,30.3285,30.382,30.0273,30.1344,143300.0
2007-08-14 11:00:00,44.99,44.99,44.7,44.9,133000.0,30.1143,30.1143,29.9202,30.054,133000.0
2007-08-14 11:30:00,44.9,45.31,44.81,45.18,130100.0,30.054,30.3285,29.9938,30.2415,130100.0
2007-08-14 12:00:00,45.23,45.25,45.05,45.14,92200.0,30.2749,30.2883,30.1544,30.2147,92200.0
2007-08-14 12:30:00,45.16,45.27,45.01,45.13,53800.0,30.2281,30.3017,30.1277,30.208,53800.0
2007-08-14 13:00:00,45.13,45.13,44.81,44.85,88300.0,30.208,30.208,29.9938,30.0206,88300.0
2007-08-14 13:30:00,44.83,45.04,44.57,44.72,98200.0,30.0072,30.1477,29.8331,29.9335,98200.0
2007-08-14 14:00:00,44.68,44.77,44.48,44.68,100900.0,29.9068,29.967,29.7729,29.9068,100900.0
2007-08-14 14:30:00,44.69,44.69,44.27,44.33,157000.0,29.9135,29.9135,29.6323,29.6725,157000.0
2007-08-14 15:00:00,44.33,44.72,44.33,44.56,130500.0,29.6725,29.9335,29.6725,29.8265,130500.0
2007-08-14 15:30:00,44.55,44.57,44.09,44.17,225300.0,29.8198,29.8331,29.5119,29.5654,225300.0
2007-08-15 09:30:00,44.13,45.07,43.98,44.99,125500.0,29.5386,30.1678,29.4382,30.1143,125500.0
2007-08-15 10:00:00,45.03,45.22,44.66,45.1,99500.0,30.141,30.2682,29.8934,30.1879,99500.0
2007-08-15 10:30:00,45.1,45.1,44.78,44.95,103600.0,30.1879,30.1879,29.9737,30.0875,103600.0
2007-08-15 11:00:00,45.0,45.09,44.83,44.83,81700.0,30.121,30.1812,30.0072,30.0072,81700.0
2007-08-15 11:30:00,44.84,44.84,44.25,44.33,119800.0,30.0139,30.0139,29.619,29.6725,119800.0
2007-08-15 12:00:00,44.33,44.7,44.32,44.54,100300.0,29.6725,29.9202,29.6658,29.8131,100300.0
2007-08-15 12:30:00,44.5,44.78,44.39,44.63,79600.0,29.7863,29.9737,29.7127,29.8733,79600.0
2007-08-15 13:00:00,44.66,44.9,44.53,44.77,73000.0,29.8934,30.054,29.8064,29.967,73000.0
2007-08-15 13:30:00,44.78,45.15,44.74,44.91,95400.0,29.9737,30.2214,29.9469,30.0607,95400.0
2007-08-15 14:00:00,44.93,44.94,44.69,44.8,103400.0,30.0741,30.0808,29.9135,29.9871,103400.0
2007-08-15 14:30:00,44.8,44.86,44.43,44.48,158100.0,29.9871,30.0273,29.7394,29.7729,158100.0
2007-08-15 15:00:00,44.48,44.68,44.4,44.41,181200.0,29.7729,29.9068,29.7194,29.726,181200.0
2007-08-15 15:30:00,44.41,44.53,44.05,44.09,302700.0,29.726,29.8064,29.4851,29.5119,302700.0
2007-08-16 09:30:00,43.75,44.09,43.46,43.87,208400.0,29.2843,29.5119,29.0902,29.3646,208400.0
2007-08-16 10:00:00,43.88,43.88,43.23,43.33,117900.0,29.3713,29.3713,28.9362,29.0031,117900.0
2007-08-16 10:30:00,43.34,44.17,43.29,43.82,213000.0,29.0098,29.5654,28.9764,29.3311,213000.0
2007-08-16 11:00:00,43.82,43.95,43.48,43.63,283200.0,29.3311,29.4181,29.1035,29.204,283200.0
2007-08-16 11:30:00,43.62,43.86,43.45,43.75,191800.0,29.1973,29.3579,29.0835,29.2843,191800.0
2007-08-16 12:00:00,43.75,43.79,43.33,43.69,223700.0,29.2843,29.311,29.0031,29.2441,223700.0
2007-08-16 12:30:00,43.68,44.07,43.32,43.78,270100.0,29.2374,29.4985,28.9965,29.3044,270100.0
2007-08-16 13:00:00,43.79,44.28,43.65,43.79,240700.0,29.311,29.639,29.2173,29.311,240700.0
2007-08-16 13:30:00,43.77,44.01,43.55,43.64,246200.0,29.2977,29.4583,29.1504,29.2106,246200.0
2007-08-16 14:00:00,43.64,44.09,43.49,44.0,358100.0,29.2106,29.5119,29.1102,29.4516,358100.0
2007-08-16 14:30:00,44.0,44.28,43.8,43.99,323200.0,29.4516,29.639,29.3177,29.4449,323200.0
2007-08-16 15:00:00,43.99,44.01,43.33,43.76,332100.0,29.4449,29.4583,29.0031,29.291,332100.0
2007-08-16 15:30:00,43.81,44.77,43.6,44.65,428300.0,29.3244,29.967,29.1839,29.8867,428300.0
2007-08-17 09:30:00,45.85,45.95,44.8,44.9,488200.0,30.6899,30.7569,29.9871,30.054,488200.0
2007-08-17 10:00:00,44.87,45.11,44.77,44.77,209100.0,30.034,30.1946,29.967,29.967,209100.0
2007-08-17 10:30:00,44.76,45.06,44.52,44.61,302800.0,29.9603,30.1611,29.7997,29.8599,302800.0
2007-08-17 11:00:00,44.62,44.81,44.19,44.56,204100.0,29.8666,29.9938,29.5788,29.8265,204100.0
2007-08-17 11:30:00,44.56,45.02,44.48,44.6,170700.0,29.8265,30.1344,29.7729,29.8532,170700.0
2007-08-17 12:00:00,44.61,44.93,44.44,44.76,139200.0,29.8599,30.0741,29.7461,29.9603,139200.0
2007-08-17 12:30:00,44.75,44.9,44.69,44.8,85400.0,29.9536,30.054,29.9135,29.9871,85400.0
2007-08-17 13:00:00,44.79,45.18,44.78,44.99,409100.0,29.9804,30.2415,29.9737,30.1143,409100.0
2007-08-17 13:30:00,44.96,45.19,44.93,45.06,83800.0,30.0942,30.2481,30.0741,30.1611,83800.0
2007-08-17 14:00:00,45.04,45.07,44.82,44.86,202200.0,30.1477,30.1678,30.0005,30.0273,202200.0
2007-08-17 14:30:00,44.86,45.04,44.8,44.96,141700.0,30.0273,30.1477,29.9871,30.0942,141700.0
2007-08-17 15:00:00,44.94,45.41,44.93,45.11,261500.0,30.0808,30.3954,30.0741,30.1946,261500.0
2007-08-17 15:30:00,45.08,45.38,45.06,45.25,372800.0,30.1745,30.3753,30.1611,30.2883,372800.0
2007-08-20 09:30:00,45.29,45.42,44.98,45.17,284400.0,30.3151,30.4021,30.1076,30.2348,284400.0
2007-08-20 10:00:00,45.18,45.3,44.99,45.0,152900.0,30.2415,30.3218,30.1143,30.121,152900.0
2007-08-20 10:30:00,45.02,45.28,44.78,45.19,122800.0,30.1344,30.3084,29.9737,30.2481,122800.0
2007-08-20 11:00:00,45.18,45.23,44.94,45.02,136800.0,30.2415,30.2749,30.0808,30.1344,136800.0
2007-08-20 11:30:00,45.04,45.1,44.75,44.75,186600.0,30.1477,30.1879,29.9536,29.9536,186600.0
2007-08-20 12:00:00,44.74,44.87,44.51,44.71,173600.0,29.9469,30.034,29.793,29.9269,173600.0
2007-08-20 12:30:00,44.72,44.76,44.52,44.52,64400.0,29.9335,29.9603,29.7997,29.7997,64400.0
2007-08-20 13:00:00,44.52,44.71,44.43,44.49,69800.0,29.7997,29.9269,29.7394,29.7796,69800.0
2007-08-20 13:30:00,44.49,45.01,44.48,44.74,143000.0,29.7796,30.1277,29.7729,29.9469,143000.0
2007-08-20 14:00:00,44.74,44.79,44.59,44.7,127700.0,29.9469,29.9804,29.8465,29.9202,127700.0
2007-08-20 14:30:00,44.74,45.13,44.64,45.13,118000.0,29.9469,30.208,29.88,30.208,118000.0
2007-08-20 15:00:00,45.15,45.3,45.03,45.21,90900.0,30.2214,30.3218,30.141,30.2615,90900.0
2007-08-20 15:30:00,45.21,45.23,44.83,45.0,155300.0,30.2615,30.2749,30.0072,30.121,155300.0
2007-08-21 09:30:00,44.55,44.88,44.4,44.85,250800.0,29.8198,30.0406,29.7194,30.0206,250800.0
2007-08-21 10:00:00,44.81,44.85,44.5,44.65,190500.0,29.9938,30.0206,29.7863,29.8867,190500.0
2007-08-21 10:30:00,44.67,44.78,44.44,44.58,173900.0,29.9001,29.9737,29.7461,29.8398,173900.0
2007-08-21 11:00:00,44.57,44.72,44.38,44.72,174500.0,29.8331,29.9335,29.706,29.9335,174500.0
2007-08-21 11:30:00,44.71,45.0,44.7,44.94,111600.0,29.9269,30.121,29.9202,30.0808,111600.0
2007-08-21 12:00:00,44.93,44.93,44.64,44.81,98500.0,30.0741,30.0741,29.88,29.9938,98500.0
2007-08-21 12:30:00,44.8,44.81,44.57,44.72,130700.0,29.9871,29.9938,29.8331,29.9335,130700.0
2007-08-21 13:00:00,44.71,44.73,44.56,44.67,75900.0,29.9269,29.9402,29.8265,29.9001,75900.0
2007-08-21 13:30:00,44.68,44.78,44.52,44.62,124900.0,29.9068,29.9737,29.7997,29.8666,124900.0
2007-08-21 14:00:00,44.63,44.75,44.53,44.6,98700.0,29.8733,29.9536,29.8064,29.8532,98700.0
2007-08-21 14:30:00,44.59,44.6,44.27,44.46,133700.0,29.8465,29.8532,29.6323,29.7595,133700.0
2007-08-21 15:00:00,44.45,44.75,44.44,44.62,139800.0,29.7528,29.9536,29.7461,29.8666,139800.0
2007-08-21 15:30:00,44.62,44.79,44.38,44.58,225500.0,29.8666,29.9804,29.706,29.8398,225500.0
2007-08-22 09:30:00,45.1,45.25,44.91,45.09,194800.0,30.1879,30.2883,30.0607,30.1812,194800.0
2007-08-22 10:00:00,45.08,45.11,44.91,44.94,115500.0,30.1745,30.1946,30.0607,30.0808,115500.0
2007-08-22 10:30:00,44.92,45.0,44.81,44.81,61500.0,30.0674,30.121,29.9938,29.9938,61500.0
2007-08-22 11:00:00,44.82,44.86,44.59,44.71,85300.0,30.0005,30.0273,29.8465,29.9269,85300.0
2007-08-22 11:30:00,44.69,44.91,44.67,44.85,58700.0,29.9135,30.0607,29.9001,30.0206,58700.0
2007-08-22 12:00:00,44.85,44.94,44.76,44.79,69800.0,30.0206,30.0808,29.9603,29.9804,69800.0
2007-08-22 12:30:00,44.81,44.87,44.68,44.7,80300.0,29.9938,30.034,29.9068,29.9202,80300.0
2007-08-22 13:00:00,44.75,44.87,44.64,44.72,47100.0,29.9536,30.034,29.88,29.9335,47100.0
2007-08-22 13:30:00,44.76,45.15,44.75,45.13,70600.0,29.9603,30.2214,29.9536,30.208,70600.0
2007-08-22 14:00:00,45.11,45.11,44.8,44.84,84900.0,30.1946,30.1946,29.9871,30.0139,84900.0
2007-08-22 14:30:00,44.83,45.03,44.75,44.98,105900.0,30.0072,30.141,29.9536,30.1076,105900.0
2007-08-22 15:00:00,44.98,45.12,44.86,44.95,82600.0,30.1076,30.2013,30.0273,30.0875,82600.0
2007-08-22 15:30:00,44.97,45.22,44.96,44.99,260400.0,30.1009,30.2682,30.0942,30.1143,260400.0
2007-08-23 09:30:00,45.14,45.29,44.83,45.08,227700.0,30.2147,30.3151,30.0072,30.1745,227700.0
2007-08-23 10:00:00,45.1,45.11,44.9,45.03,79000.0,30.1879,30.1946,30.054,30.141,79000.0
2007-08-23 10:30:00,45.04,45.3,45.02,45.2,76700.0,30.1477,30.3218,30.1344,30.2548,76700.0
2007-08-23 11:00:00,45.21,45.21,44.89,44.95,51500.0,30.2615,30.2615,30.0473,30.0875,51500.0
2007-08-23 11:30:00,44.98,45.04,44.8,44.8,49300.0,30.1076,30.1477,29.9871,29.9871,49300.0
2007-08-23 12:00:00,44.84,44.95,44.82,44.89,36700.0,30.0139,30.0875,30.0005,30.0473,36700.0
2007-08-23 12:30:00,44.9,45.05,44.71,44.75,60700.0,30.054,30.1544,29.9269,29.9536,60700.0
2007-08-23 13:00:00,44.76,44.95,44.75,44.81,53500.0,29.9603,30.0875,29.9536,29.9938,53500.0
2007-08-23 13:30:00,44.83,45.19,44.82,45.18,90500.0,30.0072,30.2481,30.0005,30.2415,90500.0
2007-08-23 14:00:00,45.19,45.35,45.11,45.32,149400.0,30.2481,30.3552,30.1946,30.3352,149400.0
2007-08-23 14:30:00,45.33,45.33,44.89,44.9,116700.0,30.3419,30.3419,30.0473,30.054,116700.0
2007-08-23 15:00:00,44.92,45.22,44.79,45.03,142800.0,30.0674,30.2682,29.9804,30.141,142800.0
2007-08-23 15:30:00,45.04,45.09,44.84,45.02,208200.0,30.1477,30.1812,30.0139,30.1344,208200.0
2007-08-24 09:30:00,44.88,44.91,44.59,44.68,108200.0,30.0406,30.0607,29.8465,29.9068,108200.0
2007-08-24 10:00:00,44.68,45.07,44.63,44.65,125600.0,29.9068,30.1678,29.8733,29.8867,125600.0
2007-08-24 10:30:00,44.65,44.67,44.37,44.56,92100.0,29.8867,29.9001,29.6993,29.8265,92100.0
2007-08-24 11:00:00,44.56,44.77,44.56,44.7,51000.0,29.8265,29.967,29.8265,29.9202,51000.0
2007-08-24 11:30:00,44.71,44.82,44.64,44.82,42700.0,29.9269,30.0005,29.88,30.0005,42700.0
2007-08-24 12:00:00,44.82,44.96,44.68,44.87,59100.0,30.0005,30.0942,29.9068,30.034,59100.0
2007-08-24 12:30:00,44.88,44.97,44.84,44.95,90400.0,30.0406,30.1009,30.0139,30.0875,90400.0
2007-08-24 13:00:00,44.96,45.0,44.9,44.93,118200.0,30.0942,30.121,30.054,30.0741,118200.0
2007-08-24 13:30:00,44.92,44.96,44.82,44.86,103700.0,30.0674,30.0942,30.0005,30.0273,103700.0
2007-08-24 14:00:00,44.85,44.99,44.83,44.84,127800.0,30.0206,30.1143,30.0072,30.0139,127800.0
2007-08-24 14:30:00,44.85,45.0,44.82,44.99,172000.0,30.0206,30.121,30.0005,30.1143,172000.0
2007-08-24 15:00:00,44.99,44.99,44.78,44.92,161800.0,30.1143,30.1143,29.9737,30.0674,161800.0
2007-08-24 15:30:00,44.93,45.13,44.9,45.05,241100.0,30.0741,30.208,30.054,30.1544,241100.0
2007-08-27 09:30:00,45.08,45.4,44.51,44.62,217300.0,30.1745,30.3887,29.793,29.8666,217300.0
2007-08-27 10:00:00,44.62,44.72,44.24,44.27,168700.0,29.8666,29.9335,29.6123,29.6323,168700.0
2007-08-27 10:30:00,44.26,44.28,43.93,43.93,167900.0,29.6256,29.639,29.4048,29.4048,167900.0
2007-08-27 11:00:00,43.92,44.03,43.7,44.03,139400.0,29.3981,29.4717,29.2508,29.4717,139400.0
2007-08-27 11:30:00,44.03,44.1,43.9,43.92,96400.0,29.4717,29.5185,29.3847,29.3981,96400.0
2007-08-27 12:00:00,43.91,43.91,43.73,43.79,85900.0,29.3914,29.3914,29.2709,29.311,85900.0
2007-08-27 12:30:00,43.8,43.86,43.73,43.76,102800.0,29.3177,29.3579,29.2709,29.291,102800.0
2007-08-27 13:00:00,43.79,43.9,43.61,43.69,112900.0,29.311,29.3847,29.1906,29.2441,112900.0
2007-08-27 13:30:00,43.69,43.73,43.6,43.73,189700.0,29.2441,29.2709,29.1839,29.2709,189700.0
2007-08-27 14:00:00,43.72,44.03,43.7,44.03,168300.0,29.2642,29.4717,29.2508,29.4717,168300.0
2007-08-27 14:30:00,44.02,44.29,43.98,43.99,210600.0,29.465,29.6457,29.4382,29.4449,210600.0
2007-08-27 15:00:00,44.0,44.07,43.9,43.96,197700.0,29.4516,29.4985,29.3847,29.4248,197700.0
2007-08-27 15:30:00,43.96,44.03,43.81,43.94,308700.0,29.4248,29.4717,29.3244,29.4115,308700.0
2007-08-28 09:30:00,43.85,44.18,43.77,44.15,184200.0,29.3512,29.5721,29.2977,29.552,184200.0
2007-08-28 10:00:00,44.17,44.33,44.02,44.22,146900.0,29.5654,29.6725,29.465,29.5989,146900.0
2007-08-28 10:30:00,44.23,44.37,44.05,44.08,70000.0,29.6056,29.6993,29.4851,29.5052,70000.0
2007-08-28 11:00:00,44.07,44.15,44.04,44.12,72300.0,29.4985,29.552,29.4784,29.5319,72300.0
2007-08-28 11:30:00,44.12,44.17,43.92,44.05,119700.0,29.5319,29.5654,29.3981,29.4851,119700.0
2007-08-28 12:00:00,44.03,44.12,43.87,44.01,109500.0,29.4717,29.5319,29.3646,29.4583,109500.0
2007-08-28 12:30:00,44.0,44.15,43.99,44.1,96500.0,29.4516,29.552,29.4449,29.5185,96500.0
2007-08-28 13:00:00,44.11,44.17,44.04,44.09,82300.0,29.5252,29.5654,29.4784,29.5119,82300.0
2007-08-28 13:30:00,44.09,44.21,44.03,44.12,51600.0,29.5119,29.5922,29.4717,29.5319,51600.0
2007-08-28 14:00:00,44.14,44.17,43.9,43.92,109700.0,29.5453,29.5654,29.3847,29.3981,109700.0
2007-08-28 14:30:00,43.93,43.94,43.62,43.74,75700.0,29.4048,29.4115,29.1973,29.2776,75700.0
2007-08-28 15:00:00,43.73,43.82,43.53,43.55,70000.0,29.2709,29.3311,29.137,29.1504,70000.0
2007-08-28 15:30:00,43.55,43.55,43.35,43.47,193800.0,29.1504,29.1504,29.0165,29.0969,193800.0
2007-08-29 09:30:00,43.49,43.86,43.48,43.72,221100.0,29.1102,29.3579,29.1035,29.2642,221100.0
2007-08-29 10:00:00,43.72,43.8,43.59,43.67,102800.0,29.2642,29.3177,29.1772,29.2307,102800.0
2007-08-29 10:30:00,43.66,43.84,43.59,43.82,96200.0,29.224,29.3445,29.1772,29.3311,96200.0
2007-08-29 11:00:00,43.81,43.97,43.79,43.8,104000.0,29.3244,29.4315,29.311,29.3177,104000.0
2007-08-29 11:30:00,43.8,43.89,43.72,43.72,91900.0,29.3177,29.378,29.2642,29.2642,91900.0
2007-08-29 12:00:00,43.73,43.75,43.64,43.65,106500.0,29.2709,29.2843,29.2106,29.2173,106500.0
2007-08-29 12:30:00,43.67,43.74,43.64,43.69,65300.0,29.2307,29.2776,29.2106,29.2441,65300.0
2007-08-29 13:00:00,43.7,43.88,43.58,43.61,80400.0,29.2508,29.3713,29.1705,29.1906,80400.0
2007-08-29 13:30:00,43.62,43.86,43.6,43.81,71100.0,29.1973,29.3579,29.1839,29.3244,71100.0
2007-08-29 14:00:00,43.82,44.09,43.82,43.93,70900.0,29.3311,29.5119,29.3311,29.4048,70900.0
2007-08-29 14:30:00,43.93,44.22,43.93,44.14,207200.0,29.4048,29.5989,29.4048,29.5453,207200.0
2007-08-29 15:00:00,44.13,44.38,44.12,44.36,193200.0,29.5386,29.706,29.5319,29.6926,193200.0
2007-08-29 15:30:00,44.36,44.6,44.33,44.52,458300.0,29.6926,29.8532,29.6725,29.7997,458300.0
2007-08-30 09:30:00,44.3,44.5,44.2,44.3,272100.0,29.6524,29.7863,29.5855,29.6524,272100.0
2007-08-30 10:00:00,44.31,44.41,44.12,44.2,205400.0,29.6591,29.726,29.5319,29.5855,205400.0
2007-08-30 10:30:00,44.2,44.31,44.13,44.22,276100.0,29.5855,29.6591,29.5386,29.5989,276100.0
2007-08-30 11:00:00,44.19,44.74,44.17,44.6,183800.0,29.5788,29.9469,29.5654,29.8532,183800.0
2007-08-30 11:30:00,44.62,44.64,44.43,44.46,91900.0,29.8666,29.88,29.7394,29.7595,91900.0
2007-08-30 12:00:00,44.46,44.46,44.05,44.41,214900.0,29.7595,29.7595,29.4851,29.726,214900.0
2007-08-30 12:30:00,44.41,44.58,44.35,44.54,120200.0,29.726,29.8398,29.6859,29.8131,120200.0
2007-08-30 13:00:00,44.54,44.54,44.3,44.35,107300.0,29.8131,29.8131,29.6524,29.6859,107300.0
2007-08-30 13:30:00,44.35,44.37,44.18,44.37,156400.0,29.6859,29.6993,29.5721,29.6993,156400.0
2007-08-30 14:00:00,44.36,44.45,44.25,44.26,138500.0,29.6926,29.7528,29.619,29.6256,138500.0
2007-08-30 14:30:00,44.26,44.35,44.07,44.15,184700.0,29.6256,29.6859,29.4985,29.552,184700.0
2007-08-30 15:00:00,44.12,44.45,44.12,44.26,301500.0,29.5319,29.7528,29.5319,29.6256,301500.0
2007-08-30 15:30:00,44.26,44.36,44.1,44.33,318500.0,29.6256,29.6926,29.5185,29.6725,318500.0
2007-08-31 09:30:00,44.49,45.04,43.98,44.53,134300.0,29.7796,30.1477,29.4382,29.8064,134300.0
2007-08-31 10:00:00,44.57,44.72,44.37,44.64,196700.0,29.8331,29.9335,29.6993,29.88,196700.0
2007-08-31 10:30:00,44.66,44.76,44.56,44.56,115700.0,29.8934,29.9603,29.8265,29.8265,115700.0
2007-08-31 11:00:00,44.57,44.62,44.16,44.26,164700.0,29.8331,29.8666,29.5587,29.6256,164700.0
2007-08-31 11:30:00,44.26,44.74,44.25,44.63,193200.0,29.6256,29.9469,29.619,29.8733,193200.0
2007-08-31 12:00:00,44.63,44.72,44.57,44.69,158000.0,29.8733,29.9335,29.8331,29.9135,158000.0
2007-08-31 12:30:00,44.69,44.86,44.69,44.82,68700.0,29.9135,30.0273,29.9135,30.0005,68700.0
2007-08-31 13:00:00,44.82,44.86,44.73,44.86,124100.0,30.0005,30.0273,29.9402,30.0273,124100.0
2007-08-31 13:30:00,44.85,44.87,44.6,44.73,449000.0,30.0206,30.034,29.8532,29.9402,449000.0
2007-08-31 14:00:00,44.73,44.74,44.52,44.59,206200.0,29.9402,29.9469,29.7997,29.8465,206200.0
2007-08-31 14:30:00,44.59,44.7,44.56,44.57,103600.0,29.8465,29.9202,29.8265,29.8331,103600.0
2007-08-31 15:00:00,44.59,44.75,44.56,44.69,114900.0,29.8465,29.9536,29.8265,29.9135,114900.0
2007-08-31 15:30:00,44.7,44.8,44.46,44.46,456500.0,29.9202,29.9871,29.7595,29.7595,456500.0
2007-09-04 09:30:00,45.55,45.55,44.51,45.07,635300.0,30.4891,30.4891,29.793,30.1678,635300.0
2007-09-04 10:00:00,45.08,45.35,45.05,45.24,239800.0,30.1745,30.3552,30.1544,30.2816,239800.0
2007-09-04 10:30:00,45.24,45.35,44.88,44.9,251700.0,30.2816,30.3552,30.0406,30.054,251700.0
2007-09-04 11:00:00,44.9,45.24,44.89,45.13,198100.0,30.054,30.2816,30.0473,30.208,198100.0
2007-09-04 11:30:00,45.13,45.25,45.11,45.14,99800.0,30.208,30.2883,30.1946,30.2147,99800.0
2007-09-04 12:00:00,45.15,45.18,45.03,45.17,67900.0,30.2214,30.2415,30.141,30.2348,67900.0
2007-09-04 12:30:00,45.17,45.18,45.1,45.12,64300.0,30.2348,30.2415,30.1879,30.2013,64300.0
2007-09-04 13:00:00,45.13,45.25,45.1,45.14,123400.0,30.208,30.2883,30.1879,30.2147,123400.0
2007-09-04 13:30:00,45.14,45.26,45.13,45.13,86400.0,30.2147,30.295,30.208,30.208,86400.0
2007-09-04 14:00:00,45.13,45.18,45.02,45.12,160100.0,30.208,30.2415,30.1344,30.2013,160100.0
2007-09-04 14:30:00,45.11,45.23,45.11,45.13,184100.0,30.1946,30.2749,30.1946,30.208,184100.0
2007-09-04 15:00:00,45.14,45.23,45.1,45.2,210900.0,30.2147,30.2749,30.1879,30.2548,210900.0
2007-09-04 15:30:00,45.2,45.23,45.02,45.08,345900.0,30.2548,30.2749,30.1344,30.1745,345900.0
2007-09-05 09:30:00,44.95,45.0,44.6,44.7,209900.0,30.0875,30.121,29.8532,29.9202,209900.0
2007-09-05 10:00:00,44.7,44.73,44.34,44.65,221100.0,29.9202,29.9402,29.6792,29.8867,221100.0
2007-09-05 10:30:00,44.65,44.83,44.63,44.76,94100.0,29.8867,30.0072,29.8733,29.9603,94100.0
2007-09-05 11:00:00,44.76,44.76,44.57,44.6,91800.0,29.9603,29.9603,29.8331,29.8532,91800.0
2007-09-05 11:30:00,44.61,44.72,44.52,44.72,135000.0,29.8599,29.9335,29.7997,29.9335,135000.0
2007-09-05 12:00:00,44.72,44.83,44.7,44.8,56400.0,29.9335,30.0072,29.9202,29.9871,56400.0
2007-09-05 12:30:00,44.8,44.8,44.68,44.73,53700.0,29.9871,29.9871,29.9068,29.9402,53700.0
2007-09-05 13:00:00,44.74,44.82,44.56,44.57,92200.0,29.9469,30.0005,29.8265,29.8331,92200.0
2007-09-05 13:30:00,44.57,44.68,44.42,44.66,116800.0,29.8331,29.9068,29.7327,29.8934,116800.0
2007-09-05 14:00:00,44.66,44.71,44.29,44.32,113700.0,29.8934,29.9269,29.6457,29.6658,113700.0
2007-09-05 14:30:00,44.32,44.55,44.32,44.53,128500.0,29.6658,29.8198,29.6658,29.8064,128500.0
2007-09-05 15:00:00,44.54,44.64,44.41,44.49,94100.0,29.8131,29.88,29.726,29.7796,94100.0
2007-09-05 15:30:00,44.49,44.81,44.35,44.55,270700.0,29.7796,29.9938,29.6859,29.8198,270700.0
2007-09-06 09:30:00,44.37,44.7,44.25,44.46,103700.0,29.6993,29.9202,29.619,29.7595,103700.0
2007-09-06 10:00:00,44.5,44.55,44.29,44.3,68400.0,29.7863,29.8198,29.6457,29.6524,68400.0
2007-09-06 10:30:00,44.32,44.42,44.27,44.4,64800.0,29.6658,29.7327,29.6323,29.7194,64800.0
2007-09-06 11:00:00,44.37,44.48,44.24,44.41,95200.0,29.6993,29.7729,29.6123,29.726,95200.0
2007-09-06 11:30:00,44.41,44.66,44.4,44.65,124500.0,29.726,29.8934,29.7194,29.8867,124500.0
2007-09-06 12:00:00,44.65,44.67,44.54,44.59,222200.0,29.8867,29.9001,29.8131,29.8465,222200.0
2007-09-06 12:30:00,44.59,44.6,44.31,44.49,89400.0,29.8465,29.8532,29.6591,29.7796,89400.0
2007-09-06 13:00:00,44.53,44.53,44.41,44.42,107800.0,29.8064,29.8064,29.726,29.7327,107800.0
2007-09-06 13:30:00,44.41,44.49,44.32,44.44,69900.0,29.726,29.7796,29.6658,29.7461,69900.0
2007-09-06 14:00:00,44.43,44.49,44.34,44.39,77600.0,29.7394,29.7796,29.6792,29.7127,77600.0
2007-09-06 14:30:00,44.39,44.43,44.26,44.37,104300.0,29.7127,29.7394,29.6256,29.6993,104300.0
2007-09-06 15:00:00,44.38,44.48,44.36,44.44,77400.0,29.706,29.7729,29.6926,29.7461,77400.0
2007-09-06 15:30:00,44.43,44.57,44.37,44.5,220400.0,29.7394,29.8331,29.6993,29.7863,220400.0
2007-09-07 09:30:00,44.1,44.51,43.94,44.2,230300.0,29.5185,29.793,29.4115,29.5855,230300.0
2007-09-07 10:00:00,44.2,44.63,44.15,44.5,228300.0,29.5855,29.8733,29.552,29.7863,228300.0
2007-09-07 10:30:00,44.49,44.51,44.17,44.26,125500.0,29.7796,29.793,29.5654,29.6256,125500.0
2007-09-07 11:00:00,44.28,44.32,44.05,44.11,86600.0,29.639,29.6658,29.4851,29.5252,86600.0
2007-09-07 11:30:00,44.09,44.4,44.09,44.4,101300.0,29.5119,29.7194,29.5119,29.7194,101300.0
2007-09-07 12:00:00,44.39,44.4,44.09,44.22,150700.0,29.7127,29.7194,29.5119,29.5989,150700.0
2007-09-07 12:30:00,44.22,44.3,44.1,44.23,70900.0,29.5989,29.6524,29.5185,29.6056,70900.0
2007-09-07 13:00:00,44.23,44.31,44.08,44.13,100300.0,29.6056,29.6591,29.5052,29.5386,100300.0
2007-09-07 13:30:00,44.13,44.21,43.87,44.02,67800.0,29.5386,29.5922,29.3646,29.465,67800.0
2007-09-07 14:00:00,44.02,44.19,43.95,44.08,59500.0,29.465,29.5788,29.4181,29.5052,59500.0
2007-09-07 14:30:00,44.08,44.12,43.81,43.83,80400.0,29.5052,29.5319,29.3244,29.3378,80400.0
2007-09-07 15:00:00,43.84,44.08,43.74,43.79,115300.0,29.3445,29.5052,29.2776,29.311,115300.0
2007-09-07 15:30:00,43.81,44.41,43.74,44.02,225300.0,29.3244,29.726,29.2776,29.465,225300.0
2007-09-10 09:30:00,44.03,44.23,43.83,43.98,122900.0,29.4717,29.6056,29.3378,29.4382,122900.0
2007-09-10 10:00:00,43.97,44.18,43.89,43.9,70300.0,29.4315,29.5721,29.378,29.3847,70300.0
2007-09-10 10:30:00,43.89,43.97,43.59,43.88,138400.0,29.378,29.4315,29.1772,29.3713,138400.0
2007-09-10 11:00:00,43.88,43.88,43.54,43.72,96200.0,29.3713,29.3713,29.1437,29.2642,96200.0
2007-09-10 11:30:00,43.71,43.97,43.63,43.83,73800.0,29.2575,29.4315,29.204,29.3378,73800.0
2007-09-10 12:00:00,43.83,43.93,43.76,43.9,82800.0,29.3378,29.4048,29.291,29.3847,82800.0
2007-09-10 12:30:00,43.9,43.92,43.59,43.69,109600.0,29.3847,29.3981,29.1772,29.2441,109600.0
2007-09-10 13:00:00,43.69,43.87,43.63,43.86,88000.0,29.2441,29.3646,29.204,29.3579,88000.0
2007-09-10 13:30:00,43.87,43.87,43.69,43.74,106900.0,29.3646,29.3646,29.2441,29.2776,106900.0
2007-09-10 14:00:00,43.75,43.92,43.62,43.92,122900.0,29.2843,29.3981,29.1973,29.3981,122900.0
2007-09-10 14:30:00,43.91,44.15,43.85,43.91,198700.0,29.3914,29.552,29.3512,29.3914,198700.0
2007-09-10 15:00:00,43.92,44.16,43.8,44.09,151900.0,29.3981,29.5587,29.3177,29.5119,151900.0
2007-09-10 15:30:00,44.1,44.31,44.08,44.2,610500.0,29.5185,29.6591,29.5052,29.5855,610500.0
2007-09-11 09:30:00,44.4,44.41,43.91,44.1,144800.0,29.7194,29.726,29.3914,29.5185,144800.0
2007-09-11 10:00:00,44.1,44.52,44.07,44.52,227400.0,29.5185,29.7997,29.4985,29.7997,227400.0
2007-09-11 10:30:00,44.52,44.52,44.37,44.51,130800.0,29.7997,29.7997,29.6993,29.793,130800.0
2007-09-11 11:00:00,44.48,44.5,44.22,44.37,96600.0,29.7729,29.7863,29.5989,29.6993,96600.0
2007-09-11 11:30:00,44.38,44.41,44.17,44.21,95500.0,29.706,29.726,29.5654,29.5922,95500.0
2007-09-11 12:00:00,44.22,44.23,44.09,44.17,79900.0,29.5989,29.6056,29.5119,29.5654,79900.0
2007-09-11 12:30:00,44.17,44.28,44.1,44.22,69700.0,29.5654,29.639,29.5185,29.5989,69700.0
2007-09-11 13:00:00,44.22,44.24,44.07,44.14,111000.0,29.5989,29.6123,29.4985,29.5453,111000.0
2007-09-11 13:30:00,44.15,44.2,44.1,44.16,115400.0,29.552,29.5855,29.5185,29.5587,115400.0
2007-09-11 14:00:00,44.15,44.24,44.14,44.22,121800.0,29.552,29.6123,29.5453,29.5989,121800.0
2007-09-11 14:30:00,44.23,44.3,44.18,44.3,126000.0,29.6056,29.6524,29.5721,29.6524,126000.0
2007-09-11 15:00:00,44.29,44.4,44.2,44.3,157800.0,29.6457,29.7194,29.5855,29.6524,157800.0
2007-09-11 15:30:00,44.29,44.37,44.09,44.36,240200.0,29.6457,29.6993,29.5119,29.6926,240200.0
2007-09-12 09:30:00,44.38,44.5,44.1,44.41,123800.0,29.706,29.7863,29.5185,29.726,123800.0
2007-09-12 10:00:00,44.4,44.65,44.38,44.58,144000.0,29.7194,29.8867,29.706,29.8398,144000.0
2007-09-12 10:30:00,44.57,45.06,44.48,44.92,429800.0,29.8331,30.1611,29.7729,30.0674,429800.0
2007-09-12 11:00:00,44.91,45.41,44.88,45.27,233000.0,30.0607,30.3954,30.0406,30.3017,233000.0
2007-09-12 11:30:00,45.27,45.29,45.06,45.2,138800.0,30.3017,30.3151,30.1611,30.2548,138800.0
2007-09-12 12:00:00,45.2,45.31,45.09,45.13,166000.0,30.2548,30.3285,30.1812,30.208,166000.0
2007-09-12 12:30:00,45.13,45.3,45.09,45.21,141200.0,30.208,30.3218,30.1812,30.2615,141200.0
2007-09-12 13:00:00,45.21,45.28,45.12,45.2,142200.0,30.2615,30.3084,30.2013,30.2548,142200.0
2007-09-12 13:30:00,45.19,45.23,45.14,45.2,168000.0,30.2481,30.2749,30.2147,30.2548,168000.0
2007-09-12 14:00:00,45.19,45.4,45.16,45.34,181100.0,30.2481,30.3887,30.2281,30.3485,181100.0
2007-09-12 14:30:00,45.33,45.36,45.17,45.34,181000.0,30.3419,30.3619,30.2348,30.3485,181000.0
2007-09-12 15:00:00,45.35,45.36,45.15,45.17,194000.0,30.3552,30.3619,30.2214,30.2348,194000.0
2007-09-12 15:30:00,45.17,45.36,45.1,45.14,470500.0,30.2348,30.3619,30.1879,30.2147,470500.0
2007-09-13 09:30:00,45.6,45.63,45.0,45.14,249600.0,30.5226,30.5427,30.121,30.2147,249600.0
2007-09-13 10:00:00,45.15,45.48,45.14,45.39,211300.0,30.2214,30.4423,30.2147,30.382,211300.0
2007-09-13 10:30:00,45.39,45.7,45.39,45.67,197400.0,30.382,30.5895,30.382,30.5694,197400.0
2007-09-13 11:00:00,45.67,45.75,45.57,45.61,169900.0,30.5694,30.623,30.5025,30.5293,169900.0
2007-09-13 11:30:00,45.61,45.61,45.42,45.49,191500.0,30.5293,30.5293,30.4021,30.449,191500.0
2007-09-13 12:00:00,45.49,45.56,45.42,45.49,134500.0,30.449,30.4958,30.4021,30.449,134500.0
2007-09-13 12:30:00,45.5,45.53,45.38,45.53,117400.0,30.4556,30.4757,30.3753,30.4757,117400.0
2007-09-13 13:00:00,45.54,45.68,45.48,45.65,114000.0,30.4824,30.5761,30.4423,30.556,114000.0
2007-09-13 13:30:00,45.64,45.65,45.48,45.51,153700.0,30.5494,30.556,30.4423,30.4623,153700.0
2007-09-13 14:00:00,45.51,45.58,45.45,45.45,203700.0,30.4623,30.5092,30.4222,30.4222,203700.0
2007-09-13 14:30:00,45.45,45.58,45.45,45.54,139800.0,30.4222,30.5092,30.4222,30.4824,139800.0
2007-09-13 15:00:00,45.54,45.6,45.47,45.53,253300.0,30.4824,30.5226,30.4356,30.4757,253300.0
2007-09-13 15:30:00,45.53,45.58,45.44,45.54,483400.0,30.4757,30.5092,30.4155,30.4824,483400.0
2007-09-14 09:30:00,45.99,46.12,45.59,46.08,317400.0,30.7836,30.8706,30.5159,30.8439,317400.0
2007-09-14 10:00:00,46.07,46.46,46.07,46.4,217700.0,30.8372,31.0982,30.8372,31.0581,217700.0
2007-09-14 10:30:00,46.4,46.52,46.33,46.5,149200.0,31.0581,31.1384,31.0112,31.125,149200.0
2007-09-14 11:00:00,46.5,46.65,46.34,46.63,321200.0,31.125,31.2254,31.0179,31.212,321200.0
2007-09-14 11:30:00,46.62,46.88,46.62,46.87,167800.0,31.2053,31.3794,31.2053,31.3727,167800.0
2007-09-14 12:00:00,46.87,46.99,46.66,46.81,231500.0,31.3727,31.453,31.2321,31.3325,231500.0
2007-09-14 12:30:00,46.81,46.97,46.74,46.8,279100.0,31.3325,31.4396,31.2856,31.3258,279100.0
2007-09-14 13:00:00,46.8,46.93,46.78,46.89,272600.0,31.3258,31.4128,31.3124,31.386,272600.0
2007-09-14 13:30:00,46.89,46.96,46.85,46.87,190200.0,31.386,31.4329,31.3593,31.3727,190200.0
2007-09-14 14:00:00,46.88,47.0,46.82,46.93,242300.0,31.3794,31.4597,31.3392,31.4128,242300.0
2007-09-14 14:30:00,46.93,46.99,46.67,46.69,234800.0,31.4128,31.453,31.2388,31.2522,234800.0
2007-09-14 15:00:00,46.71,46.87,46.69,46.83,108600.0,31.2656,31.3727,31.2522,31.3459,108600.0
2007-09-14 15:30:00,46.81,46.96,46.71,46.85,415400.0,31.3325,31.4329,31.2656,31.3593,415400.0
2007-09-17 09:30:00,46.68,46.7,46.26,46.42,206500.0,31.2455,31.2589,30.9644,31.0715,206500.0
2007-09-17 10:00:00,46.43,46.46,46.12,46.12,145500.0,31.0781,31.0982,30.8706,30.8706,145500.0
2007-09-17 10:30:00,46.12,46.15,46.01,46.02,142700.0,30.8706,30.8907,30.797,30.8037,142700.0
2007-09-17 11:00:00,46.02,46.12,46.01,46.07,131300.0,30.8037,30.8706,30.797,30.8372,131300.0
2007-09-17 11:30:00,46.07,46.15,45.98,46.01,191600.0,30.8372,30.8907,30.7769,30.797,191600.0
2007-09-17 12:00:00,46.0,46.11,45.95,46.09,135600.0,30.7903,30.864,30.7569,30.8506,135600.0
2007-09-17 12:30:00,46.1,46.18,46.06,46.11,56500.0,30.8573,30.9108,30.8305,30.864,56500.0
2007-09-17 13:00:00,46.1,46.13,46.01,46.02,58800.0,30.8573,30.8773,30.797,30.8037,58800.0
2007-09-17 13:30:00,46.02,46.04,45.84,45.86,200700.0,30.8037,30.8171,30.6832,30.6966,200700.0
2007-09-17 14:00:00,45.86,46.03,45.86,45.98,121800.0,30.6966,30.8104,30.6966,30.7769,121800.0
2007-09-17 14:30:00,45.98,46.04,45.89,45.93,118800.0,30.7769,30.8171,30.7167,30.7435,118800.0
2007-09-17 15:00:00,45.93,46.1,45.89,46.03,131600.0,30.7435,30.8573,30.7167,30.8104,131600.0
2007-09-17 15:30:00,46.03,46.16,45.99,46.03,233400.0,30.8104,30.8974,30.7836,30.8104,233400.0
2007-09-18 09:30:00,46.25,46.39,46.07,46.1,142800.0,30.9577,31.0514,30.8372,30.8573,142800.0
2007-09-18 10:00:00,46.09,46.19,46.05,46.1,56100.0,30.8506,30.9175,30.8238,30.8573,56100.0
2007-09-18 10:30:00,46.1,46.13,46.01,46.07,72600.0,30.8573,30.8773,30.797,30.8372,72600.0
2007-09-18 11:00:00,46.09,46.1,45.94,46.0,89900.0,30.8506,30.8573,30.7502,30.7903,89900.0
2007-09-18 11:30:00,46.01,46.1,45.97,45.97,53000.0,30.797,30.8573,30.7702,30.7702,53000.0
2007-09-18 12:00:00,45.97,46.03,45.91,45.99,76600.0,30.7702,30.8104,30.7301,30.7836,76600.0
2007-09-18 12:30:00,45.99,46.02,45.95,45.96,75500.0,30.7836,30.8037,30.7569,30.7635,75500.0
2007-09-18 13:00:00,45.96,46.02,45.94,45.99,73700.0,30.7635,30.8037,30.7502,30.7836,73700.0
2007-09-18 13:30:00,45.97,46.1,45.96,46.09,68400.0,30.7702,30.8573,30.7635,30.8506,68400.0
2007-09-18 14:00:00,46.11,47.0,45.93,46.62,317100.0,30.864,31.4597,30.7435,31.2053,317100.0
2007-09-18 14:30:00,46.63,46.8,46.47,46.53,384500.0,31.212,31.3258,31.1049,31.1451,384500.0
2007-09-18 15:00:00,46.52,46.76,46.45,46.71,328500.0,31.1384,31.299,31.0915,31.2656,328500.0
2007-09-18 15:30:00,46.75,46.94,46.68,46.93,400900.0,31.2923,31.4195,31.2455,31.4128,400900.0
2007-09-19 09:30:00,47.39,47.45,47.15,47.34,145200.0,31.7207,31.7609,31.5601,31.6873,145200.0
2007-09-19 10:00:00,47.34,47.43,47.19,47.41,162600.0,31.6873,31.7475,31.5869,31.7341,162600.0
2007-09-19 10:30:00,47.4,47.73,47.38,47.56,179900.0,31.7274,31.9483,31.714,31.8345,179900.0
2007-09-19 11:00:00,47.56,47.69,47.45,47.59,234700.0,31.8345,31.9215,31.7609,31.8546,234700.0
2007-09-19 11:30:00,47.59,47.61,47.48,47.56,187100.0,31.8546,31.868,31.781,31.8345,187100.0
2007-09-19 12:00:00,47.57,47.61,47.5,47.61,124600.0,31.8412,31.868,31.7944,31.868,124600.0
2007-09-19 12:30:00,47.6,47.72,47.52,47.7,101500.0,31.8613,31.9416,31.8077,31.9282,101500.0
2007-09-19 13:00:00,47.68,47.7,47.56,47.67,84300.0,31.9148,31.9282,31.8345,31.9081,84300.0
2007-09-19 13:30:00,47.66,47.85,47.62,47.82,120400.0,31.9015,32.0286,31.8747,32.0085,120400.0
2007-09-19 14:00:00,47.83,47.87,47.59,47.69,151000.0,32.0152,32.042,31.8546,31.9215,151000.0
2007-09-19 14:30:00,47.67,47.91,47.67,47.9,112900.0,31.9081,32.0688,31.9081,32.0621,112900.0
2007-09-19 15:00:00,47.9,48.06,47.85,47.99,179500.0,32.0621,32.1692,32.0286,32.1223,179500.0
2007-09-19 15:30:00,47.98,48.02,47.7,47.95,318700.0,32.1156,32.1424,31.9282,32.0956,318700.0
2007-09-20 09:30:00,47.39,48.06,47.35,47.88,131900.0,31.7207,32.1692,31.694,32.0487,131900.0
2007-09-20 10:00:00,47.86,48.08,47.84,47.9,128100.0,32.0353,32.1826,32.0219,32.0621,128100.0
2007-09-20 10:30:00,47.89,47.92,47.81,47.81,98500.0,32.0554,32.0755,32.0019,32.0019,98500.0
2007-09-20 11:00:00,47.81,47.87,47.63,47.69,80900.0,32.0019,32.042,31.8814,31.9215,80900.0
2007-09-20 11:30:00,47.69,47.84,47.67,47.83,65400.0,31.9215,32.0219,31.9081,32.0152,65400.0
2007-09-20 12:00:00,47.83,47.91,47.68,47.72,125900.0,32.0152,32.0688,31.9148,31.9416,125900.0
2007-09-20 12:30:00,47.72,47.72,47.55,47.72,93000.0,31.9416,31.9416,31.8278,31.9416,93000.0
2007-09-20 13:00:00,47.72,47.88,47.68,47.71,108100.0,31.9416,32.0487,31.9148,31.9349,108100.0
2007-09-20 13:30:00,47.72,47.92,47.68,47.78,113800.0,31.9416,32.0755,31.9148,31.9818,113800.0
2007-09-20 14:00:00,47.78,47.86,47.65,47.67,94400.0,31.9818,32.0353,31.8948,31.9081,94400.0
2007-09-20 14:30:00,47.66,47.76,47.55,47.58,154300.0,31.9015,31.9684,31.8278,31.8479,154300.0
2007-09-20 15:00:00,47.57,47.64,47.47,47.55,150800.0,31.8412,31.8881,31.7743,31.8278,150800.0
2007-09-20 15:30:00,47.56,47.57,47.4,47.45,298200.0,31.8345,31.8412,31.7274,31.7609,298200.0
2007-09-21 09:30:00,48.0,48.28,47.79,48.03,796500.0,32.129,32.3165,31.9885,32.1491,796500.0
2007-09-21 10:00:00,48.04,48.07,48.0,48.02,131500.0,32.1558,32.1759,32.129,32.1424,131500.0
2007-09-21 10:30:00,48.0,48.04,47.94,48.0,184100.0,32.129,32.1558,32.0889,32.129,184100.0
2007-09-21 11:00:00,48.0,48.13,48.0,48.07,105800.0,32.129,32.216,32.129,32.1759,105800.0
2007-09-21 11:30:00,48.07,48.17,48.07,48.16,113800.0,32.1759,32.2428,32.1759,32.2361,113800.0
2007-09-21 12:00:00,48.17,48.22,48.13,48.18,57900.0,32.2428,32.2763,32.216,32.2495,57900.0
2007-09-21 12:30:00,48.19,48.28,48.18,48.26,67300.0,32.2562,32.3165,32.2495,32.3031,67300.0
2007-09-21 13:00:00,48.26,48.3,48.23,48.26,122600.0,32.3031,32.3298,32.283,32.3031,122600.0
2007-09-21 13:30:00,48.25,48.32,47.43,48.25,123400.0,32.2964,32.3432,31.7475,32.2964,123400.0
2007-09-21 14:00:00,48.25,48.29,48.18,48.18,122100.0,32.2964,32.3231,32.2495,32.2495,122100.0
2007-09-21 14:30:00,48.2,48.23,48.09,48.15,114600.0,32.2629,32.283,32.1893,32.2294,114600.0
2007-09-21 15:00:00,48.15,48.25,48.1,48.15,110300.0,32.2294,32.2964,32.196,32.2294,110300.0
2007-09-21 15:30:00,48.15,48.19,48.07,48.15,221100.0,32.2294,32.2562,32.1759,32.2294,221100.0
2007-09-24 09:30:00,47.95,48.09,47.85,47.88,279800.0,32.0956,32.1893,32.0286,32.0487,279800.0
2007-09-24 10:00:00,47.86,47.88,47.65,47.82,206900.0,32.0353,32.0487,31.8948,32.0085,206900.0
2007-09-24 10:30:00,47.82,47.92,47.75,47.89,166800.0,32.0085,32.0755,31.9617,32.0554,166800.0
2007-09-24 11:00:00,47.87,47.96,47.81,47.91,133400.0,32.042,32.1023,32.0019,32.0688,133400.0
2007-09-24 11:30:00,47.91,47.97,47.9,47.9,157200.0,32.0688,32.109,32.0621,32.0621,157200.0
2007-09-24 12:00:00,47.9,47.94,47.75,47.8,94100.0,32.0621,32.0889,31.9617,31.9952,94100.0
2007-09-24 12:30:00,47.81,47.84,47.75,47.78,84500.0,32.0019,32.0219,31.9617,31.9818,84500.0
2007-09-24 13:00:00,47.78,47.83,47.75,47.76,87400.0,31.9818,32.0152,31.9617,31.9684,87400.0
2007-09-24 13:30:00,47.76,47.87,47.69,47.75,186600.0,31.9684,32.042,31.9215,31.9617,186600.0
2007-09-24 14:00:00,47.73,47.81,47.63,47.72,104800.0,31.9483,32.0019,31.8814,31.9416,104800.0
2007-09-24 14:30:00,47.74,47.9,47.67,47.89,123200.0,31.955,32.0621,31.9081,32.0554,123200.0
2007-09-24 15:00:00,47.89,47.91,47.78,47.86,173700.0,32.0554,32.0688,31.9818,32.0353,173700.0
2007-09-24 15:30:00,47.86,47.86,47.63,47.81,270000.0,32.0353,32.0353,31.8814,32.0019,270000.0
2007-09-25 09:30:00,47.76,48.51,47.76,48.2,351500.0,31.9684,32.4704,31.9684,32.2629,351500.0
2007-09-25 10:00:00,48.22,48.44,48.09,48.4,102300.0,32.2763,32.4235,32.1893,32.3968,102300.0
2007-09-25 10:30:00,48.4,48.41,48.07,48.16,149800.0,32.3968,32.4035,32.1759,32.2361,149800.0
2007-09-25 11:00:00,48.14,48.26,48.14,48.24,131200.0,32.2227,32.3031,32.2227,32.2897,131200.0
2007-09-25 11:30:00,48.24,48.27,48.09,48.19,104600.0,32.2897,32.3098,32.1893,32.2562,104600.0
2007-09-25 12:00:00,48.2,48.25,48.14,48.23,134600.0,32.2629,32.2964,32.2227,32.283,134600.0
2007-09-25 12:30:00,48.22,48.25,48.15,48.22,71700.0,32.2763,32.2964,32.2294,32.2763,71700.0
2007-09-25 13:00:00,48.19,48.2,48.1,48.13,91900.0,32.2562,32.2629,32.196,32.216,91900.0
2007-09-25 13:30:00,48.13,48.14,48.06,48.11,111700.0,32.216,32.2227,32.1692,32.2027,111700.0
2007-09-25 14:00:00,48.11,48.16,48.05,48.13,120300.0,32.2027,32.2361,32.1625,32.216,120300.0
2007-09-25 14:30:00,48.13,48.25,48.08,48.21,119600.0,32.216,32.2964,32.1826,32.2696,119600.0
2007-09-25 15:00:00,48.21,48.24,48.01,48.09,114300.0,32.2696,32.2897,32.1357,32.1893,114300.0
2007-09-25 15:30:00,48.09,48.15,47.91,48.13,215100.0,32.1893,32.2294,32.0688,32.216,215100.0
2007-09-26 09:30:00,48.13,48.42,48.1,48.16,217100.0,32.216,32.4102,32.196,32.2361,217100.0
2007-09-26 10:00:00,48.16,48.67,48.14,48.63,135400.0,32.2361,32.5775,32.2227,32.5507,135400.0
2007-09-26 10:30:00,48.63,48.65,48.39,48.44,145800.0,32.5507,32.5641,32.3901,32.4235,145800.0
2007-09-26 11:00:00,48.45,48.55,48.41,48.52,107900.0,32.4302,32.4972,32.4035,32.4771,107900.0
2007-09-26 11:30:00,48.53,48.67,48.52,48.58,103000.0,32.4838,32.5775,32.4771,32.5173,103000.0
2007-09-26 12:00:00,48.59,48.71,48.57,48.68,128400.0,32.524,32.6043,32.5106,32.5842,128400.0
2007-09-26 12:30:00,48.68,48.75,48.66,48.72,87400.0,32.5842,32.631,32.5708,32.611,87400.0
2007-09-26 13:00:00,48.72,48.78,48.68,48.72,96900.0,32.611,32.6511,32.5842,32.611,96900.0
2007-09-26 13:30:00,48.72,48.76,48.52,48.73,166800.0,32.611,32.6377,32.4771,32.6177,166800.0
2007-09-26 14:00:00,48.73,48.76,48.64,48.66,185700.0,32.6177,32.6377,32.5574,32.5708,185700.0
2007-09-26 14:30:00,48.67,48.69,48.6,48.64,132000.0,32.5775,32.5909,32.5306,32.5574,132000.0
2007-09-26 15:00:00,48.63,48.69,48.5,48.62,230100.0,32.5507,32.5909,32.4637,32.544,230100.0
2007-09-26 15:30:00,48.62,48.62,48.42,48.5,206400.0,32.544,32.544,32.4102,32.4637,206400.0
2007-09-27 09:30:00,48.33,48.33,47.83,47.96,301100.0,32.5912,32.5912,32.254,32.3417,301100.0
2007-09-27 10:00:00,47.97,48.1,47.9,48.0,141600.0,32.3484,32.4361,32.3012,32.3687,141600.0
2007-09-27 10:30:00,48.01,48.5,47.94,48.5,168100.0,32.3754,32.7058,32.3282,32.7058,168100.0
2007-09-27 11:00:00,48.49,48.54,48.15,48.18,237500.0,32.6991,32.7328,32.4698,32.49,237500.0
2007-09-27 11:30:00,48.2,48.31,48.15,48.3,129300.0,32.5035,32.5777,32.4698,32.571,129300.0
2007-09-27 12:00:00,48.32,48.37,48.15,48.15,65000.0,32.5844,32.6182,32.4698,32.4698,65000.0
2007-09-27 12:30:00,48.16,48.21,48.1,48.13,70900.0,32.4765,32.5103,32.4361,32.4563,70900.0
2007-09-27 13:00:00,48.14,48.17,48.1,48.12,87000.0,32.4631,32.4833,32.4361,32.4496,87000.0
2007-09-27 13:30:00,48.11,48.16,48.09,48.14,78300.0,32.4428,32.4765,32.4293,32.4631,78300.0
2007-09-27 14:00:00,48.16,48.25,48.11,48.18,83200.0,32.4765,32.5372,32.4428,32.49,83200.0
2007-09-27 14:30:00,48.16,48.17,48.07,48.1,78400.0,32.4765,32.4833,32.4159,32.4361,78400.0
2007-09-27 15:00:00,48.12,48.15,48.07,48.1,43600.0,32.4496,32.4698,32.4159,32.4361,43600.0
2007-09-27 15:30:00,48.1,48.29,48.05,48.29,150400.0,32.4361,32.5642,32.4024,32.5642,150400.0
2007-09-28 09:30:00,48.59,48.63,48.1,48.21,164000.0,32.7665,32.7935,32.4361,32.5103,164000.0
2007-09-28 10:00:00,48.2,48.28,48.09,48.23,148900.0,32.5035,32.5575,32.4293,32.5238,148900.0
2007-09-28 10:30:00,48.23,48.23,47.97,48.1,138900.0,32.5238,32.5238,32.3484,32.4361,138900.0
2007-09-28 11:00:00,48.11,48.13,47.98,48.07,94900.0,32.4428,32.4563,32.3552,32.4159,94900.0
2007-09-28 11:30:00,48.06,48.13,48.0,48.03,153500.0,32.4091,32.4563,32.3687,32.3889,153500.0
2007-09-28 12:00:00,48.04,48.05,47.91,47.94,105800.0,32.3956,32.4024,32.308,32.3282,105800.0
2007-09-28 12:30:00,47.96,48.01,47.89,47.98,92700.0,32.3417,32.3754,32.2945,32.3552,92700.0
2007-09-28 13:00:00,47.98,48.11,47.97,48.07,113600.0,32.3552,32.4428,32.3484,32.4159,113600.0
2007-09-28 13:30:00,48.06,48.12,48.04,48.08,85300.0,32.4091,32.4496,32.3956,32.4226,85300.0
2007-09-28 14:00:00,48.09,48.13,47.87,47.88,83000.0,32.4293,32.4563,32.281,32.2877,83000.0
2007-09-28 14:30:00,47.88,47.95,47.84,47.95,139600.0,32.2877,32.3349,32.2608,32.3349,139600.0
2007-09-28 15:00:00,47.95,48.03,47.65,47.71,171500.0,32.3349,32.3889,32.1326,32.1731,171500.0
2007-09-28 15:30:00,47.71,47.84,47.7,47.83,331000.0,32.1731,32.2608,32.1663,32.254,331000.0
2007-10-01 09:30:00,48.19,48.19,47.97,48.15,175400.0,32.4968,32.4968,32.3484,32.4698,175400.0
2007-10-01 10:00:00,48.15,48.41,48.15,48.23,139800.0,32.4698,32.6451,32.4698,32.5238,139800.0
2007-10-01 10:30:00,48.23,48.25,48.05,48.09,113200.0,32.5238,32.5372,32.4024,32.4293,113200.0
2007-10-01 11:00:00,48.09,48.1,47.98,48.02,360700.0,32.4293,32.4361,32.3552,32.3821,360700.0
2007-10-01 11:30:00,48.04,48.15,48.0,48.12,66500.0,32.3956,32.4698,32.3687,32.4496,66500.0
2007-10-01 12:00:00,48.12,48.18,48.07,48.16,66300.0,32.4496,32.49,32.4159,32.4765,66300.0
2007-10-01 12:30:00,48.16,48.17,48.0,48.04,133000.0,32.4765,32.4833,32.3687,32.3956,133000.0
2007-10-01 13:00:00,48.02,48.21,48.0,48.19,132900.0,32.3821,32.5103,32.3687,32.4968,132900.0
2007-10-01 13:30:00,48.18,48.25,48.14,48.18,45100.0,32.49,32.5372,32.4631,32.49,45100.0
2007-10-01 14:00:00,48.18,48.22,48.03,48.05,135100.0,32.49,32.517,32.3889,32.4024,135100.0
2007-10-01 14:30:00,48.05,48.19,48.05,48.11,108700.0,32.4024,32.4968,32.4024,32.4428,108700.0
2007-10-01 15:00:00,48.12,48.22,48.11,48.21,128600.0,32.4496,32.517,32.4428,32.5103,128600.0
2007-10-01 15:30:00,48.21,48.23,48.1,48.21,307400.0,32.5103,32.5238,32.4361,32.5103,307400.0
2007-10-02 09:30:00,48.12,48.22,48.0,48.1,123500.0,32.4496,32.517,32.3687,32.4361,123500.0
2007-10-02 10:00:00,48.1,48.15,48.02,48.02,119200.0,32.4361,32.4698,32.3821,32.3821,119200.0
2007-10-02 10:30:00,48.01,48.13,48.0,48.11,78900.0,32.3754,32.4563,32.3687,32.4428,78900.0
2007-10-02 11:00:00,48.12,48.13,48.05,48.07,44300.0,32.4496,32.4563,32.4024,32.4159,44300.0
2007-10-02 11:30:00,48.07,48.14,48.06,48.14,89400.0,32.4159,32.4631,32.4091,32.4631,89400.0
2007-10-02 12:00:00,48.13,48.14,48.05,48.06,91100.0,32.4563,32.4631,32.4024,32.4091,91100.0
2007-10-02 12:30:00,48.06,48.09,48.03,48.08,109500.0,32.4091,32.4293,32.3889,32.4226,109500.0
2007-10-02 13:00:00,48.06,48.11,48.05,48.07,92300.0,32.4091,32.4428,32.4024,32.4159,92300.0
2007-10-02 13:30:00,48.07,48.15,48.06,48.11,61900.0,32.4159,32.4698,32.4091,32.4428,61900.0
2007-10-02 14:00:00,48.1,48.16,48.08,48.11,77100.0,32.4361,32.4765,32.4226,32.4428,77100.0
2007-10-02 14:30:00,48.1,48.14,48.09,48.1,78900.0,32.4361,32.4631,32.4293,32.4361,78900.0
2007-10-02 15:00:00,48.1,48.13,48.07,48.11,115800.0,32.4361,32.4563,32.4159,32.4428,115800.0
2007-10-02 15:30:00,48.1,48.15,48.05,48.13,158400.0,32.4361,32.4698,32.4024,32.4563,158400.0
2007-10-03 09:30:00,48.1,48.22,48.0,48.16,177900.0,32.4361,32.517,32.3687,32.4765,177900.0
2007-10-03 10:00:00,48.18,48.39,48.18,48.28,105300.0,32.49,32.6316,32.49,32.5575,105300.0
2007-10-03 10:30:00,48.29,48.35,48.2,48.29,59600.0,32.5642,32.6047,32.5035,32.5642,59600.0
2007-10-03 11:00:00,48.29,48.35,48.23,48.27,89000.0,32.5642,32.6047,32.5238,32.5507,89000.0
2007-10-03 11:30:00,48.26,48.41,48.26,48.39,61800.0,32.544,32.6451,32.544,32.6316,61800.0
2007-10-03 12:00:00,48.39,48.47,48.36,48.41,82500.0,32.6316,32.6856,32.6114,32.6451,82500.0
2007-10-03 12:30:00,48.42,48.42,48.29,48.32,48700.0,32.6519,32.6519,32.5642,32.5844,48700.0
2007-10-03 13:00:00,48.33,48.33,48.18,48.25,100500.0,32.5912,32.5912,32.49,32.5372,100500.0
2007-10-03 13:30:00,48.25,48.27,48.17,48.19,70600.0,32.5372,32.5507,32.4833,32.4968,70600.0
2007-10-03 14:00:00,48.19,48.25,48.15,48.24,117700.0,32.4968,32.5372,32.4698,32.5305,117700.0
2007-10-03 14:30:00,48.25,48.31,48.22,48.31,110200.0,32.5372,32.5777,32.517,32.5777,110200.0
2007-10-03 15:00:00,48.3,48.38,48.21,48.28,64400.0,32.571,32.6249,32.5103,32.5575,64400.0
2007-10-03 15:30:00,48.28,48.42,48.25,48.32,163900.0,32.5575,32.6519,32.5372,32.5844,163900.0
2007-10-04 09:30:00,48.45,48.66,48.41,48.61,100300.0,32.6721,32.8137,32.6451,32.78,100300.0
2007-10-04 10:00:00,48.61,48.69,48.52,48.55,60500.0,32.78,32.834,32.7193,32.7395,60500.0
2007-10-04 10:30:00,48.54,48.88,48.53,48.81,105600.0,32.7328,32.9621,32.7261,32.9149,105600.0
2007-10-04 11:00:00,48.81,48.85,48.77,48.79,48500.0,32.9149,32.9418,32.8879,32.9014,48500.0
2007-10-04 11:30:00,48.79,48.87,48.77,48.83,51700.0,32.9014,32.9553,32.8879,32.9284,51700.0
2007-10-04 12:00:00,48.83,48.92,48.81,48.88,67700.0,32.9284,32.9891,32.9149,32.9621,67700.0
2007-10-04 12:30:00,48.87,48.92,48.83,48.9,34700.0,32.9553,32.9891,32.9284,32.9756,34700.0
2007-10-04 13:00:00,48.89,48.94,48.83,48.93,55000.0,32.9688,33.0025,32.9284,32.9958,55000.0
2007-10-04 13:30:00,48.91,48.96,48.87,48.91,256700.0,32.9823,33.016,32.9553,32.9823,256700.0
2007-10-04 14:00:00,48.91,48.96,48.87,48.94,109500.0,32.9823,33.016,32.9553,33.0025,109500.0
2007-10-04 14:30:00,48.95,48.95,48.82,48.83,68100.0,33.0093,33.0093,32.9216,32.9284,68100.0
2007-10-04 15:00:00,48.83,48.84,48.73,48.74,119000.0,32.9284,32.9351,32.8609,32.8677,119000.0
2007-10-04 15:30:00,48.74,48.88,48.73,48.84,149200.0,32.8677,32.9621,32.8609,32.9351,149200.0
2007-10-05 09:30:00,49.25,49.26,48.95,48.97,542200.0,33.2116,33.2183,33.0093,33.0228,542200.0
2007-10-05 10:00:00,49.0,49.02,48.92,48.96,148800.0,33.043,33.0565,32.9891,33.016,148800.0
2007-10-05 10:30:00,48.97,49.14,48.92,49.07,109100.0,33.0228,33.1374,32.9891,33.0902,109100.0
2007-10-05 11:00:00,49.06,49.16,48.98,49.02,101000.0,33.0835,33.1509,33.0295,33.0565,101000.0
2007-10-05 11:30:00,49.03,49.1,48.97,49.06,86400.0,33.0632,33.1104,33.0228,33.0835,86400.0
2007-10-05 12:00:00,49.05,49.09,48.99,49.07,285500.0,33.0767,33.1037,33.0363,33.0902,285500.0
2007-10-05 12:30:00,49.06,49.1,48.96,49.03,279000.0,33.0835,33.1104,33.016,33.0632,279000.0
2007-10-05 13:00:00,49.06,49.12,48.91,48.97,109400.0,33.0835,33.1239,32.9823,33.0228,109400.0
2007-10-05 13:30:00,48.98,49.11,48.96,49.07,123900.0,33.0295,33.1172,33.016,33.0902,123900.0
2007-10-05 14:00:00,49.06,49.11,48.92,49.08,152100.0,33.0835,33.1172,32.9891,33.0969,152100.0
2007-10-05 14:30:00,49.08,49.14,49.02,49.14,67200.0,33.0969,33.1374,33.0565,33.1374,67200.0
2007-10-05 15:00:00,49.13,49.21,49.01,49.01,130400.0,33.1307,33.1846,33.0497,33.0497,130400.0
2007-10-05 15:30:00,49.02,49.04,48.74,48.92,247900.0,33.0565,33.07,32.8677,32.9891,247900.0
2007-10-08 09:30:00,48.9,49.06,48.85,49.03,160900.0,32.9756,33.0835,32.9418,33.0632,160900.0
2007-10-08 10:00:00,49.01,49.08,48.81,48.82,46100.0,33.0497,33.0969,32.9149,32.9216,46100.0
2007-10-08 10:30:00,48.83,48.83,48.63,48.67,35100.0,32.9284,32.9284,32.7935,32.8205,35100.0
2007-10-08 11:00:00,48.69,48.71,48.62,48.65,53200.0,32.834,32.8474,32.7867,32.807,53200.0
2007-10-08 11:30:00,48.66,48.66,48.55,48.59,24700.0,32.8137,32.8137,32.7395,32.7665,24700.0
2007-10-08 12:00:00,48.58,48.62,48.55,48.57,14300.0,32.7598,32.7867,32.7395,32.753,14300.0
2007-10-08 12:30:00,48.58,48.59,48.53,48.58,24100.0,32.7598,32.7665,32.7261,32.7598,24100.0
2007-10-08 13:00:00,48.57,48.59,48.56,48.58,17800.0,32.753,32.7665,32.7463,32.7598,17800.0
2007-10-08 13:30:00,48.58,48.61,48.5,48.52,32300.0,32.7598,32.78,32.7058,32.7193,32300.0
2007-10-08 14:00:00,48.51,48.57,48.4,48.57,41200.0,32.7126,32.753,32.6384,32.753,41200.0
2007-10-08 14:30:00,48.56,48.59,48.45,48.47,180200.0,32.7463,32.7665,32.6721,32.6856,180200.0
2007-10-08 15:00:00,48.47,48.59,48.43,48.57,73900.0,32.6856,32.7665,32.6586,32.753,73900.0
2007-10-08 15:30:00,48.58,48.67,48.51,48.58,164400.0,32.7598,32.8205,32.7126,32.7598,164400.0
2007-10-09 09:30:00,48.56,48.76,48.45,48.54,90900.0,32.7463,32.8812,32.6721,32.7328,90900.0
2007-10-09 10:00:00,48.54,48.66,48.48,48.65,46100.0,32.7328,32.8137,32.6923,32.807,46100.0
2007-10-09 10:30:00,48.65,48.66,48.59,48.64,55500.0,32.807,32.8137,32.7665,32.8002,55500.0
2007-10-09 11:00:00,48.64,48.69,48.49,48.54,48800.0,32.8002,32.834,32.6991,32.7328,48800.0
2007-10-09 11:30:00,48.53,48.71,48.51,48.68,68400.0,32.7261,32.8474,32.7126,32.8272,68400.0
2007-10-09 12:00:00,48.68,48.71,48.47,48.49,56500.0,32.8272,32.8474,32.6856,32.6991,56500.0
2007-10-09 12:30:00,48.46,48.48,48.38,48.48,59700.0,32.6789,32.6923,32.6249,32.6923,59700.0
2007-10-09 13:00:00,48.47,48.5,48.34,48.36,63800.0,32.6856,32.7058,32.5979,32.6114,63800.0
2007-10-09 13:30:00,48.35,48.49,48.33,48.4,48000.0,32.6047,32.6991,32.5912,32.6384,48000.0
2007-10-09 14:00:00,48.4,48.48,48.25,48.46,114300.0,32.6384,32.6923,32.5372,32.6789,114300.0
2007-10-09 14:30:00,48.47,48.54,48.46,48.51,144300.0,32.6856,32.7328,32.6789,32.7126,144300.0
2007-10-09 15:00:00,48.5,48.71,48.45,48.7,111900.0,32.7058,32.8474,32.6721,32.8407,111900.0
2007-10-09 15:30:00,48.7,48.96,48.69,48.92,358900.0,32.8407,33.016,32.834,32.9891,358900.0
2007-10-10 09:30:00,48.63,48.95,48.6,48.7,179100.0,32.7935,33.0093,32.7733,32.8407,179100.0
2007-10-10 10:00:00,48.73,48.8,48.57,48.6,87000.0,32.8609,32.9081,32.753,32.7733,87000.0
2007-10-10 10:30:00,48.61,48.61,48.5,48.55,40500.0,32.78,32.78,32.7058,32.7395,40500.0
2007-10-10 11:00:00,48.56,48.58,48.51,48.55,66100.0,32.7463,32.7598,32.7126,32.7395,66100.0
2007-10-10 11:30:00,48.54,48.57,48.32,48.35,77400.0,32.7328,32.753,32.5844,32.6047,77400.0
2007-10-10 12:00:00,48.36,48.43,48.36,48.41,83800.0,32.6114,32.6586,32.6114,32.6451,83800.0
2007-10-10 12:30:00,48.43,48.47,48.29,48.3,181300.0,32.6586,32.6856,32.5642,32.571,181300.0
2007-10-10 13:00:00,48.31,48.31,48.1,48.11,108400.0,32.5777,32.5777,32.4361,32.4428,108400.0
2007-10-10 13:30:00,48.12,48.16,48.08,48.1,85300.0,32.4496,32.4765,32.4226,32.4361,85300.0
2007-10-10 14:00:00,48.1,48.21,48.09,48.15,130800.0,32.4361,32.5103,32.4293,32.4698,130800.0
2007-10-10 14:30:00,48.16,48.31,48.13,48.27,134000.0,32.4765,32.5777,32.4563,32.5507,134000.0
2007-10-10 15:00:00,48.28,48.46,48.28,48.37,177400.0,32.5575,32.6789,32.5575,32.6182,177400.0
2007-10-10 15:30:00,48.37,48.38,48.16,48.22,441000.0,32.6182,32.6249,32.4765,32.517,441000.0
2007-10-11 09:30:00,48.77,49.52,48.23,48.38,162200.0,32.8879,33.3937,32.5238,32.6249,162200.0
2007-10-11 10:00:00,48.39,48.5,48.39,48.45,147500.0,32.6316,32.7058,32.6316,32.6721,147500.0
2007-10-11 10:30:00,48.44,48.5,48.38,48.4,78200.0,32.6654,32.7058,32.6249,32.6384,78200.0
2007-10-11 11:00:00,48.41,48.41,48.28,48.33,66400.0,32.6451,32.6451,32.5575,32.5912,66400.0
2007-10-11 11:30:00,48.33,48.39,48.31,48.34,57600.0,32.5912,32.6316,32.5777,32.5979,57600.0
2007-10-11 12:00:00,48.35,48.42,48.27,48.37,66400.0,32.6047,32.6519,32.5507,32.6182,66400.0
2007-10-11 12:30:00,48.38,48.42,48.26,48.27,79100.0,32.6249,32.6519,32.544,32.5507,79100.0
2007-10-11 13:00:00,48.26,48.3,48.15,48.2,97600.0,32.544,32.571,32.4698,32.5035,97600.0
2007-10-11 13:30:00,48.17,48.18,48.04,48.07,324000.0,32.4833,32.49,32.3956,32.4159,324000.0
2007-10-11 14:00:00,48.07,48.12,47.77,47.79,191100.0,32.4159,32.4496,32.2136,32.227,191100.0
2007-10-11 14:30:00,47.81,48.18,47.71,48.17,308400.0,32.2405,32.49,32.1731,32.4833,308400.0
2007-10-11 15:00:00,48.15,48.27,48.06,48.1,363200.0,32.4698,32.5507,32.4091,32.4361,363200.0
2007-10-11 15:30:00,48.1,48.33,48.03,48.27,452800.0,32.4361,32.5912,32.3889,32.5507,452800.0
2007-10-12 09:30:00,48.45,48.58,48.3,48.48,216100.0,32.6721,32.7598,32.571,32.6923,216100.0
2007-10-12 10:00:00,48.48,48.65,48.36,48.64,130700.0,32.6923,32.807,32.6114,32.8002,130700.0
2007-10-12 10:30:00,48.65,48.67,48.41,48.54,102800.0,32.807,32.8205,32.6451,32.7328,102800.0
2007-10-12 11:00:00,48.53,48.62,48.53,48.61,36100.0,32.7261,32.7867,32.7261,32.78,36100.0
2007-10-12 11:30:00,48.59,48.65,48.52,48.57,75600.0,32.7665,32.807,32.7193,32.753,75600.0
2007-10-12 12:00:00,48.57,48.57,48.39,48.52,63500.0,32.753,32.753,32.6316,32.7193,63500.0
2007-10-12 12:30:00,48.51,48.58,48.45,48.52,60000.0,32.7126,32.7598,32.6721,32.7193,60000.0
2007-10-12 13:00:00,48.53,48.64,48.49,48.6,75500.0,32.7261,32.8002,32.6991,32.7733,75500.0
2007-10-12 13:30:00,48.6,48.69,48.56,48.59,107200.0,32.7733,32.834,32.7463,32.7665,107200.0
2007-10-12 14:00:00,48.58,48.62,48.47,48.49,63100.0,32.7598,32.7867,32.6856,32.6991,63100.0
2007-10-12 14:30:00,48.48,48.53,48.45,48.48,73000.0,32.6923,32.7261,32.6721,32.6923,73000.0
2007-10-12 15:00:00,48.47,48.51,48.42,48.47,146300.0,32.6856,32.7126,32.6519,32.6856,146300.0
2007-10-12 15:30:00,48.47,48.6,48.47,48.58,210200.0,32.6856,32.7733,32.6856,32.7598,210200.0
2007-10-15 09:30:00,48.48,48.68,48.4,48.56,111000.0,32.6923,32.8272,32.6384,32.7463,111000.0
2007-10-15 10:00:00,48.57,48.63,48.45,48.46,88000.0,32.753,32.7935,32.6721,32.6789,88000.0
2007-10-15 10:30:00,48.44,48.47,48.2,48.21,84000.0,32.6654,32.6856,32.5035,32.5103,84000.0
2007-10-15 11:00:00,48.21,48.3,48.13,48.26,94300.0,32.5103,32.571,32.4563,32.544,94300.0
2007-10-15 11:30:00,48.25,48.32,48.11,48.22,70200.0,32.5372,32.5844,32.4428,32.517,70200.0
2007-10-15 12:00:00,48.19,48.33,48.1,48.19,54200.0,32.4968,32.5912,32.4361,32.4968,54200.0
2007-10-15 12:30:00,48.19,48.24,48.06,48.11,62700.0,32.4968,32.5305,32.4091,32.4428,62700.0
2007-10-15 13:00:00,48.12,48.13,48.03,48.04,56500.0,32.4496,32.4563,32.3889,32.3956,56500.0
2007-10-15 13:30:00,48.05,48.07,47.98,48.01,91400.0,32.4024,32.4159,32.3552,32.3754,91400.0
2007-10-15 14:00:00,48.0,48.04,47.85,47.94,111100.0,32.3687,32.3956,32.2675,32.3282,111100.0
2007-10-15 14:30:00,47.94,48.0,47.75,47.93,145400.0,32.3282,32.3687,32.2001,32.3214,145400.0
2007-10-15 15:00:00,47.9,48.01,47.62,47.74,200100.0,32.3012,32.3754,32.1124,32.1933,200100.0
2007-10-15 15:30:00,47.76,48.01,47.67,48.01,265800.0,32.2068,32.3754,32.1461,32.3754,265800.0
2007-10-16 09:30:00,47.9,48.17,47.9,48.01,77000.0,32.3012,32.4833,32.3012,32.3754,77000.0
2007-10-16 10:00:00,47.98,48.21,47.91,47.98,89800.0,32.3552,32.5103,32.308,32.3552,89800.0
2007-10-16 10:30:00,47.98,47.99,47.81,47.82,87600.0,32.3552,32.3619,32.2405,32.2473,87600.0
2007-10-16 11:00:00,47.82,47.84,47.76,47.81,98300.0,32.2473,32.2608,32.2068,32.2405,98300.0
2007-10-16 11:30:00,47.81,47.87,47.72,47.81,103600.0,32.2405,32.281,32.1798,32.2405,103600.0
2007-10-16 12:00:00,47.79,47.85,47.71,47.85,59600.0,32.227,32.2675,32.1731,32.2675,59600.0
2007-10-16 12:30:00,47.85,47.89,47.81,47.86,42200.0,32.2675,32.2945,32.2405,32.2742,42200.0
2007-10-16 13:00:00,47.88,47.88,47.66,47.69,111900.0,32.2877,32.2877,32.1394,32.1596,111900.0
2007-10-16 13:30:00,47.7,47.89,47.63,47.68,83700.0,32.1663,32.2945,32.1191,32.1529,83700.0
2007-10-16 14:00:00,47.68,47.72,47.51,47.54,137600.0,32.1529,32.1798,32.0382,32.0585,137600.0
2007-10-16 14:30:00,47.52,47.75,47.45,47.68,134400.0,32.045,32.2001,31.9978,32.1529,134400.0
2007-10-16 15:00:00,47.7,47.73,47.47,47.61,191800.0,32.1663,32.1866,32.0112,32.1057,191800.0
2007-10-16 15:30:00,47.61,47.73,47.54,47.7,187200.0,32.1057,32.1866,32.0585,32.1663,187200.0
2007-10-17 09:30:00,48.17,48.17,47.63,47.82,209800.0,32.4833,32.4833,32.1191,32.2473,209800.0
2007-10-17 10:00:00,47.8,47.9,47.54,47.6,92500.0,32.2338,32.3012,32.0585,32.0989,92500.0
2007-10-17 10:30:00,47.6,47.68,47.2,47.2,142700.0,32.0989,32.1529,31.8292,31.8292,142700.0
2007-10-17 11:00:00,47.2,47.28,47.05,47.26,124900.0,31.8292,31.8831,31.728,31.8696,124900.0
2007-10-17 11:30:00,47.27,47.38,47.22,47.38,130400.0,31.8764,31.9506,31.8427,31.9506,130400.0
2007-10-17 12:00:00,47.38,47.4,47.19,47.26,130000.0,31.9506,31.964,31.8224,31.8696,130000.0
2007-10-17 12:30:00,47.26,47.33,47.11,47.13,113700.0,31.8696,31.9168,31.7685,31.782,113700.0
2007-10-17 13:00:00,47.15,47.23,47.0,47.06,123700.0,31.7955,31.8494,31.6943,31.7348,123700.0
2007-10-17 13:30:00,47.08,47.16,46.85,47.01,196900.0,31.7483,31.8022,31.5932,31.701,196900.0
2007-10-17 14:00:00,47.01,47.19,46.81,47.17,410600.0,31.701,31.8224,31.5662,31.8089,410600.0
2007-10-17 14:30:00,47.2,47.28,46.99,47.05,182000.0,31.8292,31.8831,31.6876,31.728,182000.0
2007-10-17 15:00:00,47.07,47.25,47.07,47.11,251700.0,31.7415,31.8629,31.7415,31.7685,251700.0
2007-10-17 15:30:00,47.1,47.34,46.98,47.34,316000.0,31.7617,31.9236,31.6808,31.9236,316000.0
2007-10-18 09:30:00,47.34,47.5,47.06,47.2,124800.0,31.9236,32.0315,31.7348,31.8292,124800.0
2007-10-18 10:00:00,47.21,47.4,47.11,47.39,120900.0,31.8359,31.964,31.7685,31.9573,120900.0
2007-10-18 10:30:00,47.39,47.39,47.0,47.03,91800.0,31.9573,31.9573,31.6943,31.7145,91800.0
2007-10-18 11:00:00,47.04,47.08,46.87,46.93,85800.0,31.7213,31.7483,31.6066,31.6471,85800.0
2007-10-18 11:30:00,46.94,46.99,46.79,46.91,128500.0,31.6538,31.6876,31.5527,31.6336,128500.0
2007-10-18 12:00:00,46.9,47.01,46.77,46.85,134800.0,31.6269,31.701,31.5392,31.5932,134800.0
2007-10-18 12:30:00,46.85,46.92,46.78,46.81,75000.0,31.5932,31.6404,31.5459,31.5662,75000.0
2007-10-18 13:00:00,46.82,46.96,46.78,46.9,69200.0,31.5729,31.6673,31.5459,31.6269,69200.0
2007-10-18 13:30:00,46.93,47.07,46.91,47.05,103700.0,31.6471,31.7415,31.6336,31.728,103700.0
2007-10-18 14:00:00,47.06,47.07,46.83,46.88,93200.0,31.7348,31.7415,31.5797,31.6134,93200.0
2007-10-18 14:30:00,46.88,46.98,46.76,46.87,76400.0,31.6134,31.6808,31.5325,31.6066,76400.0
2007-10-18 15:00:00,46.87,47.01,46.77,46.78,103300.0,31.6066,31.701,31.5392,31.5459,103300.0
2007-10-18 15:30:00,46.78,46.93,46.76,46.83,158900.0,31.5459,31.6471,31.5325,31.5797,158900.0
2007-10-19 09:30:00,46.48,46.59,46.23,46.41,476600.0,31.3436,31.4178,31.1751,31.2964,476600.0
2007-10-19 10:00:00,46.45,46.78,46.29,46.76,107200.0,31.3234,31.5459,31.2155,31.5325,107200.0
2007-10-19 10:30:00,46.76,46.78,46.39,46.42,120600.0,31.5325,31.5459,31.283,31.3032,120600.0
2007-10-19 11:00:00,46.42,46.52,46.36,46.5,100900.0,31.3032,31.3706,31.2627,31.3571,100900.0
2007-10-19 11:30:00,46.5,46.67,46.34,46.65,87300.0,31.3571,31.4718,31.2492,31.4583,87300.0
2007-10-19 12:00:00,46.65,46.75,46.6,46.61,71300.0,31.4583,31.5257,31.4246,31.4313,71300.0
2007-10-19 12:30:00,46.63,46.64,46.51,46.56,51400.0,31.4448,31.4515,31.3639,31.3976,51400.0
2007-10-19 13:00:00,46.56,46.57,46.32,46.38,48000.0,31.3976,31.4043,31.2357,31.2762,48000.0
2007-10-19 13:30:00,46.39,46.43,46.3,46.33,45000.0,31.283,31.3099,31.2223,31.2425,45000.0
2007-10-19 14:00:00,46.34,46.36,46.13,46.17,82000.0,31.2492,31.2627,31.1076,31.1346,82000.0
2007-10-19 14:30:00,46.18,46.21,46.04,46.14,224100.0,31.1413,31.1616,31.0469,31.1144,224100.0
2007-10-19 15:00:00,46.11,46.18,45.84,45.84,168400.0,31.0941,31.1413,30.9121,30.9121,168400.0
2007-10-19 15:30:00,45.84,46.06,45.69,45.7,264700.0,30.9121,31.0604,30.8109,30.8177,264700.0
2007-10-22 09:30:00,45.08,45.58,45.08,45.54,202400.0,30.3996,30.7367,30.3996,30.7098,202400.0
2007-10-22 10:00:00,45.54,45.95,45.48,45.93,130200.0,30.7098,30.9862,30.6693,30.9728,130200.0
2007-10-22 10:30:00,45.93,46.0,45.56,45.62,89900.0,30.9728,31.02,30.7232,30.7637,89900.0
2007-10-22 11:00:00,45.63,45.93,45.6,45.92,83200.0,30.7705,30.9728,30.7502,30.966,83200.0
2007-10-22 11:30:00,45.91,46.21,45.91,46.16,123400.0,30.9593,31.1616,30.9593,31.1279,123400.0
2007-10-22 12:00:00,46.15,46.17,45.79,45.91,91400.0,31.1211,31.1346,30.8783,30.9593,91400.0
2007-10-22 12:30:00,45.91,46.3,45.91,46.28,116700.0,30.9593,31.2223,30.9593,31.2088,116700.0
2007-10-22 13:00:00,46.27,46.41,46.2,46.41,151300.0,31.202,31.2964,31.1548,31.2964,151300.0
2007-10-22 13:30:00,46.41,46.45,46.21,46.21,96300.0,31.2964,31.3234,31.1616,31.1616,96300.0
2007-10-22 14:00:00,46.21,46.38,46.21,46.28,115400.0,31.1616,31.2762,31.1616,31.2088,115400.0
2007-10-22 14:30:00,46.29,46.36,46.12,46.27,139300.0,31.2155,31.2627,31.1009,31.202,139300.0
2007-10-22 15:00:00,46.27,46.32,45.96,46.06,161800.0,31.202,31.2357,30.993,31.0604,161800.0
2007-10-22 15:30:00,46.05,46.44,46.05,46.41,187500.0,31.0537,31.3167,31.0537,31.2964,187500.0
2007-10-23 09:30:00,46.41,46.53,46.2,46.21,103500.0,31.2964,31.3774,31.1548,31.1616,103500.0
2007-10-23 10:00:00,46.22,46.29,46.16,46.26,100100.0,31.1683,31.2155,31.1279,31.1953,100100.0
2007-10-23 10:30:00,46.26,46.28,46.05,46.12,168100.0,31.1953,31.2088,31.0537,31.1009,168100.0
2007-10-23 11:00:00,46.13,46.15,46.0,46.1,188400.0,31.1076,31.1211,31.02,31.0874,188400.0
2007-10-23 11:30:00,46.09,46.44,46.08,46.36,116400.0,31.0807,31.3167,31.0739,31.2627,116400.0
2007-10-23 12:00:00,46.37,46.43,46.22,46.28,97100.0,31.2695,31.3099,31.1683,31.2088,97100.0
2007-10-23 12:30:00,46.29,46.33,46.14,46.2,77600.0,31.2155,31.2425,31.1144,31.1548,77600.0
2007-10-23 13:00:00,46.19,46.33,46.11,46.21,60300.0,31.1481,31.2425,31.0941,31.1616,60300.0
2007-10-23 13:30:00,46.19,46.3,46.17,46.29,49500.0,31.1481,31.2223,31.1346,31.2155,49500.0
2007-10-23 14:00:00,46.27,46.43,46.26,46.29,51100.0,31.202,31.3099,31.1953,31.2155,51100.0
2007-10-23 14:30:00,46.28,46.31,46.06,46.07,93000.0,31.2088,31.229,31.0604,31.0672,93000.0
2007-10-23 15:00:00,46.07,46.17,45.92,46.16,129400.0,31.0672,31.1346,30.966,31.1279,129400.0
2007-10-23 15:30:00,46.17,46.35,46.04,46.28,203100.0,31.1346,31.256,31.0469,31.2088,203100.0
2007-10-24 09:30:00,46.1,46.54,46.07,46.53,119200.0,31.0874,31.3841,31.0672,31.3774,119200.0
2007-10-24 10:00:00,46.53,46.53,46.27,46.45,116900.0,31.3774,31.3774,31.202,31.3234,116900.0
2007-10-24 10:30:00,46.44,46.5,46.16,46.27,229400.0,31.3167,31.3571,31.1279,31.202,229400.0
2007-10-24 11:00:00,46.26,46.38,46.1,46.3,182300.0,31.1953,31.2762,31.0874,31.2223,182300.0
2007-10-24 11:30:00,46.29,46.42,46.16,46.17,109800.0,31.2155,31.3032,31.1279,31.1346,109800.0
2007-10-24 12:00:00,46.17,46.28,46.13,46.22,111000.0,31.1346,31.2088,31.1076,31.1683,111000.0
2007-10-24 12:30:00,46.22,46.22,46.06,46.11,115700.0,31.1683,31.1683,31.0604,31.0941,115700.0
2007-10-24 13:00:00,46.13,46.19,46.01,46.1,101100.0,31.1076,31.1481,31.0267,31.0874,101100.0
2007-10-24 13:30:00,46.1,46.14,45.92,46.03,93200.0,31.0874,31.1144,30.966,31.0402,93200.0
2007-10-24 14:00:00,46.03,46.17,45.77,46.11,152400.0,31.0402,31.1346,30.8649,31.0941,152400.0
2007-10-24 14:30:00,46.09,46.24,45.97,46.15,153600.0,31.0807,31.1818,30.9997,31.1211,153600.0
2007-10-24 15:00:00,46.15,46.4,46.09,46.4,169200.0,31.1211,31.2897,31.0807,31.2897,169200.0
2007-10-24 15:30:00,46.39,46.4,46.11,46.4,193200.0,31.283,31.2897,31.0941,31.2897,193200.0
2007-10-25 09:30:00,46.43,46.69,46.03,46.46,86900.0,31.3099,31.4853,31.0402,31.3302,86900.0
2007-10-25 10:00:00,46.46,46.76,46.35,46.75,96800.0,31.3302,31.5325,31.256,31.5257,96800.0
2007-10-25 10:30:00,46.76,47.27,46.7,47.17,208800.0,31.5325,31.8764,31.492,31.8089,208800.0
2007-10-25 11:00:00,47.17,47.2,46.96,47.03,108200.0,31.8089,31.8292,31.6673,31.7145,108200.0
2007-10-25 11:30:00,47.03,47.03,46.92,46.95,152200.0,31.7145,31.7145,31.6404,31.6606,152200.0
2007-10-25 12:00:00,46.94,47.0,46.8,46.94,92300.0,31.6538,31.6943,31.5594,31.6538,92300.0
2007-10-25 12:30:00,46.94,46.94,46.77,46.79,70700.0,31.6538,31.6538,31.5392,31.5527,70700.0
2007-10-25 13:00:00,46.77,46.91,46.55,46.7,118300.0,31.5392,31.6336,31.3908,31.492,118300.0
2007-10-25 13:30:00,46.73,46.87,46.65,46.85,132000.0,31.5122,31.6066,31.4583,31.5932,132000.0
2007-10-25 14:00:00,46.85,46.96,46.77,46.82,145800.0,31.5932,31.6673,31.5392,31.5729,145800.0
2007-10-25 14:30:00,46.82,46.98,46.77,46.95,88700.0,31.5729,31.6808,31.5392,31.6606,88700.0
2007-10-25 15:00:00,46.95,46.97,46.78,46.91,148100.0,31.6606,31.6741,31.5459,31.6336,148100.0
2007-10-25 15:30:00,46.92,47.15,46.8,46.99,214000.0,31.6404,31.7955,31.5594,31.6876,214000.0
2007-10-26 09:30:00,47.16,47.5,46.13,47.26,152400.0,31.8022,32.0315,31.1076,31.8696,152400.0
2007-10-26 10:00:00,47.22,47.33,46.97,47.13,132100.0,31.8427,31.9168,31.6741,31.782,132100.0
2007-10-26 10:30:00,47.13,47.18,47.03,47.12,162400.0,31.782,31.8157,31.7145,31.7752,162400.0
2007-10-26 11:00:00,47.1,47.15,46.96,47.03,71700.0,31.7617,31.7955,31.6673,31.7145,71700.0
2007-10-26 11:30:00,47.03,47.21,47.0,47.2,67700.0,31.7145,31.8359,31.6943,31.8292,67700.0
2007-10-26 12:00:00,47.2,47.27,47.05,47.27,52800.0,31.8292,31.8764,31.728,31.8764,52800.0
2007-10-26 12:30:00,47.28,47.31,47.18,47.2,47400.0,31.8831,31.9034,31.8157,31.8292,47400.0
2007-10-26 13:00:00,47.21,47.33,47.15,47.29,29800.0,31.8359,31.9168,31.7955,31.8899,29800.0
2007-10-26 13:30:00,47.29,47.31,47.16,47.25,45900.0,31.8899,31.9034,31.8022,31.8629,45900.0
2007-10-26 14:00:00,47.27,47.49,47.25,47.3,57300.0,31.8764,32.0247,31.8629,31.8966,57300.0
2007-10-26 14:30:00,47.3,47.38,47.27,47.31,39400.0,31.8966,31.9506,31.8764,31.9034,39400.0
2007-10-26 15:00:00,47.31,47.37,47.18,47.32,89000.0,31.9034,31.9438,31.8157,31.9101,89000.0
2007-10-26 15:30:00,47.34,47.58,47.33,47.57,242700.0,31.9236,32.0854,31.9168,32.0787,242700.0
2007-10-29 09:30:00,47.8,48.25,47.58,48.11,112200.0,32.2338,32.5372,32.0854,32.4428,112200.0
2007-10-29 10:00:00,48.11,48.13,47.97,48.12,79300.0,32.4428,32.4563,32.3484,32.4496,79300.0
2007-10-29 10:30:00,48.13,48.2,48.02,48.15,46600.0,32.4563,32.5035,32.3821,32.4698,46600.0
2007-10-29 11:00:00,48.14,48.18,47.96,47.97,66600.0,32.4631,32.49,32.3417,32.3484,66600.0
2007-10-29 11:30:00,47.95,47.99,47.77,47.79,46500.0,32.3349,32.3619,32.2136,32.227,46500.0
2007-10-29 12:00:00,47.79,47.91,47.78,47.81,40900.0,32.227,32.308,32.2203,32.2405,40900.0
2007-10-29 12:30:00,47.81,47.81,47.71,47.79,32700.0,32.2405,32.2405,32.1731,32.227,32700.0
2007-10-29 13:00:00,47.77,47.85,47.74,47.83,33900.0,32.2136,32.2675,32.1933,32.254,33900.0
2007-10-29 13:30:00,47.82,48.01,47.68,47.95,140200.0,32.2473,32.3754,32.1529,32.3349,140200.0
2007-10-29 14:00:00,47.97,47.97,47.74,47.77,49800.0,32.3484,32.3484,32.1933,32.2136,49800.0
2007-10-29 14:30:00,47.77,47.95,47.68,47.91,56800.0,32.2136,32.3349,32.1529,32.308,56800.0
2007-10-29 15:00:00,47.9,47.93,47.78,47.85,56400.0,32.3012,32.3214,32.2203,32.2675,56400.0
2007-10-29 15:30:00,47.87,47.94,47.76,47.89,138500.0,32.281,32.3282,32.2068,32.2945,138500.0
2007-10-30 09:30:00,48.0,48.19,47.85,48.12,160300.0,32.3687,32.4968,32.2675,32.4496,160300.0
2007-10-30 10:00:00,48.12,48.47,48.08,48.47,109100.0,32.4496,32.6856,32.4226,32.6856,109100.0
2007-10-30 10:30:00,48.46,48.46,48.16,48.2,72000.0,32.6789,32.6789,32.4765,32.5035,72000.0
2007-10-30 11:00:00,48.19,48.31,48.15,48.22,71100.0,32.4968,32.5777,32.4698,32.517,71100.0
2007-10-30 11:30:00,48.21,48.26,48.12,48.26,42200.0,32.5103,32.544,32.4496,32.544,42200.0
2007-10-30 12:00:00,48.24,48.28,48.17,48.22,40100.0,32.5305,32.5575,32.4833,32.517,40100.0
2007-10-30 12:30:00,48.21,48.26,48.19,48.2,54800.0,32.5103,32.544,32.4968,32.5035,54800.0
2007-10-30 13:00:00,48.19,48.3,48.1,48.28,68400.0,32.4968,32.571,32.4361,32.5575,68400.0
2007-10-30 13:30:00,48.28,48.36,48.25,48.31,70300.0,32.5575,32.6114,32.5372,32.5777,70300.0
2007-10-30 14:00:00,48.31,48.34,48.25,48.25,49800.0,32.5777,32.5979,32.5372,32.5372,49800.0
2007-10-30 14:30:00,48.25,48.37,48.25,48.31,75600.0,32.5372,32.6182,32.5372,32.5777,75600.0
2007-10-30 15:00:00,48.32,48.43,48.25,48.29,104000.0,32.5844,32.6586,32.5372,32.5642,104000.0
2007-10-30 15:30:00,48.28,48.31,48.16,48.25,371200.0,32.5575,32.5777,32.4765,32.5372,371200.0
2007-10-31 09:30:00,48.4,48.6,48.24,48.25,120800.0,32.6384,32.7733,32.5305,32.5372,120800.0
2007-10-31 10:00:00,48.26,48.44,48.19,48.34,59300.0,32.544,32.6654,32.4968,32.5979,59300.0
2007-10-31 10:30:00,48.32,48.48,48.31,48.46,84200.0,32.5844,32.6923,32.5777,32.6789,84200.0
2007-10-31 11:00:00,48.45,48.47,48.32,48.33,59600.0,32.6721,32.6856,32.5844,32.5912,59600.0
2007-10-31 11:30:00,48.34,48.46,48.34,48.43,40100.0,32.5979,32.6789,32.5979,32.6586,40100.0
2007-10-31 12:00:00,48.43,48.54,48.42,48.51,50000.0,32.6586,32.7328,32.6519,32.7126,50000.0
2007-10-31 12:30:00,48.51,48.65,48.51,48.64,49700.0,32.7126,32.807,32.7126,32.8002,49700.0
2007-10-31 13:00:00,48.64,48.68,48.54,48.56,52500.0,32.8002,32.8272,32.7328,32.7463,52500.0
2007-10-31 13:30:00,48.57,48.61,48.35,48.49,52700.0,32.753,32.78,32.6047,32.6991,52700.0
2007-10-31 14:00:00,48.5,48.62,48.23,48.39,157100.0,32.7058,32.7867,32.5238,32.6316,157100.0
2007-10-31 14:30:00,48.35,48.78,48.32,48.67,156100.0,32.6047,32.8946,32.5844,32.8205,156100.0
2007-10-31 15:00:00,48.67,48.74,48.34,48.46,112800.0,32.8205,32.8677,32.5979,32.6789,112800.0
2007-10-31 15:30:00,48.48,48.95,48.43,48.86,283700.0,32.6923,33.0093,32.6586,32.9486,283700.0
2007-11-01 09:30:00,49.1,49.39,48.15,48.33,142200.0,33.1104,33.306,32.4698,32.5912,142200.0
2007-11-01 10:00:00,48.33,48.44,48.02,48.24,114600.0,32.5912,32.6654,32.3821,32.5305,114600.0
2007-11-01 10:30:00,48.24,48.53,48.2,48.41,89700.0,32.5305,32.7261,32.5035,32.6451,89700.0
2007-11-01 11:00:00,48.41,48.62,48.33,48.39,75900.0,32.6451,32.7867,32.5912,32.6316,75900.0
2007-11-01 11:30:00,48.37,48.42,47.82,48.02,159700.0,32.6182,32.6519,32.2473,32.3821,159700.0
2007-11-01 12:00:00,48.01,48.03,47.32,47.41,515400.0,32.3754,32.3889,31.9101,31.9708,515400.0
2007-11-01 12:30:00,47.39,47.46,46.52,46.64,241000.0,31.9573,32.0045,31.3706,31.4515,241000.0
2007-11-01 13:00:00,46.62,47.35,46.5,47.24,324700.0,31.4381,31.9303,31.3571,31.8561,324700.0
2007-11-01 13:30:00,47.25,47.4,47.22,47.25,306900.0,31.8629,31.964,31.8427,31.8629,306900.0
2007-11-01 14:00:00,47.25,47.36,46.24,46.37,718400.0,31.8629,31.9371,31.1818,31.2695,718400.0
2007-11-01 14:30:00,46.35,46.53,45.25,45.75,622100.0,31.256,31.3774,30.5142,30.8514,622100.0
2007-11-01 15:00:00,45.75,45.83,45.34,45.8,686200.0,30.8514,30.9053,30.5749,30.8851,686200.0
2007-11-01 15:30:00,45.8,46.46,45.8,46.3,752000.0,30.8851,31.3302,30.8851,31.2223,752000.0
2007-11-02 09:30:00,44.99,46.19,44.99,46.06,553100.0,30.3389,31.1481,30.3389,31.0604,553100.0
2007-11-02 10:00:00,46.07,46.3,45.95,46.17,534000.0,31.0672,31.2223,30.9862,31.1346,534000.0
2007-11-02 10:30:00,46.16,46.16,45.58,45.85,507400.0,31.1279,31.1279,30.7367,30.9188,507400.0
2007-11-02 11:00:00,45.86,45.9,45.48,45.49,201700.0,30.9256,30.9525,30.6693,30.676,201700.0
2007-11-02 11:30:00,45.49,45.69,45.28,45.45,283100.0,30.676,30.8109,30.5344,30.6491,283100.0
2007-11-02 12:00:00,45.45,45.8,45.43,45.7,207200.0,30.6491,30.8851,30.6356,30.8177,207200.0
2007-11-02 12:30:00,45.71,46.05,45.25,45.41,325100.0,30.8244,31.0537,30.5142,30.6221,325100.0
2007-11-02 13:00:00,45.42,45.44,45.2,45.24,183100.0,30.6288,30.6423,30.4805,30.5075,183100.0
2007-11-02 13:30:00,45.24,45.48,45.21,45.25,140100.0,30.5075,30.6693,30.4872,30.5142,140100.0
2007-11-02 14:00:00,45.26,45.61,45.23,45.48,280700.0,30.5209,30.757,30.5007,30.6693,280700.0
2007-11-02 14:30:00,45.48,45.76,45.38,45.43,230600.0,30.6693,30.8581,30.6019,30.6356,230600.0
2007-11-02 15:00:00,45.43,45.76,45.41,45.6,329400.0,30.6356,30.8581,30.6221,30.7502,329400.0
2007-11-02 15:30:00,45.6,45.71,45.43,45.66,394600.0,30.7502,30.8244,30.6356,30.7907,394600.0
2007-11-05 09:30:00,44.3,45.74,44.3,45.59,201600.0,29.8736,30.8446,29.8736,30.7435,201600.0
2007-11-05 10:00:00,45.6,45.65,45.42,45.42,147700.0,30.7502,30.7839,30.6288,30.6288,147700.0
2007-11-05 10:30:00,45.42,45.71,45.42,45.55,147900.0,30.6288,30.8244,30.6288,30.7165,147900.0
2007-11-05 11:00:00,45.57,45.67,45.44,45.44,110200.0,30.73,30.7974,30.6423,30.6423,110200.0
2007-11-05 11:30:00,45.44,45.53,45.35,45.5,132900.0,30.6423,30.703,30.5816,30.6828,132900.0
2007-11-05 12:00:00,45.51,45.54,45.34,45.43,135900.0,30.6895,30.7098,30.5749,30.6356,135900.0
2007-11-05 12:30:00,45.43,45.53,45.37,45.43,102400.0,30.6356,30.703,30.5951,30.6356,102400.0
2007-11-05 13:00:00,45.43,45.49,45.22,45.3,129200.0,30.6356,30.676,30.494,30.5479,129200.0
2007-11-05 13:30:00,45.3,45.32,44.98,45.08,245800.0,30.5479,30.5614,30.3321,30.3996,245800.0
2007-11-05 14:00:00,45.08,45.12,44.9,44.98,291300.0,30.3996,30.4265,30.2782,30.3321,291300.0
2007-11-05 14:30:00,44.99,45.07,44.96,45.04,287600.0,30.3389,30.3928,30.3186,30.3726,287600.0
2007-11-05 15:00:00,45.05,45.2,45.04,45.08,599200.0,30.3793,30.4805,30.3726,30.3996,599200.0
2007-11-05 15:30:00,45.08,45.12,44.83,45.03,644200.0,30.3996,30.4265,30.231,30.3658,644200.0
2007-11-06 09:30:00,45.04,45.39,44.56,44.64,205400.0,30.3726,30.6086,30.0489,30.1028,205400.0
2007-11-06 10:00:00,44.64,44.68,44.28,44.36,270100.0,30.1028,30.1298,29.8601,29.914,270100.0
2007-11-06 10:30:00,44.36,44.41,44.13,44.2,248000.0,29.914,29.9477,29.7589,29.8061,248000.0
2007-11-06 11:00:00,44.2,44.2,44.0,44.04,266900.0,29.8061,29.8061,29.6713,29.6982,266900.0
2007-11-06 11:30:00,44.04,44.05,43.74,44.0,477900.0,29.6982,29.705,29.4959,29.6713,477900.0
2007-11-06 12:00:00,44.0,44.07,43.91,44.01,236300.0,29.6713,29.7185,29.6106,29.678,236300.0
2007-11-06 12:30:00,44.01,44.13,43.98,44.05,369000.0,29.678,29.7589,29.6578,29.705,369000.0
2007-11-06 13:00:00,44.05,44.15,44.05,44.12,295300.0,29.705,29.7724,29.705,29.7522,295300.0
2007-11-06 13:30:00,44.12,44.21,44.04,44.14,354500.0,29.7522,29.8129,29.6982,29.7657,354500.0
2007-11-06 14:00:00,44.13,44.23,44.1,44.17,455600.0,29.7589,29.8264,29.7387,29.7859,455600.0
2007-11-06 14:30:00,44.16,44.26,44.15,44.22,200400.0,29.7792,29.8466,29.7724,29.8196,200400.0
2007-11-06 15:00:00,44.22,44.27,44.18,44.27,175200.0,29.8196,29.8533,29.7926,29.8533,175200.0
2007-11-06 15:30:00,44.26,44.49,44.26,44.49,627600.0,29.8466,30.0017,29.8466,30.0017,627600.0
2007-11-07 09:30:00,44.06,44.24,43.96,44.21,213600.0,29.7117,29.8331,29.6443,29.8129,213600.0
2007-11-07 10:00:00,44.21,44.36,44.2,44.28,144900.0,29.8129,29.914,29.8061,29.8601,144900.0
2007-11-07 10:30:00,44.3,44.37,44.17,44.28,184100.0,29.8736,29.9208,29.7859,29.8601,184100.0
2007-11-07 11:00:00,44.28,44.52,44.21,44.5,273400.0,29.8601,30.0219,29.8129,30.0084,273400.0
2007-11-07 11:30:00,44.5,44.54,44.41,44.54,174600.0,30.0084,30.0354,29.9477,30.0354,174600.0
2007-11-07 12:00:00,44.54,44.57,44.31,44.45,157900.0,30.0354,30.0556,29.8803,29.9747,157900.0
2007-11-07 12:30:00,44.44,44.49,44.24,44.31,137000.0,29.968,30.0017,29.8331,29.8803,137000.0
2007-11-07 13:00:00,44.33,44.45,44.13,44.18,196300.0,29.8938,29.9747,29.7589,29.7926,196300.0
2007-11-07 13:30:00,44.18,44.27,44.1,44.17,132000.0,29.7926,29.8533,29.7387,29.7859,132000.0
2007-11-07 14:00:00,44.16,44.36,44.12,44.31,163400.0,29.7792,29.914,29.7522,29.8803,163400.0
2007-11-07 14:30:00,44.3,44.38,44.1,44.18,192400.0,29.8736,29.9275,29.7387,29.7926,192400.0
2007-11-07 15:00:00,44.19,44.28,43.83,43.84,242700.0,29.7994,29.8601,29.5566,29.5634,242700.0
2007-11-07 15:30:00,43.84,44.05,43.7,43.72,488600.0,29.5634,29.705,29.469,29.4824,488600.0
2007-11-08 09:30:00,44.4,44.71,44.17,44.66,430000.0,29.941,30.1501,29.7859,30.1163,430000.0
2007-11-08 10:00:00,44.65,44.74,44.42,44.7,343200.0,30.1096,30.1703,29.9545,30.1433,343200.0
2007-11-08 10:30:00,44.71,44.91,44.68,44.89,234900.0,30.1501,30.2849,30.1298,30.2714,234900.0
2007-11-08 11:00:00,44.89,45.26,44.88,45.05,371400.0,30.2714,30.5209,30.2647,30.3793,371400.0
2007-11-08 11:30:00,45.06,45.3,45.03,45.24,362100.0,30.3861,30.5479,30.3658,30.5075,362100.0
2007-11-08 12:00:00,45.23,45.43,45.06,45.41,409600.0,30.5007,30.6356,30.3861,30.6221,409600.0
2007-11-08 12:30:00,45.41,45.44,45.04,45.31,324700.0,30.6221,30.6423,30.3726,30.5547,324700.0
2007-11-08 13:00:00,45.29,45.36,45.01,45.02,334300.0,30.5412,30.5884,30.3524,30.3591,334300.0
2007-11-08 13:30:00,45.02,45.19,44.95,45.1,326700.0,30.3591,30.4737,30.3119,30.413,326700.0
2007-11-08 14:00:00,45.09,45.26,45.0,45.24,212900.0,30.4063,30.5209,30.3456,30.5075,212900.0
2007-11-08 14:30:00,45.23,45.35,45.07,45.33,251200.0,30.5007,30.5816,30.3928,30.5681,251200.0
2007-11-08 15:00:00,45.33,45.53,45.22,45.4,374700.0,30.5681,30.703,30.494,30.6154,374700.0
2007-11-08 15:30:00,45.39,45.6,45.35,45.44,358500.0,30.6086,30.7502,30.5816,30.6423,358500.0
2007-11-09 09:30:00,44.77,45.1,44.56,44.73,146300.0,30.1905,30.413,30.0489,30.1635,146300.0
2007-11-09 10:00:00,44.73,45.44,44.63,45.38,351900.0,30.1635,30.6423,30.0961,30.6019,351900.0
2007-11-09 10:30:00,45.39,45.46,45.14,45.34,129400.0,30.6086,30.6558,30.44,30.5749,129400.0
2007-11-09 11:00:00,45.34,45.36,44.92,44.95,112100.0,30.5749,30.5884,30.2917,30.3119,112100.0
2007-11-09 11:30:00,44.96,45.11,44.82,44.97,140600.0,30.3186,30.4198,30.2242,30.3254,140600.0
2007-11-09 12:00:00,44.97,44.98,44.78,44.92,76700.0,30.3254,30.3321,30.1973,30.2917,76700.0
2007-11-09 12:30:00,44.91,45.12,44.88,45.0,72400.0,30.2849,30.4265,30.2647,30.3456,72400.0
2007-11-09 13:00:00,44.95,44.95,44.72,44.79,104200.0,30.3119,30.3119,30.1568,30.204,104200.0
2007-11-09 13:30:00,44.79,44.83,44.61,44.61,72400.0,30.204,30.231,30.0826,30.0826,72400.0
2007-11-09 14:00:00,44.61,45.0,44.57,44.97,102200.0,30.0826,30.3456,30.0556,30.3254,102200.0
2007-11-09 14:30:00,44.97,45.01,44.73,44.75,132700.0,30.3254,30.3524,30.1635,30.177,132700.0
2007-11-09 15:00:00,44.75,45.14,44.75,45.07,215500.0,30.177,30.44,30.177,30.3928,215500.0
2007-11-09 15:30:00,45.07,45.1,44.64,44.69,404400.0,30.3928,30.413,30.1028,30.1366,404400.0
2007-11-12 09:30:00,44.65,44.96,44.51,44.78,218400.0,30.1096,30.3186,30.0152,30.1973,218400.0
2007-11-12 10:00:00,44.77,45.03,44.74,45.02,201600.0,30.1905,30.3658,30.1703,30.3591,201600.0
2007-11-12 10:30:00,45.03,45.14,44.94,45.04,271400.0,30.3658,30.44,30.3052,30.3726,271400.0
2007-11-12 11:00:00,45.03,45.09,44.8,44.87,238300.0,30.3658,30.4063,30.2107,30.2579,238300.0
2007-11-12 11:30:00,44.88,44.94,44.79,44.84,136900.0,30.2647,30.3052,30.204,30.2377,136900.0
2007-11-12 12:00:00,44.84,44.98,44.78,44.98,136500.0,30.2377,30.3321,30.1973,30.3321,136500.0
2007-11-12 12:30:00,44.98,45.07,44.97,45.0,140200.0,30.3321,30.3928,30.3254,30.3456,140200.0
2007-11-12 13:00:00,45.0,45.23,44.97,45.16,169900.0,30.3456,30.5007,30.3254,30.4535,169900.0
2007-11-12 13:30:00,45.16,45.18,44.96,45.05,165400.0,30.4535,30.467,30.3186,30.3793,165400.0
2007-11-12 14:00:00,45.05,45.17,45.02,45.07,226900.0,30.3793,30.4603,30.3591,30.3928,226900.0
2007-11-12 14:30:00,45.05,45.22,44.88,44.89,187700.0,30.3793,30.494,30.2647,30.2714,187700.0
2007-11-12 15:00:00,44.89,44.9,44.67,44.7,400700.0,30.2714,30.2782,30.1231,30.1433,400700.0
2007-11-12 15:30:00,44.69,44.82,44.45,44.5,356700.0,30.1366,30.2242,29.9747,30.0084,356700.0
2007-11-13 09:30:00,44.42,44.78,44.15,44.53,286000.0,29.9545,30.1973,29.7724,30.0287,286000.0
2007-11-13 10:00:00,44.53,44.59,44.37,44.43,135700.0,30.0287,30.0691,29.9208,29.9612,135700.0
2007-11-13 10:30:00,44.44,44.44,44.25,44.25,161900.0,29.968,29.968,29.8399,29.8399,161900.0
2007-11-13 11:00:00,44.26,44.37,44.23,44.36,144000.0,29.8466,29.9208,29.8264,29.914,144000.0
2007-11-13 11:30:00,44.34,44.36,44.17,44.23,391700.0,29.9005,29.914,29.7859,29.8264,391700.0
2007-11-13 12:00:00,44.23,44.31,44.01,44.03,216900.0,29.8264,29.8803,29.678,29.6915,216900.0
2007-11-13 12:30:00,44.03,44.23,44.01,44.02,152500.0,29.6915,29.8264,29.678,29.6848,152500.0
2007-11-13 13:00:00,44.03,44.15,43.96,44.09,113400.0,29.6915,29.7724,29.6443,29.732,113400.0
2007-11-13 13:30:00,44.09,44.34,44.07,44.3,168400.0,29.732,29.9005,29.7185,29.8736,168400.0
2007-11-13 14:00:00,44.3,44.39,44.27,44.33,77000.0,29.8736,29.9343,29.8533,29.8938,77000.0
2007-11-13 14:30:00,44.3,44.57,44.3,44.47,153800.0,29.8736,30.0556,29.8736,29.9882,153800.0
2007-11-13 15:00:00,44.48,44.62,44.38,44.45,162800.0,29.995,30.0894,29.9275,29.9747,162800.0
2007-11-13 15:30:00,44.45,44.97,44.45,44.87,361000.0,29.9747,30.3254,29.9747,30.2579,361000.0
2007-11-14 09:30:00,45.23,45.31,44.87,44.95,319600.0,30.5007,30.5547,30.2579,30.3119,319600.0
2007-11-14 10:00:00,44.95,45.11,44.87,44.98,119500.0,30.3119,30.4198,30.2579,30.3321,119500.0
2007-11-14 10:30:00,44.97,45.02,44.87,44.93,77500.0,30.3254,30.3591,30.2579,30.2984,77500.0
2007-11-14 11:00:00,44.91,45.04,44.89,45.01,113600.0,30.2849,30.3726,30.2714,30.3524,113600.0
2007-11-14 11:30:00,45.02,45.1,44.94,44.98,88700.0,30.3591,30.413,30.3052,30.3321,88700.0
2007-11-14 12:00:00,44.99,45.11,44.99,45.04,103700.0,30.3389,30.4198,30.3389,30.3726,103700.0
2007-11-14 12:30:00,45.04,45.07,44.97,44.97,103100.0,30.3726,30.3928,30.3254,30.3254,103100.0
2007-11-14 13:00:00,44.94,44.98,44.86,44.86,122200.0,30.3052,30.3321,30.2512,30.2512,122200.0
2007-11-14 13:30:00,44.88,44.91,44.72,44.73,317600.0,30.2647,30.2849,30.1568,30.1635,317600.0
2007-11-14 14:00:00,44.72,44.8,44.68,44.74,126000.0,30.1568,30.2107,30.1298,30.1703,126000.0
2007-11-14 14:30:00,44.74,44.8,44.68,44.71,90100.0,30.1703,30.2107,30.1298,30.1501,90100.0
2007-11-14 15:00:00,44.71,44.83,44.71,44.76,125500.0,30.1501,30.231,30.1501,30.1838,125500.0
2007-11-14 15:30:00,44.75,44.77,44.42,44.56,335500.0,30.177,30.1905,29.9545,30.0489,335500.0
2007-11-15 09:30:00,44.47,44.83,44.25,44.58,141000.0,29.9882,30.231,29.8399,30.0624,141000.0
2007-11-15 10:00:00,44.59,44.66,44.4,44.62,97100.0,30.0691,30.1163,29.941,30.0894,97100.0
2007-11-15 10:30:00,44.59,44.6,44.43,44.58,78200.0,30.0691,30.0759,29.9612,30.0624,78200.0
2007-11-15 11:00:00,44.57,44.73,44.53,44.59,73300.0,30.0556,30.1635,30.0287,30.0691,73300.0
2007-11-15 11:30:00,44.59,44.74,44.52,44.69,85600.0,30.0691,30.1703,30.0219,30.1366,85600.0
2007-11-15 12:00:00,44.69,44.81,44.69,44.69,101900.0,30.1366,30.2175,30.1366,30.1366,101900.0
2007-11-15 12:30:00,44.69,44.73,44.53,44.68,88600.0,30.1366,30.1635,30.0287,30.1298,88600.0
2007-11-15 13:00:00,44.69,44.73,44.6,44.67,56600.0,30.1366,30.1635,30.0759,30.1231,56600.0
2007-11-15 13:30:00,44.68,44.76,44.46,44.49,74400.0,30.1298,30.1838,29.9815,30.0017,74400.0
2007-11-15 14:00:00,44.53,44.57,44.37,44.52,142800.0,30.0287,30.0556,29.9208,30.0219,142800.0
2007-11-15 14:30:00,44.52,44.6,44.42,44.5,121100.0,30.0219,30.0759,29.9545,30.0084,121100.0
2007-11-15 15:00:00,44.52,44.58,44.38,44.44,119900.0,30.0219,30.0624,29.9275,29.968,119900.0
2007-11-15 15:30:00,44.43,44.43,44.25,44.41,313400.0,29.9612,29.9612,29.8399,29.9477,313400.0
2007-11-16 09:30:00,44.64,44.88,44.39,44.39,340500.0,30.1028,30.2647,29.9343,29.9343,340500.0
2007-11-16 10:00:00,44.37,44.41,44.19,44.29,133200.0,29.9208,29.9477,29.7994,29.8668,133200.0
2007-11-16 10:30:00,44.29,44.35,44.24,44.27,154000.0,29.8668,29.9073,29.8331,29.8533,154000.0
2007-11-16 11:00:00,44.27,44.43,44.12,44.12,101200.0,29.8533,29.9612,29.7522,29.7522,101200.0
2007-11-16 11:30:00,44.12,44.22,44.0,44.16,156200.0,29.7522,29.8196,29.6713,29.7792,156200.0
2007-11-16 12:00:00,44.15,44.28,44.06,44.13,100200.0,29.7724,29.8601,29.7117,29.7589,100200.0
2007-11-16 12:30:00,44.15,44.22,44.1,44.14,70700.0,29.7724,29.8196,29.7387,29.7657,70700.0
2007-11-16 13:00:00,44.15,44.34,44.15,44.28,56900.0,29.7724,29.9005,29.7724,29.8601,56900.0
2007-11-16 13:30:00,44.28,44.37,44.13,44.17,79400.0,29.8601,29.9208,29.7589,29.7859,79400.0
2007-11-16 14:00:00,44.18,44.19,44.0,44.1,132700.0,29.7926,29.7994,29.6713,29.7387,132700.0
2007-11-16 14:30:00,44.1,44.2,43.84,43.94,176300.0,29.7387,29.8061,29.5634,29.6308,176300.0
2007-11-16 15:00:00,43.95,44.26,43.93,44.22,143800.0,29.6375,29.8466,29.6241,29.8196,143800.0
2007-11-16 15:30:00,44.24,44.57,44.14,44.53,366900.0,29.8331,30.0556,29.7657,30.0287,366900.0
2007-11-19 09:30:00,44.1,44.58,44.09,44.52,172000.0,29.7387,30.0624,29.732,30.0219,172000.0
2007-11-19 10:00:00,44.5,44.83,44.45,44.8,217100.0,30.0084,30.231,29.9747,30.2107,217100.0
2007-11-19 10:30:00,44.79,44.8,44.55,44.6,125800.0,30.204,30.2107,30.0422,30.0759,125800.0
2007-11-19 11:00:00,44.6,44.64,44.4,44.4,88000.0,30.0759,30.1028,29.941,29.941,88000.0
2007-11-19 11:30:00,44.42,44.48,44.33,44.36,101500.0,29.9545,29.995,29.8938,29.914,101500.0
2007-11-19 12:00:00,44.34,44.53,44.3,44.5,71800.0,29.9005,30.0287,29.8736,30.0084,71800.0
2007-11-19 12:30:00,44.5,44.52,44.38,44.45,58900.0,30.0084,30.0219,29.9275,29.9747,58900.0
2007-11-19 13:00:00,44.43,44.5,44.19,44.32,90600.0,29.9612,30.0084,29.7994,29.8871,90600.0
2007-11-19 13:30:00,44.32,44.4,44.22,44.26,61300.0,29.8871,29.941,29.8196,29.8466,61300.0
2007-11-19 14:00:00,44.25,44.46,44.23,44.4,107500.0,29.8399,29.9815,29.8264,29.941,107500.0
2007-11-19 14:30:00,44.4,44.55,44.36,44.45,126700.0,29.941,30.0422,29.914,29.9747,126700.0
2007-11-19 15:00:00,44.45,44.48,44.31,44.38,187400.0,29.9747,29.995,29.8803,29.9275,187400.0
2007-11-19 15:30:00,44.39,44.56,44.37,44.46,464600.0,29.9343,30.0489,29.9208,29.9815,464600.0
2007-11-20 09:30:00,44.4,44.98,44.4,44.56,203300.0,29.941,30.3321,29.941,30.0489,203300.0
2007-11-20 10:00:00,44.57,44.94,44.53,44.93,147200.0,30.0556,30.3052,30.0287,30.2984,147200.0
2007-11-20 10:30:00,44.93,45.18,44.84,44.86,267300.0,30.2984,30.467,30.2377,30.2512,267300.0
2007-11-20 11:00:00,44.87,44.98,44.72,44.77,143800.0,30.2579,30.3321,30.1568,30.1905,143800.0
2007-11-20 11:30:00,44.77,45.11,44.74,45.03,134400.0,30.1905,30.4198,30.1703,30.3658,134400.0
2007-11-20 12:00:00,45.02,45.1,44.95,44.95,87600.0,30.3591,30.413,30.3119,30.3119,87600.0
2007-11-20 12:30:00,44.95,45.01,44.7,44.93,103800.0,30.3119,30.3524,30.1433,30.2984,103800.0
2007-11-20 13:00:00,44.93,44.96,44.67,44.77,166100.0,30.2984,30.3186,30.1231,30.1905,166100.0
2007-11-20 13:30:00,44.78,45.01,44.78,44.93,264500.0,30.1973,30.3524,30.1973,30.2984,264500.0
2007-11-20 14:00:00,44.93,45.07,44.8,44.89,467700.0,30.2984,30.3928,30.2107,30.2714,467700.0
2007-11-20 14:30:00,44.89,45.11,44.82,44.89,213300.0,30.2714,30.4198,30.2242,30.2714,213300.0
2007-11-20 15:00:00,44.88,45.1,44.83,45.07,214300.0,30.2647,30.413,30.231,30.3928,214300.0
2007-11-20 15:30:00,45.07,45.48,45.07,45.34,428900.0,30.3928,30.6693,30.3928,30.5749,428900.0
2007-11-21 09:30:00,45.16,45.38,45.02,45.24,233600.0,30.4535,30.6019,30.3591,30.5075,233600.0
2007-11-21 10:00:00,45.24,45.52,45.24,45.38,265700.0,30.5075,30.6963,30.5075,30.6019,265700.0
2007-11-21 10:30:00,45.38,45.43,45.24,45.4,491800.0,30.6019,30.6356,30.5075,30.6154,491800.0
2007-11-21 11:00:00,45.41,45.45,45.3,45.44,207400.0,30.6221,30.6491,30.5479,30.6423,207400.0
2007-11-21 11:30:00,45.45,45.48,45.31,45.47,103200.0,30.6491,30.6693,30.5547,30.6626,103200.0
2007-11-21 12:00:00,45.49,45.51,45.32,45.47,125300.0,30.676,30.6895,30.5614,30.6626,125300.0
2007-11-21 12:30:00,45.46,45.56,45.37,45.45,184700.0,30.6558,30.7232,30.5951,30.6491,184700.0
2007-11-21 13:00:00,45.44,45.68,45.43,45.5,163900.0,30.6423,30.8042,30.6356,30.6828,163900.0
2007-11-21 13:30:00,45.51,45.66,45.49,45.56,106800.0,30.6895,30.7907,30.676,30.7232,106800.0
2007-11-21 14:00:00,45.57,45.72,45.56,45.68,132900.0,30.73,30.8311,30.7232,30.8042,132900.0
2007-11-21 14:30:00,45.68,45.83,45.64,45.83,122100.0,30.8042,30.9053,30.7772,30.9053,122100.0
2007-11-21 15:00:00,45.85,45.87,45.46,45.46,194600.0,30.9188,30.9323,30.6558,30.6558,194600.0
2007-11-21 15:30:00,45.47,45.54,45.34,45.39,263100.0,30.6626,30.7098,30.5749,30.6086,263100.0
2007-11-23 09:30:00,45.65,45.78,45.1,45.24,135500.0,30.7839,30.8716,30.413,30.5075,135500.0
2007-11-23 10:00:00,45.21,45.42,45.16,45.38,93600.0,30.4872,30.6288,30.4535,30.6019,93600.0
2007-11-23 10:30:00,45.38,45.53,45.36,45.52,70000.0,30.6019,30.703,30.5884,30.6963,70000.0
2007-11-23 11:00:00,45.53,45.55,45.47,45.51,71200.0,30.703,30.7165,30.6626,30.6895,71200.0
2007-11-23 11:30:00,45.49,45.59,45.49,45.54,57600.0,30.676,30.7435,30.676,30.7098,57600.0
2007-11-23 12:00:00,45.53,45.67,45.44,45.44,174000.0,30.703,30.7974,30.6423,30.6423,174000.0
2007-11-23 12:30:00,45.44,45.53,45.38,45.48,146000.0,30.6423,30.703,30.6019,30.6693,146000.0
2007-11-26 09:30:00,45.61,46.08,45.45,45.88,255000.0,30.757,31.0739,30.6491,30.939,255000.0
2007-11-26 10:00:00,45.9,45.91,45.69,45.85,206100.0,30.9525,30.9593,30.8109,30.9188,206100.0
2007-11-26 10:30:00,45.87,46.27,45.85,46.14,232300.0,30.9323,31.202,30.9188,31.1144,232300.0
2007-11-26 11:00:00,46.16,46.44,46.15,46.25,350500.0,31.1279,31.3167,31.1211,31.1885,350500.0
2007-11-26 11:30:00,46.25,46.46,46.24,46.43,192200.0,31.1885,31.3302,31.1818,31.3099,192200.0
2007-11-26 12:00:00,46.43,46.59,46.41,46.54,199100.0,31.3099,31.4178,31.2964,31.3841,199100.0
2007-11-26 12:30:00,46.54,46.58,46.18,46.38,238100.0,31.3841,31.4111,31.1413,31.2762,238100.0
2007-11-26 13:00:00,46.38,46.45,46.19,46.2,144400.0,31.2762,31.3234,31.1481,31.1548,144400.0
2007-11-26 13:30:00,46.2,46.31,46.12,46.23,177800.0,31.1548,31.229,31.1009,31.1751,177800.0
2007-11-26 14:00:00,46.21,46.31,46.19,46.27,184500.0,31.1616,31.229,31.1481,31.202,184500.0
2007-11-26 14:30:00,46.26,46.34,46.12,46.12,180100.0,31.1953,31.2492,31.1009,31.1009,180100.0
2007-11-26 15:00:00,46.12,46.16,45.93,46.04,273400.0,31.1009,31.1279,30.9728,31.0469,273400.0
2007-11-26 15:30:00,46.04,46.08,45.47,45.47,413000.0,31.0469,31.0739,30.6626,30.6626,413000.0
2007-11-27 09:30:00,45.54,45.89,45.27,45.76,311200.0,30.7098,30.9458,30.5277,30.8581,311200.0
2007-11-27 10:00:00,45.73,45.78,45.54,45.56,181100.0,30.8379,30.8716,30.7098,30.7232,181100.0
2007-11-27 10:30:00,45.55,46.57,45.55,46.1,180600.0,30.7165,31.4043,30.7165,31.0874,180600.0
2007-11-27 11:00:00,46.08,46.1,45.75,45.75,178700.0,31.0739,31.0874,30.8514,30.8514,178700.0
2007-11-27 11:30:00,45.75,45.84,45.54,45.56,146900.0,30.8514,30.9121,30.7098,30.7232,146900.0
2007-11-27 12:00:00,45.56,45.56,45.43,45.49,121900.0,30.7232,30.7232,30.6356,30.676,121900.0
2007-11-27 12:30:00,45.52,45.66,45.52,45.61,130100.0,30.6963,30.7907,30.6963,30.757,130100.0
2007-11-27 13:00:00,45.61,45.63,45.44,45.51,104500.0,30.757,30.7705,30.6423,30.6895,104500.0
2007-11-27 13:30:00,45.5,45.52,45.4,45.47,154100.0,30.6828,30.6963,30.6154,30.6626,154100.0
2007-11-27 14:00:00,45.48,45.57,45.43,45.47,152200.0,30.6693,30.73,30.6356,30.6626,152200.0
2007-11-27 14:30:00,45.47,45.58,45.32,45.53,320400.0,30.6626,30.7367,30.5614,30.703,320400.0
2007-11-27 15:00:00,45.53,45.65,45.44,45.5,234900.0,30.703,30.7839,30.6423,30.6828,234900.0
2007-11-27 15:30:00,45.5,45.75,45.47,45.71,211100.0,30.6828,30.8514,30.6626,30.8244,211100.0
2007-11-28 09:30:00,45.9,46.01,45.41,45.54,213700.0,30.9525,31.0267,30.6221,30.7098,213700.0
2007-11-28 10:00:00,45.54,46.07,45.47,45.94,230900.0,30.7098,31.0672,30.6626,30.9795,230900.0
2007-11-28 10:30:00,45.95,45.96,45.69,45.78,155500.0,30.9862,30.993,30.8109,30.8716,155500.0
2007-11-28 11:00:00,45.78,45.85,45.72,45.82,135600.0,30.8716,30.9188,30.8311,30.8986,135600.0
2007-11-28 11:30:00,45.82,45.89,45.74,45.85,86900.0,30.8986,30.9458,30.8446,30.9188,86900.0
2007-11-28 12:00:00,45.85,45.88,45.76,45.87,106200.0,30.9188,30.939,30.8581,30.9323,106200.0
2007-11-28 12:30:00,45.85,45.92,45.8,45.9,84900.0,30.9188,30.966,30.8851,30.9525,84900.0
2007-11-28 13:00:00,45.9,45.99,45.86,45.92,76600.0,30.9525,31.0132,30.9256,30.966,76600.0
2007-11-28 13:30:00,45.92,46.02,45.84,45.96,130300.0,30.966,31.0334,30.9121,30.993,130300.0
2007-11-28 14:00:00,45.98,46.14,45.91,46.07,138200.0,31.0065,31.1144,30.9593,31.0672,138200.0
2007-11-28 14:30:00,46.07,46.09,45.84,45.95,109000.0,31.0672,31.0807,30.9121,30.9862,109000.0
2007-11-28 15:00:00,45.95,45.95,45.81,45.93,179200.0,30.9862,30.9862,30.8918,30.9728,179200.0
2007-11-28 15:30:00,45.94,46.06,45.81,46.02,373000.0,30.9795,31.0604,30.8918,31.0334,373000.0
2007-11-29 09:30:00,45.77,46.19,45.77,46.13,107400.0,30.8649,31.1481,30.8649,31.1076,107400.0
2007-11-29 10:00:00,46.11,46.16,45.68,45.82,122200.0,31.0941,31.1279,30.8042,30.8986,122200.0
2007-11-29 10:30:00,45.84,45.85,45.77,45.84,123500.0,30.9121,30.9188,30.8649,30.9121,123500.0
2007-11-29 11:00:00,45.81,45.87,45.79,45.83,88800.0,30.8918,30.9323,30.8783,30.9053,88800.0
2007-11-29 11:30:00,45.84,46.0,45.83,45.95,104500.0,30.9121,31.02,30.9053,30.9862,104500.0
2007-11-29 12:00:00,45.95,46.18,45.9,46.16,108000.0,30.9862,31.1413,30.9525,31.1279,108000.0
2007-11-29 12:30:00,46.16,46.16,46.03,46.03,86000.0,31.1279,31.1279,31.0402,31.0402,86000.0
2007-11-29 13:00:00,46.03,46.07,45.96,45.97,103100.0,31.0402,31.0672,30.993,30.9997,103100.0
2007-11-29 13:30:00,45.98,46.1,45.95,46.01,148900.0,31.0065,31.0874,30.9862,31.0267,148900.0
2007-11-29 14:00:00,46.01,46.11,45.95,46.05,105200.0,31.0267,31.0941,30.9862,31.0537,105200.0
2007-11-29 14:30:00,46.05,46.07,45.93,45.97,148100.0,31.0537,31.0672,30.9728,30.9997,148100.0
2007-11-29 15:00:00,45.99,46.05,45.94,45.99,176600.0,31.0132,31.0537,30.9795,31.0132,176600.0
2007-11-29 15:30:00,45.99,46.09,45.9,45.98,229400.0,31.0132,31.0807,30.9525,31.0065,229400.0
2007-11-30 09:30:00,46.41,46.72,45.97,46.03,223500.0,31.2964,31.5055,30.9997,31.0402,223500.0
2007-11-30 10:00:00,46.03,46.15,45.97,46.14,231400.0,31.0402,31.1211,30.9997,31.1144,231400.0
2007-11-30 10:30:00,46.15,46.24,46.14,46.19,197700.0,31.1211,31.1818,31.1144,31.1481,197700.0
2007-11-30 11:00:00,46.19,46.19,46.08,46.15,176900.0,31.1481,31.1481,31.0739,31.1211,176900.0
2007-11-30 11:30:00,46.14,46.17,46.1,46.12,129500.0,31.1144,31.1346,31.0874,31.1009,129500.0
2007-11-30 12:00:00,46.11,46.15,46.04,46.13,139000.0,31.0941,31.1211,31.0469,31.1076,139000.0
2007-11-30 12:30:00,46.13,46.24,46.1,46.23,99900.0,31.1076,31.1818,31.0874,31.1751,99900.0
2007-11-30 13:00:00,46.23,46.38,46.17,46.37,122900.0,31.1751,31.2762,31.1346,31.2695,122900.0
2007-11-30 13:30:00,46.37,46.42,46.2,46.2,90100.0,31.2695,31.3032,31.1548,31.1548,90100.0
2007-11-30 14:00:00,46.22,46.26,46.13,46.18,122200.0,31.1683,31.1953,31.1076,31.1413,122200.0
2007-11-30 14:30:00,46.18,46.29,46.14,46.17,165700.0,31.1413,31.2155,31.1144,31.1346,165700.0
2007-11-30 15:00:00,46.17,46.19,46.13,46.15,313500.0,31.1346,31.1481,31.1076,31.1211,313500.0
2007-11-30 15:30:00,46.15,46.35,46.14,46.3,482600.0,31.1211,31.256,31.1144,31.2223,482600.0
2007-12-03 09:30:00,46.67,46.81,46.1,46.74,163000.0,31.4718,31.5662,31.0874,31.519,163000.0
2007-12-03 10:00:00,46.74,46.89,46.66,46.66,191200.0,31.519,31.6201,31.465,31.465,191200.0
2007-12-03 10:30:00,46.65,46.67,46.43,46.58,133800.0,31.4583,31.4718,31.3099,31.4111,133800.0
2007-12-03 11:00:00,46.58,46.75,46.58,46.7,70000.0,31.4111,31.5257,31.4111,31.492,70000.0
2007-12-03 11:30:00,46.72,46.8,46.71,46.72,46200.0,31.5055,31.5594,31.4987,31.5055,46200.0
2007-12-03 12:00:00,46.72,46.79,46.65,46.78,51100.0,31.5055,31.5527,31.4583,31.5459,51100.0
2007-12-03 12:30:00,46.78,46.84,46.75,46.76,67300.0,31.5459,31.5864,31.5257,31.5325,67300.0
2007-12-03 13:00:00,46.75,46.78,46.71,46.72,66900.0,31.5257,31.5459,31.4987,31.5055,66900.0
2007-12-03 13:30:00,46.72,46.72,46.4,46.43,79100.0,31.5055,31.5055,31.2897,31.3099,79100.0
2007-12-03 14:00:00,46.43,46.56,46.43,46.49,62500.0,31.3099,31.3976,31.3099,31.3504,62500.0
2007-12-03 14:30:00,46.5,46.61,46.46,46.58,64700.0,31.3571,31.4313,31.3302,31.4111,64700.0
2007-12-03 15:00:00,46.59,46.75,46.34,46.7,145600.0,31.4178,31.5257,31.2492,31.492,145600.0
2007-12-03 15:30:00,46.71,46.75,46.46,46.52,178700.0,31.4987,31.5257,31.3302,31.3706,178700.0
2007-12-04 09:30:00,46.26,46.4,45.4,46.2,311800.0,31.1953,31.2897,30.6154,31.1548,311800.0
2007-12-04 10:00:00,46.19,46.37,46.06,46.36,132800.0,31.1481,31.2695,31.0604,31.2627,132800.0
2007-12-04 10:30:00,46.36,46.44,46.3,46.41,106800.0,31.2627,31.3167,31.2223,31.2964,106800.0
2007-12-04 11:00:00,46.41,46.46,46.19,46.31,163500.0,31.2964,31.3302,31.1481,31.229,163500.0
2007-12-04 11:30:00,46.31,46.45,46.26,46.36,145200.0,31.229,31.3234,31.1953,31.2627,145200.0
2007-12-04 12:00:00,46.38,46.48,46.36,46.46,40000.0,31.2762,31.3436,31.2627,31.3302,40000.0
2007-12-04 12:30:00,46.46,46.48,46.3,46.32,103400.0,31.3302,31.3436,31.2223,31.2357,103400.0
2007-12-04 13:00:00,46.32,46.38,46.3,46.35,91400.0,31.2357,31.2762,31.2223,31.256,91400.0
2007-12-04 13:30:00,46.35,46.42,46.33,46.37,66800.0,31.256,31.3032,31.2425,31.2695,66800.0
2007-12-04 14:00:00,46.38,46.4,46.33,46.38,88600.0,31.2762,31.2897,31.2425,31.2762,88600.0
2007-12-04 14:30:00,46.38,46.53,46.37,46.5,113200.0,31.2762,31.3774,31.2695,31.3571,113200.0
2007-12-04 15:00:00,46.49,46.75,46.49,46.6,160100.0,31.3504,31.5257,31.3504,31.4246,160100.0
2007-12-04 15:30:00,46.6,46.62,46.35,46.48,227700.0,31.4246,31.4381,31.256,31.3436,227700.0
2007-12-05 09:30:00,46.7,46.91,46.45,46.87,190700.0,31.492,31.6336,31.3234,31.6066,190700.0
2007-12-05 10:00:00,46.87,46.95,46.58,46.69,140700.0,31.6066,31.6606,31.4111,31.4853,140700.0
2007-12-05 10:30:00,46.7,46.79,46.57,46.58,112400.0,31.492,31.5527,31.4043,31.4111,112400.0
2007-12-05 11:00:00,46.58,46.62,46.53,46.59,134200.0,31.4111,31.4381,31.3774,31.4178,134200.0
2007-12-05 11:30:00,46.6,46.64,46.55,46.61,88900.0,31.4246,31.4515,31.3908,31.4313,88900.0
2007-12-05 12:00:00,46.61,46.61,46.51,46.57,69900.0,31.4313,31.4313,31.3639,31.4043,69900.0
2007-12-05 12:30:00,46.58,46.62,46.52,46.52,92900.0,31.4111,31.4381,31.3706,31.3706,92900.0
2007-12-05 13:00:00,46.52,46.55,46.43,46.51,108700.0,31.3706,31.3908,31.3099,31.3639,108700.0
2007-12-05 13:30:00,46.5,46.61,46.5,46.6,76700.0,31.3571,31.4313,31.3571,31.4246,76700.0
2007-12-05 14:00:00,46.6,46.63,46.49,46.54,85200.0,31.4246,31.4448,31.3504,31.3841,85200.0
2007-12-05 14:30:00,46.55,46.69,46.51,46.6,179400.0,31.3908,31.4853,31.3639,31.4246,179400.0
2007-12-05 15:00:00,46.59,46.72,46.54,46.64,101100.0,31.4178,31.5055,31.3841,31.4515,101100.0
2007-12-05 15:30:00,46.65,46.74,46.61,46.72,179200.0,31.4583,31.519,31.4313,31.5055,179200.0
2007-12-06 09:30:00,46.72,46.74,46.24,46.5,150700.0,31.5055,31.519,31.1818,31.3571,150700.0
2007-12-06 10:00:00,46.49,46.56,46.37,46.42,115100.0,31.3504,31.3976,31.2695,31.3032,115100.0
2007-12-06 10:30:00,46.42,46.47,46.32,46.36,100500.0,31.3032,31.3369,31.2357,31.2627,100500.0
2007-12-06 11:00:00,46.35,46.37,46.21,46.29,194100.0,31.256,31.2695,31.1616,31.2155,194100.0
2007-12-06 11:30:00,46.29,46.33,46.25,46.32,91900.0,31.2155,31.2425,31.1885,31.2357,91900.0
2007-12-06 12:00:00,46.32,46.53,46.32,46.4,118300.0,31.2357,31.3774,31.2357,31.2897,118300.0
2007-12-06 12:30:00,46.4,46.47,46.36,46.4,120800.0,31.2897,31.3369,31.2627,31.2897,120800.0
2007-12-06 13:00:00,46.4,46.42,46.33,46.4,70100.0,31.2897,31.3032,31.2425,31.2897,70100.0
2007-12-06 13:30:00,46.4,46.45,46.35,46.45,113100.0,31.2897,31.3234,31.256,31.3234,113100.0
2007-12-06 14:00:00,46.44,46.6,46.44,46.59,112300.0,31.3167,31.4246,31.3167,31.4178,112300.0
2007-12-06 14:30:00,46.59,46.63,46.53,46.6,102900.0,31.4178,31.4448,31.3774,31.4246,102900.0
2007-12-06 15:00:00,46.59,46.72,46.59,46.67,119500.0,31.4178,31.5055,31.4178,31.4718,119500.0
2007-12-06 15:30:00,46.67,46.98,46.62,46.9,263700.0,31.4718,31.6808,31.4381,31.6269,263700.0
2007-12-07 09:30:00,46.91,47.09,46.66,46.96,149800.0,31.6336,31.755,31.465,31.6673,149800.0
2007-12-07 10:00:00,46.96,47.01,46.67,46.67,149500.0,31.6673,31.701,31.4718,31.4718,149500.0
2007-12-07 10:30:00,46.64,46.69,46.49,46.64,85200.0,31.4515,31.4853,31.3504,31.4515,85200.0
2007-12-07 11:00:00,46.67,46.78,46.62,46.76,84200.0,31.4718,31.5459,31.4381,31.5325,84200.0
2007-12-07 11:30:00,46.76,46.82,46.59,46.63,97000.0,31.5325,31.5729,31.4178,31.4448,97000.0
2007-12-07 12:00:00,46.62,46.79,46.58,46.79,60100.0,31.4381,31.5527,31.4111,31.5527,60100.0
2007-12-07 12:30:00,46.79,46.81,46.63,46.74,77900.0,31.5527,31.5662,31.4448,31.519,77900.0
2007-12-07 13:00:00,46.75,46.93,46.74,46.86,57400.0,31.5257,31.6471,31.519,31.5999,57400.0
2007-12-07 13:30:00,46.86,47.06,46.85,47.02,70400.0,31.5999,31.7348,31.5932,31.7078,70400.0
2007-12-07 14:00:00,47.01,47.08,47.0,47.04,62300.0,31.701,31.7483,31.6943,31.7213,62300.0
2007-12-07 14:30:00,47.04,47.17,47.03,47.15,98500.0,31.7213,31.8089,31.7145,31.7955,98500.0
2007-12-07 15:00:00,47.15,47.19,47.01,47.13,121900.0,31.7955,31.8224,31.701,31.782,121900.0
2007-12-07 15:30:00,47.14,47.15,46.96,47.12,174500.0,31.7887,31.7955,31.6673,31.7752,174500.0
2007-12-10 09:30:00,47.14,47.35,46.83,47.03,203100.0,31.7887,31.9303,31.5797,31.7145,203100.0
2007-12-10 10:00:00,47.05,47.5,47.05,47.5,118800.0,31.728,32.0315,31.728,32.0315,118800.0
2007-12-10 10:30:00,47.5,47.5,47.33,47.36,73400.0,32.0315,32.0315,31.9168,31.9371,73400.0
2007-12-10 11:00:00,47.36,47.42,47.31,47.42,60600.0,31.9371,31.9775,31.9034,31.9775,60600.0
2007-12-10 11:30:00,47.42,47.59,47.42,47.57,71600.0,31.9775,32.0922,31.9775,32.0787,71600.0
2007-12-10 12:00:00,47.57,47.61,47.56,47.58,64000.0,32.0787,32.1057,32.0719,32.0854,64000.0
2007-12-10 12:30:00,47.59,47.59,47.41,47.41,66200.0,32.0922,32.0922,31.9708,31.9708,66200.0
2007-12-10 13:00:00,47.4,47.41,47.29,47.32,156000.0,31.964,31.9708,31.8899,31.9101,156000.0
2007-12-10 13:30:00,47.32,47.47,47.31,47.32,78500.0,31.9101,32.0112,31.9034,31.9101,78500.0
2007-12-10 14:00:00,47.32,47.43,47.29,47.38,73300.0,31.9101,31.9843,31.8899,31.9506,73300.0
2007-12-10 14:30:00,47.37,47.41,47.25,47.27,157400.0,31.9438,31.9708,31.8629,31.8764,157400.0
2007-12-10 15:00:00,47.26,47.31,47.14,47.17,175900.0,31.8696,31.9034,31.7887,31.8089,175900.0
2007-12-10 15:30:00,47.17,47.31,47.17,47.28,227500.0,31.8089,31.9034,31.8089,31.8831,227500.0
2007-12-11 09:30:00,47.24,47.49,47.16,47.17,65700.0,31.8561,32.0247,31.8022,31.8089,65700.0
2007-12-11 10:00:00,47.21,47.28,47.07,47.1,61400.0,31.8359,31.8831,31.7415,31.7617,61400.0
2007-12-11 10:30:00,47.11,47.23,47.08,47.11,78600.0,31.7685,31.8494,31.7483,31.7685,78600.0
2007-12-11 11:00:00,47.11,47.19,47.1,47.19,33800.0,31.7685,31.8224,31.7617,31.8224,33800.0
2007-12-11 11:30:00,47.2,47.26,47.11,47.23,30600.0,31.8292,31.8696,31.7685,31.8494,30600.0
2007-12-11 12:00:00,47.24,47.29,47.23,47.28,36900.0,31.8561,31.8899,31.8494,31.8831,36900.0
2007-12-11 12:30:00,47.27,47.3,47.21,47.28,49500.0,31.8764,31.8966,31.8359,31.8831,49500.0
2007-12-11 13:00:00,47.28,47.3,47.2,47.22,41500.0,31.8831,31.8966,31.8292,31.8427,41500.0
2007-12-11 13:30:00,47.24,47.24,47.1,47.12,42600.0,31.8561,31.8561,31.7617,31.7752,42600.0
2007-12-11 14:00:00,47.12,47.35,46.48,46.57,152200.0,31.7752,31.9303,31.3436,31.4043,152200.0
2007-12-11 14:30:00,46.6,47.04,46.49,46.77,252400.0,31.4246,31.7213,31.3504,31.5392,252400.0
2007-12-11 15:00:00,46.75,46.82,46.55,46.69,241000.0,31.5257,31.5729,31.3908,31.4853,241000.0
2007-12-11 15:30:00,46.7,46.73,46.45,46.5,511200.0,31.492,31.5122,31.3234,31.3571,511200.0
2007-12-12 09:30:00,47.6,47.6,46.92,46.98,283800.0,32.0989,32.0989,31.6404,31.6808,283800.0
2007-12-12 10:00:00,46.97,46.98,46.86,46.87,134300.0,31.6741,31.6808,31.5999,31.6066,134300.0
2007-12-12 10:30:00,46.87,46.87,46.57,46.62,131500.0,31.6066,31.6066,31.4043,31.4381,131500.0
2007-12-12 11:00:00,46.63,46.99,46.63,46.91,126000.0,31.4448,31.6876,31.4448,31.6336,126000.0
2007-12-12 11:30:00,46.91,47.09,46.91,47.02,106100.0,31.6336,31.755,31.6336,31.7078,106100.0
2007-12-12 12:00:00,47.02,47.08,46.94,46.94,81500.0,31.7078,31.7483,31.6538,31.6538,81500.0
2007-12-12 12:30:00,46.94,46.94,46.64,46.69,93400.0,31.6538,31.6538,31.4515,31.4853,93400.0
2007-12-12 13:00:00,46.69,46.83,46.61,46.65,73500.0,31.4853,31.5797,31.4313,31.4583,73500.0
2007-12-12 13:30:00,46.65,46.9,46.58,46.89,94800.0,31.4583,31.6269,31.4111,31.6201,94800.0
2007-12-12 14:00:00,46.88,47.02,46.83,46.86,106700.0,31.6134,31.7078,31.5797,31.5999,106700.0
2007-12-12 14:30:00,46.86,46.89,46.72,46.72,176900.0,31.5999,31.6201,31.5055,31.5055,176900.0
2007-12-12 15:00:00,46.73,46.73,46.28,46.32,265600.0,31.5122,31.5122,31.2088,31.2357,265600.0
2007-12-12 15:30:00,46.31,46.63,46.09,46.57,324000.0,31.229,31.4448,31.0807,31.4043,324000.0
2007-12-13 09:30:00,46.19,46.51,46.17,46.47,134500.0,31.1481,31.3639,31.1346,31.3369,134500.0
2007-12-13 10:00:00,46.48,46.53,46.17,46.37,158900.0,31.3436,31.3774,31.1346,31.2695,158900.0
2007-12-13 10:30:00,46.38,46.7,46.29,46.7,140100.0,31.2762,31.492,31.2155,31.492,140100.0
2007-12-13 11:00:00,46.7,46.85,46.47,46.7,141600.0,31.492,31.5932,31.3369,31.492,141600.0
2007-12-13 11:30:00,46.7,46.78,46.59,46.78,85600.0,31.492,31.5459,31.4178,31.5459,85600.0
2007-12-13 12:00:00,46.76,46.86,46.69,46.85,76600.0,31.5325,31.5999,31.4853,31.5932,76600.0
2007-12-13 12:30:00,46.84,46.85,46.66,46.7,130700.0,31.5864,31.5932,31.465,31.492,130700.0
2007-12-13 13:00:00,46.7,46.8,46.67,46.76,255400.0,31.492,31.5594,31.4718,31.5325,255400.0
2007-12-13 13:30:00,46.77,46.81,46.47,46.5,118400.0,31.5392,31.5662,31.3369,31.3571,118400.0
2007-12-13 14:00:00,46.52,46.66,46.33,46.49,115100.0,31.3706,31.465,31.2425,31.3504,115100.0
2007-12-13 14:30:00,46.5,46.55,46.41,46.44,88000.0,31.3571,31.3908,31.2964,31.3167,88000.0
2007-12-13 15:00:00,46.43,46.5,46.3,46.46,140200.0,31.3099,31.3571,31.2223,31.3302,140200.0
2007-12-13 15:30:00,46.48,46.75,46.45,46.75,346900.0,31.3436,31.5257,31.3234,31.5257,346900.0
2007-12-14 09:30:00,46.29,46.85,46.29,46.49,114500.0,31.2155,31.5932,31.2155,31.3504,114500.0
2007-12-14 10:00:00,46.48,46.58,46.36,46.48,128500.0,31.3436,31.4111,31.2627,31.3436,128500.0
2007-12-14 10:30:00,46.47,46.57,46.42,46.51,71000.0,31.3369,31.4043,31.3032,31.3639,71000.0
2007-12-14 11:00:00,46.51,46.53,46.36,46.42,100400.0,31.3639,31.3774,31.2627,31.3032,100400.0
2007-12-14 11:30:00,46.43,46.43,46.32,46.36,43600.0,31.3099,31.3099,31.2357,31.2627,43600.0
2007-12-14 12:00:00,46.35,46.38,46.29,46.32,31400.0,31.256,31.2762,31.2155,31.2357,31400.0
2007-12-14 12:30:00,46.32,46.34,46.12,46.29,132900.0,31.2357,31.2492,31.1009,31.2155,132900.0
2007-12-14 13:00:00,46.29,46.44,46.26,46.4,41200.0,31.2155,31.3167,31.1953,31.2897,41200.0
2007-12-14 13:30:00,46.4,46.41,46.21,46.3,115500.0,31.2897,31.2964,31.1616,31.2223,115500.0
2007-12-14 14:00:00,46.3,46.39,46.25,46.38,75900.0,31.2223,31.283,31.1885,31.2762,75900.0
2007-12-14 14:30:00,46.39,46.41,46.2,46.2,96600.0,31.283,31.2964,31.1548,31.1548,96600.0
2007-12-14 15:00:00,46.2,46.31,46.14,46.18,72900.0,31.1548,31.229,31.1144,31.1413,72900.0
2007-12-14 15:30:00,46.16,46.36,45.99,46.0,196600.0,31.1279,31.2627,31.0132,31.02,196600.0
2007-12-17 09:30:00,45.85,45.92,45.61,45.67,122100.0,30.9188,30.966,30.757,30.7974,122100.0
2007-12-17 10:00:00,45.68,45.82,45.55,45.66,185100.0,30.8042,30.8986,30.7165,30.7907,185100.0
2007-12-17 10:30:00,45.67,45.74,45.59,45.69,93400.0,30.7974,30.8446,30.7435,30.8109,93400.0
2007-12-17 11:00:00,45.69,45.75,45.58,45.67,73900.0,30.8109,30.8514,30.7367,30.7974,73900.0
2007-12-17 11:30:00,45.67,45.68,45.54,45.56,74100.0,30.7974,30.8042,30.7098,30.7232,74100.0
2007-12-17 12:00:00,45.57,45.58,45.43,45.44,84900.0,30.73,30.7367,30.6356,30.6423,84900.0
2007-12-17 12:30:00,45.43,45.55,45.43,45.48,63300.0,30.6356,30.7165,30.6356,30.6693,63300.0
2007-12-17 13:00:00,45.47,45.5,45.25,45.33,117500.0,30.6626,30.6828,30.5142,30.5681,117500.0
2007-12-17 13:30:00,45.33,45.38,45.24,45.26,57100.0,30.5681,30.6019,30.5075,30.5209,57100.0
2007-12-17 14:00:00,45.25,45.5,45.23,45.48,86200.0,30.5142,30.6828,30.5007,30.6693,86200.0
2007-12-17 14:30:00,45.47,45.55,45.25,45.25,87400.0,30.6626,30.7165,30.5142,30.5142,87400.0
2007-12-17 15:00:00,45.26,45.31,45.1,45.29,119700.0,30.5209,30.5547,30.413,30.5412,119700.0
2007-12-17 15:30:00,45.28,45.54,45.27,45.32,189600.0,30.5344,30.7098,30.5277,30.5614,189600.0
2007-12-18 09:30:00,45.67,45.8,45.51,45.77,216700.0,30.7974,30.8851,30.6895,30.8649,216700.0
2007-12-18 10:00:00,45.77,45.83,45.71,45.74,82100.0,30.8649,30.9053,30.8244,30.8446,82100.0
2007-12-18 10:30:00,45.74,45.92,45.61,45.82,149400.0,30.8446,30.966,30.757,30.8986,149400.0
2007-12-18 11:00:00,45.82,45.93,45.8,45.89,84600.0,30.8986,30.9728,30.8851,30.9458,84600.0
2007-12-18 11:30:00,45.91,45.91,45.52,45.53,100100.0,30.9593,30.9593,30.6963,30.703,100100.0
2007-12-18 12:00:00,45.54,45.55,45.41,45.47,81200.0,30.7098,30.7165,30.6221,30.6626,81200.0
2007-12-18 12:30:00,45.46,45.55,45.46,45.49,38800.0,30.6558,30.7165,30.6558,30.676,38800.0
2007-12-18 13:00:00,45.48,45.69,45.46,45.67,38600.0,30.6693,30.8109,30.6558,30.7974,38600.0
2007-12-18 13:30:00,45.67,45.78,45.61,45.64,70100.0,30.7974,30.8716,30.757,30.7772,70100.0
2007-12-18 14:00:00,45.63,45.96,45.62,45.84,140500.0,30.7705,30.993,30.7637,30.9121,140500.0
2007-12-18 14:30:00,45.83,45.87,45.69,45.74,93400.0,30.9053,30.9323,30.8109,30.8446,93400.0
2007-12-18 15:00:00,45.73,45.87,45.7,45.76,88900.0,30.8379,30.9323,30.8177,30.8581,88900.0
2007-12-18 15:30:00,45.75,46.07,45.75,45.89,189800.0,30.8514,31.0672,30.8514,30.9458,189800.0
2007-12-19 09:30:00,46.04,46.05,45.69,45.94,199200.0,31.0469,31.0537,30.8109,30.9795,199200.0
2007-12-19 10:00:00,45.96,46.14,45.86,45.94,86300.0,30.993,31.1144,30.9256,30.9795,86300.0
2007-12-19 10:30:00,45.96,46.14,45.93,46.08,61500.0,30.993,31.1144,30.9728,31.0739,61500.0
2007-12-19 11:00:00,46.08,46.35,45.9,46.23,115900.0,31.0739,31.256,30.9525,31.1751,115900.0
2007-12-19 11:30:00,46.23,46.27,46.11,46.19,92500.0,31.1751,31.202,31.0941,31.1481,92500.0
2007-12-19 12:00:00,46.19,46.24,46.03,46.19,119900.0,31.1481,31.1818,31.0402,31.1481,119900.0
2007-12-19 12:30:00,46.19,46.2,46.08,46.2,73100.0,31.1481,31.1548,31.0739,31.1548,73100.0
2007-12-19 13:00:00,46.19,46.21,46.01,46.01,89100.0,31.1481,31.1616,31.0267,31.0267,89100.0
2007-12-19 13:30:00,46.03,46.13,45.93,46.04,121100.0,31.0402,31.1076,30.9728,31.0469,121100.0
2007-12-19 14:00:00,46.03,46.17,46.0,46.05,286000.0,31.0402,31.1346,31.02,31.0537,286000.0
2007-12-19 14:30:00,46.04,46.16,45.96,45.98,135800.0,31.0469,31.1279,30.993,31.0065,135800.0
2007-12-19 15:00:00,45.99,46.02,45.84,45.89,128200.0,31.0132,31.0334,30.9121,30.9458,128200.0
2007-12-19 15:30:00,45.89,45.91,45.69,45.7,222100.0,30.9458,30.9593,30.8109,30.8177,222100.0
2007-12-20 09:30:00,45.93,46.22,45.76,46.06,398500.0,30.9728,31.1683,30.8581,31.0604,398500.0
2007-12-20 10:00:00,46.06,46.16,45.99,46.02,241400.0,31.0604,31.1279,31.0132,31.0334,241400.0
2007-12-20 10:30:00,46.02,46.1,45.97,46.04,119000.0,31.0334,31.0874,30.9997,31.0469,119000.0
2007-12-20 11:00:00,46.04,46.06,45.88,45.97,108300.0,31.0469,31.0604,30.939,30.9997,108300.0
2007-12-20 11:30:00,45.98,46.02,45.88,45.94,56800.0,31.0065,31.0334,30.939,30.9795,56800.0
2007-12-20 12:00:00,45.94,45.94,45.62,45.67,127800.0,30.9795,30.9795,30.7637,30.7974,127800.0
2007-12-20 12:30:00,45.66,45.68,45.4,45.49,73000.0,30.7907,30.8042,30.6154,30.676,73000.0
2007-12-20 13:00:00,45.51,45.63,45.51,45.59,72700.0,30.6895,30.7705,30.6895,30.7435,72700.0
2007-12-20 13:30:00,45.56,45.6,45.38,45.45,132500.0,30.7232,30.7502,30.6019,30.6491,132500.0
2007-12-20 14:00:00,45.44,45.51,45.38,45.49,121500.0,30.6423,30.6895,30.6019,30.676,121500.0
2007-12-20 14:30:00,45.47,45.72,45.46,45.71,222600.0,30.6626,30.8311,30.6558,30.8244,222600.0
2007-12-20 15:00:00,45.71,45.75,45.55,45.62,145000.0,30.8244,30.8514,30.7165,30.7637,145000.0
2007-12-20 15:30:00,45.62,45.74,45.6,45.73,301700.0,30.7637,30.8446,30.7502,30.8379,301700.0
2007-12-21 09:30:00,46.44,46.44,45.83,46.03,852800.0,31.3167,31.3167,30.9053,31.0402,852800.0
2007-12-21 10:00:00,46.05,46.1,44.73,44.87,600800.0,31.0537,31.0874,30.1635,30.2579,600800.0
2007-12-21 10:30:00,44.87,45.34,44.86,45.19,328900.0,30.2579,30.5749,30.2512,30.4737,328900.0
2007-12-21 11:00:00,45.18,45.23,45.08,45.09,178900.0,30.467,30.5007,30.3996,30.4063,178900.0
2007-12-21 11:30:00,45.08,45.2,45.0,45.09,186100.0,30.3996,30.4805,30.3456,30.4063,186100.0
2007-12-21 12:00:00,45.08,45.11,44.91,44.92,196000.0,30.3996,30.4198,30.2849,30.2917,196000.0
2007-12-21 12:30:00,44.92,44.93,44.75,44.77,140100.0,30.2917,30.2984,30.177,30.1905,140100.0
2007-12-21 13:00:00,44.77,44.78,44.56,44.6,192200.0,30.1905,30.1973,30.0489,30.0759,192200.0
2007-12-21 13:30:00,44.61,44.95,44.6,44.95,171300.0,30.0826,30.3119,30.0759,30.3119,171300.0
2007-12-21 14:00:00,44.95,45.03,44.93,45.03,170600.0,30.3119,30.3658,30.2984,30.3658,170600.0
2007-12-21 14:30:00,45.03,45.05,44.94,45.0,171900.0,30.3658,30.3793,30.3052,30.3456,171900.0
2007-12-21 15:00:00,45.0,45.05,44.88,44.97,214100.0,30.3456,30.3793,30.2647,30.3254,214100.0
2007-12-21 15:30:00,44.96,44.98,44.7,44.79,342600.0,30.3186,30.3321,30.1433,30.204,342600.0
2007-12-24 09:30:00,44.76,45.0,44.51,44.74,154200.0,30.1838,30.3456,30.0152,30.1703,154200.0
2007-12-24 10:00:00,44.75,44.78,44.51,44.57,256500.0,30.177,30.1973,30.0152,30.0556,256500.0
2007-12-24 10:30:00,44.57,44.58,44.47,44.51,114200.0,30.0556,30.0624,29.9882,30.0152,114200.0
2007-12-24 11:00:00,44.51,44.52,44.17,44.38,162800.0,30.0152,30.0219,29.7859,29.9275,162800.0
2007-12-24 11:30:00,44.39,44.44,44.35,44.37,62900.0,29.9343,29.968,29.9073,29.9208,62900.0
2007-12-24 12:00:00,44.37,44.43,44.3,44.43,57200.0,29.9208,29.9612,29.8736,29.9612,57200.0
2007-12-24 12:30:00,44.43,44.56,44.4,44.55,96600.0,29.9612,30.0489,29.941,30.0422,96600.0
2007-12-24 13:00:00,44.54,44.54,44.51,44.51,12200.0,30.0354,30.0354,30.0152,30.0152,12200.0
2007-12-24 13:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-26 09:30:00,44.32,44.49,44.15,44.47,94900.0,29.8871,30.0017,29.7724,29.9882,94900.0
2007-12-26 10:00:00,44.47,44.49,44.31,44.39,71400.0,29.9882,30.0017,29.8803,29.9343,71400.0
2007-12-26 10:30:00,44.37,44.44,44.27,44.29,71000.0,29.9208,29.968,29.8533,29.8668,71000.0
2007-12-26 11:00:00,44.27,44.28,44.16,44.17,79700.0,29.8533,29.8601,29.7792,29.7859,79700.0
2007-12-26 11:30:00,44.17,44.29,44.1,44.15,148800.0,29.7859,29.8668,29.7387,29.7724,148800.0
2007-12-26 12:00:00,44.15,44.22,44.1,44.14,125700.0,29.7724,29.8196,29.7387,29.7657,125700.0
2007-12-26 12:30:00,44.15,44.19,44.06,44.07,89500.0,29.7724,29.7994,29.7117,29.7185,89500.0
2007-12-26 13:00:00,44.06,44.11,44.03,44.03,77100.0,29.7117,29.7454,29.6915,29.6915,77100.0
2007-12-26 13:30:00,44.05,44.07,44.0,44.06,42500.0,29.705,29.7185,29.6713,29.7117,42500.0
2007-12-26 14:00:00,44.06,44.06,43.97,44.0,132700.0,29.7117,29.7117,29.651,29.6713,132700.0
2007-12-26 14:30:00,44.0,44.0,43.97,44.0,56500.0,29.6713,29.6713,29.651,29.6713,56500.0
2007-12-26 15:00:00,43.98,44.0,43.84,43.86,158000.0,29.6578,29.6713,29.5634,29.5769,158000.0
2007-12-26 15:30:00,43.86,43.93,43.8,43.81,350600.0,29.5769,29.6241,29.5364,29.5431,350600.0
2007-12-27 09:30:00,43.7,43.95,43.41,43.75,146900.0,29.7133,29.8833,29.5161,29.7473,146900.0
2007-12-27 10:00:00,43.74,44.0,43.74,43.88,105900.0,29.7405,29.9173,29.7405,29.8357,105900.0
2007-12-27 10:30:00,43.88,43.93,43.75,43.85,168400.0,29.8357,29.8697,29.7473,29.8153,168400.0
2007-12-27 11:00:00,43.86,43.89,43.83,43.87,150600.0,29.8221,29.8425,29.8017,29.8289,150600.0
2007-12-27 11:30:00,43.87,43.9,43.78,43.84,126300.0,29.8289,29.8493,29.7677,29.8085,126300.0
2007-12-27 12:00:00,43.85,43.92,43.8,43.88,97100.0,29.8153,29.8629,29.7813,29.8357,97100.0
2007-12-27 12:30:00,43.87,43.96,43.83,43.95,88500.0,29.8289,29.8901,29.8017,29.8833,88500.0
2007-12-27 13:00:00,43.94,43.94,43.79,43.84,86300.0,29.8765,29.8765,29.7745,29.8085,86300.0
2007-12-27 13:30:00,43.84,43.96,43.83,43.92,60600.0,29.8085,29.8901,29.8017,29.8629,60600.0
2007-12-27 14:00:00,43.93,43.99,43.79,43.8,126500.0,29.8697,29.9105,29.7745,29.7813,126500.0
2007-12-27 14:30:00,43.8,43.84,43.71,43.81,119400.0,29.7813,29.8085,29.7201,29.7881,119400.0
2007-12-27 15:00:00,43.79,43.79,43.61,43.62,121700.0,29.7745,29.7745,29.6521,29.6589,121700.0
2007-12-27 15:30:00,43.61,43.64,43.41,43.45,169000.0,29.6521,29.6725,29.5161,29.5433,169000.0
2007-12-28 09:30:00,43.51,43.95,43.51,43.64,565400.0,29.5841,29.8833,29.5841,29.6725,565400.0
2007-12-28 10:00:00,43.63,43.67,43.5,43.64,247900.0,29.6657,29.6929,29.5773,29.6725,247900.0
2007-12-28 10:30:00,43.64,43.7,43.64,43.68,34000.0,29.6725,29.7133,29.6725,29.6997,34000.0
2007-12-28 11:00:00,43.68,43.77,43.6,43.68,211700.0,29.6997,29.7609,29.6453,29.6997,211700.0
2007-12-28 11:30:00,43.67,43.68,43.42,43.44,67100.0,29.6929,29.6997,29.5229,29.5365,67100.0
2007-12-28 12:00:00,43.44,43.59,43.42,43.43,86300.0,29.5365,29.6385,29.5229,29.5297,86300.0
2007-12-28 12:30:00,43.43,43.49,43.3,43.38,88300.0,29.5297,29.5705,29.4413,29.4957,88300.0
2007-12-28 13:00:00,43.37,43.51,43.37,43.43,59500.0,29.4889,29.5841,29.4889,29.5297,59500.0
2007-12-28 13:30:00,43.43,43.5,43.35,43.45,83100.0,29.5297,29.5773,29.4753,29.5433,83100.0
2007-12-28 14:00:00,43.45,43.55,43.43,43.55,72700.0,29.5433,29.6113,29.5297,29.6113,72700.0
2007-12-28 14:30:00,43.54,43.55,43.44,43.46,57500.0,29.6045,29.6113,29.5365,29.5501,57500.0
2007-12-28 15:00:00,43.46,43.55,43.46,43.48,66200.0,29.5501,29.6113,29.5501,29.5637,66200.0
2007-12-28 15:30:00,43.46,43.52,43.33,43.48,379200.0,29.5501,29.5909,29.4617,29.5637,379200.0
2007-12-31 09:30:00,43.56,43.64,43.4,43.48,90200.0,29.6181,29.6725,29.5093,29.5637,90200.0
2007-12-31 10:00:00,43.5,43.58,43.45,43.52,125400.0,29.5773,29.6317,29.5433,29.5909,125400.0
2007-12-31 10:30:00,43.51,43.52,43.46,43.48,48400.0,29.5841,29.5909,29.5501,29.5637,48400.0
2007-12-31 11:00:00,43.48,43.48,43.24,43.24,53300.0,29.5637,29.5637,29.4005,29.4005,53300.0
2007-12-31 11:30:00,43.26,43.26,43.18,43.19,34400.0,29.4141,29.4141,29.3597,29.3665,34400.0
2007-12-31 12:00:00,43.19,43.23,43.05,43.05,42800.0,29.3665,29.3937,29.2713,29.2713,42800.0
2007-12-31 12:30:00,43.05,43.2,43.05,43.19,47400.0,29.2713,29.3733,29.2713,29.3665,47400.0
2007-12-31 13:00:00,43.19,43.23,43.12,43.12,31000.0,29.3665,29.3937,29.3189,29.3189,31000.0
2007-12-31 13:30:00,43.14,43.22,43.12,43.19,32600.0,29.3325,29.3869,29.3189,29.3665,32600.0
2007-12-31 14:00:00,43.2,43.26,43.19,43.24,40200.0,29.3733,29.4141,29.3665,29.4005,40200.0
2007-12-31 14:30:00,43.22,43.27,43.17,43.25,54900.0,29.3869,29.4209,29.3529,29.4073,54900.0
2007-12-31 15:00:00,43.25,43.26,43.13,43.14,55400.0,29.4073,29.4141,29.3257,29.3325,55400.0
2007-12-31 15:30:00,43.14,43.2,43.04,43.04,187900.0,29.3325,29.3733,29.2645,29.2645,187900.0
2008-01-02 09:30:00,43.15,43.55,42.67,43.35,343500.0,29.3393,29.6113,29.013,29.4753,343500.0
2008-01-02 10:00:00,43.35,43.68,43.18,43.6,456200.0,29.4753,29.6997,29.3597,29.6453,456200.0
2008-01-02 10:30:00,43.6,43.65,43.5,43.52,191700.0,29.6453,29.6793,29.5773,29.5909,191700.0
2008-01-02 11:00:00,43.5,43.57,43.28,43.31,136800.0,29.5773,29.6249,29.4277,29.4481,136800.0
2008-01-02 11:30:00,43.3,43.31,42.98,43.05,157400.0,29.4413,29.4481,29.2237,29.2713,157400.0
2008-01-02 12:00:00,43.04,43.07,42.87,42.92,87200.0,29.2645,29.2849,29.1489,29.1829,87200.0
2008-01-02 12:30:00,42.92,43.04,42.92,43.03,121700.0,29.1829,29.2645,29.1829,29.2577,121700.0
2008-01-02 13:00:00,43.03,43.03,42.87,43.0,120900.0,29.2577,29.2577,29.1489,29.2373,120900.0
2008-01-02 13:30:00,43.0,43.22,42.98,43.12,73200.0,29.2373,29.3869,29.2237,29.3189,73200.0
2008-01-02 14:00:00,43.11,43.21,43.05,43.13,228400.0,29.3121,29.3801,29.2713,29.3257,228400.0
2008-01-02 14:30:00,43.13,43.29,43.1,43.17,161000.0,29.3257,29.4345,29.3053,29.3529,161000.0
2008-01-02 15:00:00,43.16,43.27,43.09,43.14,223100.0,29.3461,29.4209,29.2985,29.3325,223100.0
2008-01-02 15:30:00,43.13,43.28,43.1,43.25,518900.0,29.3257,29.4277,29.3053,29.4073,518900.0
2008-01-03 09:30:00,43.47,43.64,43.13,43.47,409300.0,29.5569,29.6725,29.3257,29.5569,409300.0
2008-01-03 10:00:00,43.48,43.69,43.48,43.64,226800.0,29.5637,29.7065,29.5637,29.6725,226800.0
2008-01-03 10:30:00,43.64,43.66,43.46,43.53,85100.0,29.6725,29.6861,29.5501,29.5977,85100.0
2008-01-03 11:00:00,43.53,43.83,43.53,43.81,269900.0,29.5977,29.8017,29.5977,29.7881,269900.0
2008-01-03 11:30:00,43.8,43.89,43.75,43.83,226300.0,29.7813,29.8425,29.7473,29.8017,226300.0
2008-01-03 12:00:00,43.81,43.82,43.68,43.72,63900.0,29.7881,29.7949,29.6997,29.7269,63900.0
2008-01-03 12:30:00,43.73,43.74,43.51,43.6,85600.0,29.7337,29.7405,29.5841,29.6453,85600.0
2008-01-03 13:00:00,43.59,43.6,43.5,43.5,108000.0,29.6385,29.6453,29.5773,29.5773,108000.0
2008-01-03 13:30:00,43.51,43.54,43.48,43.5,68700.0,29.5841,29.6045,29.5637,29.5773,68700.0
2008-01-03 14:00:00,43.5,43.56,43.49,43.49,99900.0,29.5773,29.6181,29.5705,29.5705,99900.0
2008-01-03 14:30:00,43.49,43.55,43.38,43.38,147700.0,29.5705,29.6113,29.4957,29.4957,147700.0
2008-01-03 15:00:00,43.38,43.49,43.18,43.2,163100.0,29.4957,29.5705,29.3597,29.3733,163100.0
2008-01-03 15:30:00,43.2,43.39,43.19,43.34,317200.0,29.3733,29.5025,29.3665,29.4685,317200.0
2008-01-04 09:30:00,43.11,43.57,43.0,43.36,190500.0,29.3121,29.6249,29.2373,29.4821,190500.0
2008-01-04 10:00:00,43.38,43.57,43.13,43.46,146600.0,29.4957,29.6249,29.3257,29.5501,146600.0
2008-01-04 10:30:00,43.46,43.65,43.4,43.65,221200.0,29.5501,29.6793,29.5093,29.6793,221200.0
2008-01-04 11:00:00,43.65,43.66,43.42,43.54,206000.0,29.6793,29.6861,29.5229,29.6045,206000.0
2008-01-04 11:30:00,43.54,43.61,43.28,43.48,160100.0,29.6045,29.6521,29.4277,29.5637,160100.0
2008-01-04 12:00:00,43.49,43.75,43.47,43.74,410300.0,29.5705,29.7473,29.5569,29.7405,410300.0
2008-01-04 12:30:00,43.75,43.81,43.62,43.63,98400.0,29.7473,29.7881,29.6589,29.6657,98400.0
2008-01-04 13:00:00,43.62,43.72,43.56,43.64,93800.0,29.6589,29.7269,29.6181,29.6725,93800.0
2008-01-04 13:30:00,43.66,43.74,43.53,43.65,359800.0,29.6861,29.7405,29.5977,29.6793,359800.0
2008-01-04 14:00:00,43.64,43.66,43.5,43.55,110300.0,29.6725,29.6861,29.5773,29.6113,110300.0
2008-01-04 14:30:00,43.54,43.73,43.53,43.69,933500.0,29.6045,29.7337,29.5977,29.7065,933500.0
2008-01-04 15:00:00,43.69,43.76,43.55,43.73,139300.0,29.7065,29.7541,29.6113,29.7337,139300.0
2008-01-04 15:30:00,43.74,43.77,43.37,43.37,194800.0,29.7405,29.7609,29.4889,29.4889,194800.0
2008-01-07 09:30:00,43.53,43.99,43.5,43.88,158600.0,29.5977,29.9105,29.5773,29.8357,158600.0
2008-01-07 10:00:00,43.89,43.95,43.71,43.8,263800.0,29.8425,29.8833,29.7201,29.7813,263800.0
2008-01-07 10:30:00,43.83,44.05,43.63,43.78,350900.0,29.8017,29.9513,29.6657,29.7677,350900.0
2008-01-07 11:00:00,43.79,43.88,43.57,43.79,245000.0,29.7745,29.8357,29.6249,29.7745,245000.0
2008-01-07 11:30:00,43.78,43.96,43.74,43.95,229400.0,29.7677,29.8901,29.7405,29.8833,229400.0
2008-01-07 12:00:00,43.94,43.97,43.74,43.82,129700.0,29.8765,29.8969,29.7405,29.7949,129700.0
2008-01-07 12:30:00,43.81,44.06,43.81,43.91,229200.0,29.7881,29.9581,29.7881,29.8561,229200.0
2008-01-07 13:00:00,43.91,44.07,43.89,43.99,101100.0,29.8561,29.9649,29.8425,29.9105,101100.0
2008-01-07 13:30:00,43.99,44.11,43.85,44.05,122000.0,29.9105,29.9921,29.8153,29.9513,122000.0
2008-01-07 14:00:00,44.05,44.06,43.85,43.92,120000.0,29.9513,29.9581,29.8153,29.8629,120000.0
2008-01-07 14:30:00,43.92,44.0,43.83,43.96,185600.0,29.8629,29.9173,29.8017,29.8901,185600.0
2008-01-07 15:00:00,43.96,43.96,43.83,43.89,259000.0,29.8901,29.8901,29.8017,29.8425,259000.0
2008-01-07 15:30:00,43.87,44.07,43.84,44.07,989700.0,29.8289,29.9649,29.8085,29.9649,989700.0
2008-01-08 09:30:00,44.15,44.7,43.95,44.47,177000.0,30.0193,30.3932,29.8833,30.2368,177000.0
2008-01-08 10:00:00,44.48,44.7,44.4,44.53,175600.0,30.2436,30.3932,30.1892,30.2776,175600.0
2008-01-08 10:30:00,44.5,44.6,44.4,44.5,196300.0,30.2572,30.3252,30.1892,30.2572,196300.0
2008-01-08 11:00:00,44.51,44.65,44.46,44.52,106400.0,30.264,30.3592,30.23,30.2708,106400.0
2008-01-08 11:30:00,44.51,44.54,44.29,44.38,297300.0,30.264,30.2844,30.1145,30.1756,297300.0
2008-01-08 12:00:00,44.38,44.46,44.28,44.3,186300.0,30.1756,30.23,30.1077,30.1213,186300.0
2008-01-08 12:30:00,44.29,44.33,44.2,44.26,204400.0,30.1145,30.1417,30.0533,30.0941,204400.0
2008-01-08 13:00:00,44.25,44.46,44.17,44.38,216300.0,30.0873,30.23,30.0329,30.1756,216300.0
2008-01-08 13:30:00,44.37,44.42,44.31,44.4,144500.0,30.1688,30.2028,30.1281,30.1892,144500.0
2008-01-08 14:00:00,44.4,44.43,44.34,44.41,212800.0,30.1892,30.2096,30.1485,30.196,212800.0
2008-01-08 14:30:00,44.42,44.43,44.1,44.12,239900.0,30.2028,30.2096,29.9853,29.9989,239900.0
2008-01-08 15:00:00,44.14,44.22,43.98,44.12,274100.0,30.0125,30.0669,29.9037,29.9989,274100.0
2008-01-08 15:30:00,44.13,44.19,43.81,43.85,351000.0,30.0057,30.0465,29.7881,29.8153,351000.0
2008-01-09 09:30:00,43.9,44.2,43.73,44.06,402300.0,29.8493,30.0533,29.7337,29.9581,402300.0
2008-01-09 10:00:00,44.08,44.22,43.93,44.0,485100.0,29.9717,30.0669,29.8697,29.9173,485100.0
2008-01-09 10:30:00,44.01,44.17,43.95,44.08,227500.0,29.9241,30.0329,29.8833,29.9717,227500.0
2008-01-09 11:00:00,44.1,44.13,43.93,44.09,117800.0,29.9853,30.0057,29.8697,29.9785,117800.0
2008-01-09 11:30:00,44.11,44.11,43.9,43.93,125300.0,29.9921,29.9921,29.8493,29.8697,125300.0
2008-01-09 12:00:00,43.94,44.0,43.85,43.94,101200.0,29.8765,29.9173,29.8153,29.8765,101200.0
2008-01-09 12:30:00,43.92,44.04,43.85,44.04,91300.0,29.8629,29.9445,29.8153,29.9445,91300.0
2008-01-09 13:00:00,44.05,44.1,43.83,44.0,99700.0,29.9513,29.9853,29.8017,29.9173,99700.0
2008-01-09 13:30:00,44.01,44.04,43.75,43.86,95300.0,29.9241,29.9445,29.7473,29.8221,95300.0
2008-01-09 14:00:00,43.85,43.94,43.8,43.94,150200.0,29.8153,29.8765,29.7813,29.8765,150200.0
2008-01-09 14:30:00,43.93,44.02,43.81,43.86,192100.0,29.8697,29.9309,29.7881,29.8221,192100.0
2008-01-09 15:00:00,43.88,44.21,43.84,44.08,190600.0,29.8357,30.0601,29.8085,29.9717,190600.0
2008-01-09 15:30:00,44.08,44.16,43.83,44.13,279300.0,29.9717,30.0261,29.8017,30.0057,279300.0
2008-01-10 09:30:00,43.81,44.57,43.81,44.32,145700.0,29.7881,30.3048,29.7881,30.1349,145700.0
2008-01-10 10:00:00,44.31,44.42,44.15,44.2,97400.0,30.1281,30.2028,30.0193,30.0533,97400.0
2008-01-10 10:30:00,44.16,44.36,44.09,44.25,74700.0,30.0261,30.1621,29.9785,30.0873,74700.0
2008-01-10 11:00:00,44.25,44.29,44.05,44.15,91300.0,30.0873,30.1145,29.9513,30.0193,91300.0
2008-01-10 11:30:00,44.16,44.2,43.95,44.13,112900.0,30.0261,30.0533,29.8833,30.0057,112900.0
2008-01-10 12:00:00,44.11,44.61,44.01,44.48,188500.0,29.9921,30.332,29.9241,30.2436,188500.0
2008-01-10 12:30:00,44.48,44.57,44.2,44.26,117400.0,30.2436,30.3048,30.0533,30.0941,117400.0
2008-01-10 13:00:00,44.25,44.28,44.05,44.09,133200.0,30.0873,30.1077,29.9513,29.9785,133200.0
2008-01-10 13:30:00,44.07,44.07,43.87,44.07,213700.0,29.9649,29.9649,29.8289,29.9649,213700.0
2008-01-10 14:00:00,44.06,44.21,43.86,44.08,127800.0,29.9581,30.0601,29.8221,29.9717,127800.0
2008-01-10 14:30:00,44.1,44.5,44.08,44.24,116900.0,29.9853,30.2572,29.9717,30.0805,116900.0
2008-01-10 15:00:00,44.27,44.36,44.2,44.36,92300.0,30.1009,30.1621,30.0533,30.1621,92300.0
2008-01-10 15:30:00,44.36,44.48,44.15,44.16,163700.0,30.1621,30.2436,30.0193,30.0261,163700.0
2008-01-11 09:30:00,43.88,45.08,43.88,44.8,562300.0,29.8357,30.6516,29.8357,30.4612,562300.0
2008-01-11 10:00:00,44.79,45.2,44.69,45.18,277000.0,30.4544,30.7332,30.3864,30.7196,277000.0
2008-01-11 10:30:00,45.19,45.26,45.04,45.05,257700.0,30.7264,30.774,30.6244,30.6312,257700.0
2008-01-11 11:00:00,45.05,45.14,44.93,45.04,246000.0,30.6312,30.6924,30.5496,30.6244,246000.0
2008-01-11 11:30:00,45.04,45.1,44.68,44.74,172400.0,30.6244,30.6652,30.3796,30.4204,172400.0
2008-01-11 12:00:00,44.75,44.85,44.69,44.78,157000.0,30.4272,30.4952,30.3864,30.4476,157000.0
2008-01-11 12:30:00,44.82,44.87,44.66,44.87,232300.0,30.4748,30.5088,30.366,30.5088,232300.0
2008-01-11 13:00:00,44.86,44.86,44.63,44.75,109200.0,30.502,30.502,30.3456,30.4272,109200.0
2008-01-11 13:30:00,44.75,44.86,44.59,44.67,179500.0,30.4272,30.502,30.3184,30.3728,179500.0
2008-01-11 14:00:00,44.67,44.8,44.62,44.73,108900.0,30.3728,30.4612,30.3388,30.4136,108900.0
2008-01-11 14:30:00,44.73,44.87,44.62,44.74,142600.0,30.4136,30.5088,30.3388,30.4204,142600.0
2008-01-11 15:00:00,44.74,44.78,44.56,44.76,198500.0,30.4204,30.4476,30.298,30.434,198500.0
2008-01-11 15:30:00,44.76,44.84,44.67,44.81,361300.0,30.434,30.4884,30.3728,30.468,361300.0
2008-01-14 09:30:00,45.21,45.68,44.69,44.74,195200.0,30.74,31.0596,30.3864,30.4204,195200.0
2008-01-14 10:00:00,44.72,44.88,44.72,44.75,180700.0,30.4068,30.5156,30.4068,30.4272,180700.0
2008-01-14 10:30:00,44.77,44.8,44.4,44.54,129200.0,30.4408,30.4612,30.1892,30.2844,129200.0
2008-01-14 11:00:00,44.54,44.66,44.45,44.6,129600.0,30.2844,30.366,30.2232,30.3252,129600.0
2008-01-14 11:30:00,44.62,44.86,44.6,44.76,104400.0,30.3388,30.502,30.3252,30.434,104400.0
2008-01-14 12:00:00,44.78,44.79,44.66,44.67,60500.0,30.4476,30.4544,30.366,30.3728,60500.0
2008-01-14 12:30:00,44.67,44.77,44.58,44.73,64200.0,30.3728,30.4408,30.3116,30.4136,64200.0
2008-01-14 13:00:00,44.74,44.75,44.51,44.52,148100.0,30.4204,30.4272,30.264,30.2708,148100.0
2008-01-14 13:30:00,44.54,44.58,44.4,44.45,197300.0,30.2844,30.3116,30.1892,30.2232,197300.0
2008-01-14 14:00:00,44.46,44.6,44.24,44.32,221300.0,30.23,30.3252,30.0805,30.1349,221300.0
2008-01-14 14:30:00,44.34,44.49,44.32,44.4,361900.0,30.1485,30.2504,30.1349,30.1892,361900.0
2008-01-14 15:00:00,44.4,44.41,44.15,44.31,186800.0,30.1892,30.196,30.0193,30.1281,186800.0
2008-01-14 15:30:00,44.31,44.49,44.28,44.34,327900.0,30.1281,30.2504,30.1077,30.1485,327900.0
2008-01-15 09:30:00,43.88,44.22,43.5,44.14,465100.0,29.8357,30.0669,29.5773,30.0125,465100.0
2008-01-15 10:00:00,44.16,44.18,43.58,43.65,258300.0,30.0261,30.0397,29.6317,29.6793,258300.0
2008-01-15 10:30:00,43.67,43.73,43.41,43.41,158300.0,29.6929,29.7337,29.5161,29.5161,158300.0
2008-01-15 11:00:00,43.42,43.54,43.38,43.52,191600.0,29.5229,29.6045,29.4957,29.5909,191600.0
2008-01-15 11:30:00,43.51,43.52,43.32,43.47,182100.0,29.5841,29.5909,29.4549,29.5569,182100.0
2008-01-15 12:00:00,43.45,43.56,43.43,43.54,309200.0,29.5433,29.6181,29.5297,29.6045,309200.0
2008-01-15 12:30:00,43.54,43.71,43.48,43.65,127300.0,29.6045,29.7201,29.5637,29.6793,127300.0
2008-01-15 13:00:00,43.64,43.79,43.6,43.66,317200.0,29.6725,29.7745,29.6453,29.6861,317200.0
2008-01-15 13:30:00,43.67,43.8,43.65,43.71,148100.0,29.6929,29.7813,29.6793,29.7201,148100.0
2008-01-15 14:00:00,43.7,43.8,43.64,43.64,118800.0,29.7133,29.7813,29.6725,29.6725,118800.0
2008-01-15 14:30:00,43.63,43.7,43.58,43.6,144000.0,29.6657,29.7133,29.6317,29.6453,144000.0
2008-01-15 15:00:00,43.61,43.89,43.52,43.86,166000.0,29.6521,29.8425,29.5909,29.8221,166000.0
2008-01-15 15:30:00,43.85,43.85,43.45,43.46,521200.0,29.8153,29.8153,29.5433,29.5501,521200.0
2008-01-16 09:30:00,43.25,44.15,43.14,43.81,291800.0,29.4073,30.0193,29.3325,29.7881,291800.0
2008-01-16 10:00:00,43.82,44.15,43.78,44.05,216900.0,29.7949,30.0193,29.7677,29.9513,216900.0
2008-01-16 10:30:00,44.02,44.28,43.98,44.18,232200.0,29.9309,30.1077,29.9037,30.0397,232200.0
2008-01-16 11:00:00,44.18,44.22,44.06,44.06,138000.0,30.0397,30.0669,29.9581,29.9581,138000.0
2008-01-16 11:30:00,44.06,44.1,43.73,43.88,151500.0,29.9581,29.9853,29.7337,29.8357,151500.0
2008-01-16 12:00:00,43.88,43.94,43.56,43.57,288900.0,29.8357,29.8765,29.6181,29.6249,288900.0
2008-01-16 12:30:00,43.57,43.94,43.57,43.92,130500.0,29.6249,29.8765,29.6249,29.8629,130500.0
2008-01-16 13:00:00,43.93,43.97,43.82,43.82,74300.0,29.8697,29.8969,29.7949,29.7949,74300.0
2008-01-16 13:30:00,43.83,43.91,43.66,43.73,122700.0,29.8017,29.8561,29.6861,29.7337,122700.0
2008-01-16 14:00:00,43.73,43.85,43.64,43.85,176000.0,29.7337,29.8153,29.6725,29.8153,176000.0
2008-01-16 14:30:00,43.87,44.11,43.83,43.91,214600.0,29.8289,29.9921,29.8017,29.8561,214600.0
2008-01-16 15:00:00,43.91,44.1,43.75,43.99,181000.0,29.8561,29.9853,29.7473,29.9105,181000.0
2008-01-16 15:30:00,43.99,44.05,43.64,43.79,561400.0,29.9105,29.9513,29.6725,29.7745,561400.0
2008-01-17 09:30:00,43.83,44.06,43.53,43.56,148600.0,29.8017,29.9581,29.5977,29.6181,148600.0
2008-01-17 10:00:00,43.58,43.69,43.29,43.51,208300.0,29.6317,29.7065,29.4345,29.5841,208300.0
2008-01-17 10:30:00,43.51,43.66,43.49,43.52,179900.0,29.5841,29.6861,29.5705,29.5909,179900.0
2008-01-17 11:00:00,43.51,43.61,43.46,43.56,171800.0,29.5841,29.6521,29.5501,29.6181,171800.0
2008-01-17 11:30:00,43.57,43.65,43.35,43.41,183200.0,29.6249,29.6793,29.4753,29.5161,183200.0
2008-01-17 12:00:00,43.4,43.63,43.34,43.55,150300.0,29.5093,29.6657,29.4685,29.6113,150300.0
2008-01-17 12:30:00,43.53,43.78,43.5,43.66,111900.0,29.5977,29.7677,29.5773,29.6861,111900.0
2008-01-17 13:00:00,43.63,43.77,43.57,43.64,126900.0,29.6657,29.7609,29.6249,29.6725,126900.0
2008-01-17 13:30:00,43.65,43.71,43.52,43.55,130900.0,29.6793,29.7201,29.5909,29.6113,130900.0
2008-01-17 14:00:00,43.54,43.54,43.34,43.36,163500.0,29.6045,29.6045,29.4685,29.4821,163500.0
2008-01-17 14:30:00,43.36,43.44,43.2,43.28,240700.0,29.4821,29.5365,29.3733,29.4277,240700.0
2008-01-17 15:00:00,43.28,43.46,43.06,43.06,273100.0,29.4277,29.5501,29.2781,29.2781,273100.0
2008-01-17 15:30:00,43.06,43.07,42.85,43.01,583200.0,29.2781,29.2849,29.1353,29.2441,583200.0
2008-01-18 09:30:00,43.37,43.37,42.9,43.07,589600.0,29.4889,29.4889,29.1693,29.2849,589600.0
2008-01-18 10:00:00,43.07,43.56,42.91,43.18,160700.0,29.2849,29.6181,29.1761,29.3597,160700.0
2008-01-18 10:30:00,43.22,43.4,43.1,43.34,217300.0,29.3869,29.5093,29.3053,29.4685,217300.0
2008-01-18 11:00:00,43.34,43.43,43.11,43.33,363000.0,29.4685,29.5297,29.3121,29.4617,363000.0
2008-01-18 11:30:00,43.35,43.35,43.04,43.13,411200.0,29.4753,29.4753,29.2645,29.3257,411200.0
2008-01-18 12:00:00,43.14,43.23,42.9,43.09,375700.0,29.3325,29.3937,29.1693,29.2985,375700.0
2008-01-18 12:30:00,43.12,43.28,43.04,43.14,238700.0,29.3189,29.4277,29.2645,29.3325,238700.0
2008-01-18 13:00:00,43.12,43.26,42.92,43.07,144900.0,29.3189,29.4141,29.1829,29.2849,144900.0
2008-01-18 13:30:00,43.07,43.23,42.84,42.87,321500.0,29.2849,29.3937,29.1285,29.1489,321500.0
2008-01-18 14:00:00,42.86,43.14,42.84,42.93,267900.0,29.1421,29.3325,29.1285,29.1897,267900.0
2008-01-18 14:30:00,42.94,43.0,42.75,42.98,177500.0,29.1965,29.2373,29.0674,29.2237,177500.0
2008-01-18 15:00:00,42.99,43.13,42.68,42.7,292000.0,29.2305,29.3257,29.0198,29.0334,292000.0
2008-01-18 15:30:00,42.69,42.84,42.49,42.67,551300.0,29.0266,29.1285,28.8906,29.013,551300.0
2008-01-22 09:30:00,40.97,42.0,40.67,40.87,472200.0,27.8571,28.5574,27.6531,27.7891,472200.0
2008-01-22 10:00:00,40.85,42.28,40.84,42.04,381400.0,27.7755,28.7478,27.7687,28.5846,381400.0
2008-01-22 10:30:00,42.04,42.29,41.69,41.69,324000.0,28.5846,28.7546,28.3466,28.3466,324000.0
2008-01-22 11:00:00,41.64,41.95,41.5,41.65,309500.0,28.3126,28.5234,28.2174,28.3194,309500.0
2008-01-22 11:30:00,41.64,41.69,41.3,41.36,247000.0,28.3126,28.3466,28.0814,28.1222,247000.0
2008-01-22 12:00:00,41.38,41.85,41.32,41.46,179500.0,28.1358,28.4554,28.095,28.1902,179500.0
2008-01-22 12:30:00,41.48,41.68,41.41,41.57,172200.0,28.2038,28.3398,28.1562,28.265,172200.0
2008-01-22 13:00:00,41.58,41.76,41.3,41.41,157000.0,28.2718,28.3942,28.0814,28.1562,157000.0
2008-01-22 13:30:00,41.41,41.52,41.3,41.4,201100.0,28.1562,28.231,28.0814,28.1494,201100.0
2008-01-22 14:00:00,41.39,41.67,41.3,41.44,167100.0,28.1426,28.333,28.0814,28.1766,167100.0
2008-01-22 14:30:00,41.43,41.54,41.25,41.42,157500.0,28.1698,28.2446,28.0474,28.163,157500.0
2008-01-22 15:00:00,41.43,41.61,41.28,41.35,260700.0,28.1698,28.2922,28.0678,28.1154,260700.0
2008-01-22 15:30:00,41.35,41.74,41.35,41.41,360300.0,28.1154,28.3806,28.1154,28.1562,360300.0
2008-01-23 09:30:00,40.32,40.81,39.55,40.22,523900.0,27.4151,27.7483,26.8915,27.3471,523900.0
2008-01-23 10:00:00,40.23,40.73,39.93,40.42,498800.0,27.3539,27.6939,27.1499,27.4831,498800.0
2008-01-23 10:30:00,40.41,40.58,40.25,40.43,405400.0,27.4763,27.5919,27.3675,27.4899,405400.0
2008-01-23 11:00:00,40.45,40.66,40.37,40.47,276700.0,27.5035,27.6463,27.4491,27.5171,276700.0
2008-01-23 11:30:00,40.47,40.65,40.4,40.59,175200.0,27.5171,27.6395,27.4695,27.5987,175200.0
2008-01-23 12:00:00,40.58,40.92,40.57,40.89,181100.0,27.5919,27.8231,27.5851,27.8027,181100.0
2008-01-23 12:30:00,40.88,40.93,40.42,40.53,344400.0,27.7959,27.8299,27.4831,27.5579,344400.0
2008-01-23 13:00:00,40.52,40.76,40.46,40.67,180800.0,27.5511,27.7143,27.5103,27.6531,180800.0
2008-01-23 13:30:00,40.67,40.99,40.49,40.78,252600.0,27.6531,27.8707,27.5307,27.7279,252600.0
2008-01-23 14:00:00,40.8,41.32,40.7,41.21,207100.0,27.7415,28.095,27.6735,28.0202,207100.0
2008-01-23 14:30:00,41.21,41.25,40.75,41.06,209300.0,28.0202,28.0474,27.7075,27.9183,209300.0
2008-01-23 15:00:00,41.06,41.95,41.02,41.9,510000.0,27.9183,28.5234,27.8911,28.4894,510000.0
2008-01-23 15:30:00,41.88,42.37,41.84,42.36,447100.0,28.4758,28.809,28.4486,28.8022,447100.0
2008-01-24 09:30:00,42.53,42.53,40.86,41.06,384500.0,28.9178,28.9178,27.7823,27.9183,384500.0
2008-01-24 10:00:00,41.04,41.35,41.02,41.12,259600.0,27.9047,28.1154,27.8911,27.9591,259600.0
2008-01-24 10:30:00,41.12,41.18,40.98,41.09,169200.0,27.9591,27.9998,27.8639,27.9387,169200.0
2008-01-24 11:00:00,41.09,41.64,41.08,41.64,179300.0,27.9387,28.3126,27.9319,28.3126,179300.0
2008-01-24 11:30:00,41.66,41.83,41.5,41.5,145200.0,28.3262,28.4418,28.2174,28.2174,145200.0
2008-01-24 12:00:00,41.45,41.53,41.38,41.43,57100.0,28.1834,28.2378,28.1358,28.1698,57100.0
2008-01-24 12:30:00,41.42,41.46,41.18,41.44,98700.0,28.163,28.1902,27.9998,28.1766,98700.0
2008-01-24 13:00:00,41.44,41.44,41.09,41.09,161700.0,28.1766,28.1766,27.9387,27.9387,161700.0
2008-01-24 13:30:00,41.11,41.22,41.06,41.08,136700.0,27.9523,28.027,27.9183,27.9319,136700.0
2008-01-24 14:00:00,41.08,41.22,40.93,41.09,176800.0,27.9319,28.027,27.8299,27.9387,176800.0
2008-01-24 14:30:00,41.1,41.2,40.85,40.93,345400.0,27.9455,28.0134,27.7755,27.8299,345400.0
2008-01-24 15:00:00,40.92,41.1,40.85,41.02,403200.0,27.8231,27.9455,27.7755,27.8911,403200.0
2008-01-24 15:30:00,41.02,41.12,40.83,40.86,550900.0,27.8911,27.9591,27.7619,27.7823,550900.0
2008-01-25 09:30:00,41.23,41.23,40.42,40.84,353100.0,28.0338,28.0338,27.4831,27.7687,353100.0
2008-01-25 10:00:00,40.85,40.89,40.43,40.44,304900.0,27.7755,27.8027,27.4899,27.4967,304900.0
2008-01-25 10:30:00,40.43,40.53,40.3,40.31,244500.0,27.4899,27.5579,27.4015,27.4083,244500.0
2008-01-25 11:00:00,40.3,40.61,40.28,40.51,153300.0,27.4015,27.6123,27.3879,27.5443,153300.0
2008-01-25 11:30:00,40.48,40.65,40.48,40.58,66600.0,27.5239,27.6395,27.5239,27.5919,66600.0
2008-01-25 12:00:00,40.59,40.61,40.43,40.44,655900.0,27.5987,27.6123,27.4899,27.4967,655900.0
2008-01-25 12:30:00,40.45,40.62,40.37,40.4,147600.0,27.5035,27.6191,27.4491,27.4695,147600.0
2008-01-25 13:00:00,40.41,40.53,40.36,40.4,279000.0,27.4763,27.5579,27.4423,27.4695,279000.0
2008-01-25 13:30:00,40.36,40.41,40.21,40.24,125200.0,27.4423,27.4763,27.3403,27.3607,125200.0
2008-01-25 14:00:00,40.22,40.4,40.22,40.27,142500.0,27.3471,27.4695,27.3471,27.3811,142500.0
2008-01-25 14:30:00,40.28,40.34,40.07,40.16,435300.0,27.3879,27.4287,27.2451,27.3063,435300.0
2008-01-25 15:00:00,40.16,40.45,40.11,40.35,158000.0,27.3063,27.5035,27.2723,27.4355,158000.0
2008-01-25 15:30:00,40.34,40.43,40.01,40.19,532800.0,27.4287,27.4899,27.2043,27.3267,532800.0
2008-01-28 09:30:00,40.14,40.81,40.09,40.78,204700.0,27.2927,27.7483,27.2587,27.7279,204700.0
2008-01-28 10:00:00,40.77,41.26,40.65,40.86,292700.0,27.7211,28.0542,27.6395,27.7823,292700.0
2008-01-28 10:30:00,40.85,40.87,40.69,40.74,281300.0,27.7755,27.7891,27.6667,27.7007,281300.0
2008-01-28 11:00:00,40.73,40.83,40.7,40.79,150000.0,27.6939,27.7619,27.6735,27.7347,150000.0
2008-01-28 11:30:00,40.8,40.88,40.71,40.76,161100.0,27.7415,27.7959,27.6803,27.7143,161100.0
2008-01-28 12:00:00,40.77,40.79,40.6,40.63,130000.0,27.7211,27.7347,27.6055,27.6259,130000.0
2008-01-28 12:30:00,40.63,40.79,40.54,40.67,107000.0,27.6259,27.7347,27.5647,27.6531,107000.0
2008-01-28 13:00:00,40.65,40.79,40.55,40.57,158500.0,27.6395,27.7347,27.5715,27.5851,158500.0
2008-01-28 13:30:00,40.58,40.68,40.4,40.43,177500.0,27.5919,27.6599,27.4695,27.4899,177500.0
2008-01-28 14:00:00,40.43,40.7,40.4,40.64,128700.0,27.4899,27.6735,27.4695,27.6327,128700.0
2008-01-28 14:30:00,40.67,40.79,40.48,40.54,115600.0,27.6531,27.7347,27.5239,27.5647,115600.0
2008-01-28 15:00:00,40.55,40.59,40.26,40.37,197000.0,27.5715,27.5987,27.3743,27.4491,197000.0
2008-01-28 15:30:00,40.39,40.75,40.38,40.67,231400.0,27.4627,27.7075,27.4559,27.6531,231400.0
2008-01-29 09:30:00,40.97,40.97,40.61,40.95,118100.0,27.8571,27.8571,27.6123,27.8435,118100.0
2008-01-29 10:00:00,40.96,41.11,40.91,40.95,125500.0,27.8503,27.9523,27.8163,27.8435,125500.0
2008-01-29 10:30:00,40.95,40.95,40.78,40.86,158200.0,27.8435,27.8435,27.7279,27.7823,158200.0
2008-01-29 11:00:00,40.86,40.9,40.73,40.78,125300.0,27.7823,27.8095,27.6939,27.7279,125300.0
2008-01-29 11:30:00,40.78,40.94,40.76,40.87,80500.0,27.7279,27.8367,27.7143,27.7891,80500.0
2008-01-29 12:00:00,40.84,40.84,40.54,40.6,97500.0,27.7687,27.7687,27.5647,27.6055,97500.0
2008-01-29 12:30:00,40.59,40.66,40.5,40.52,111600.0,27.5987,27.6463,27.5375,27.5511,111600.0
2008-01-29 13:00:00,40.51,40.62,40.45,40.6,84700.0,27.5443,27.6191,27.5035,27.6055,84700.0
2008-01-29 13:30:00,40.61,40.72,40.6,40.64,101200.0,27.6123,27.6871,27.6055,27.6327,101200.0
2008-01-29 14:00:00,40.64,40.65,40.49,40.6,108500.0,27.6327,27.6395,27.5307,27.6055,108500.0
2008-01-29 14:30:00,40.61,40.64,40.56,40.58,161600.0,27.6123,27.6327,27.5783,27.5919,161600.0
2008-01-29 15:00:00,40.59,40.74,40.57,40.59,156400.0,27.5987,27.7007,27.5851,27.5987,156400.0
2008-01-29 15:30:00,40.58,40.68,40.52,40.58,461000.0,27.5919,27.6599,27.5511,27.5919,461000.0
2008-01-30 09:30:00,40.55,40.86,40.5,40.7,270500.0,27.5715,27.7823,27.5375,27.6735,270500.0
2008-01-30 10:00:00,40.73,40.96,40.71,40.94,130600.0,27.6939,27.8503,27.6803,27.8367,130600.0
2008-01-30 10:30:00,40.94,40.97,40.8,40.94,126800.0,27.8367,27.8571,27.7415,27.8367,126800.0
2008-01-30 11:00:00,40.94,40.96,40.81,40.81,112700.0,27.8367,27.8503,27.7483,27.7483,112700.0
2008-01-30 11:30:00,40.81,40.9,40.8,40.9,274300.0,27.7483,27.8095,27.7415,27.8095,274300.0
2008-01-30 12:00:00,40.88,40.95,40.84,40.85,118000.0,27.7959,27.8435,27.7687,27.7755,118000.0
2008-01-30 12:30:00,40.87,40.88,40.76,40.86,76600.0,27.7891,27.7959,27.7143,27.7823,76600.0
2008-01-30 13:00:00,40.87,40.92,40.82,40.85,71800.0,27.7891,27.8231,27.7551,27.7755,71800.0
2008-01-30 13:30:00,40.85,40.9,40.77,40.88,311200.0,27.7755,27.8095,27.7211,27.7959,311200.0
2008-01-30 14:00:00,40.88,41.34,40.83,41.18,159600.0,27.7959,28.1086,27.7619,27.9998,159600.0
2008-01-30 14:30:00,41.18,41.46,40.92,41.41,225100.0,27.9998,28.1902,27.8231,28.1562,225100.0
2008-01-30 15:00:00,41.42,41.45,40.95,41.03,144900.0,28.163,28.1834,27.8435,27.8979,144900.0
2008-01-30 15:30:00,41.03,41.14,40.62,40.76,471000.0,27.8979,27.9727,27.6191,27.7143,471000.0
2008-01-31 09:30:00,40.4,40.82,40.4,40.49,158500.0,27.4695,27.7551,27.4695,27.5307,158500.0
2008-01-31 10:00:00,40.5,40.67,40.39,40.59,590400.0,27.5375,27.6531,27.4627,27.5987,590400.0
2008-01-31 10:30:00,40.57,40.62,40.43,40.6,115000.0,27.5851,27.6191,27.4899,27.6055,115000.0
2008-01-31 11:00:00,40.62,40.69,40.43,40.64,252900.0,27.6191,27.6667,27.4899,27.6327,252900.0
2008-01-31 11:30:00,40.64,40.78,40.51,40.72,424000.0,27.6327,27.7279,27.5443,27.6871,424000.0
2008-01-31 12:00:00,40.73,40.92,40.66,40.79,343000.0,27.6939,27.8231,27.6463,27.7347,343000.0
2008-01-31 12:30:00,40.77,40.85,40.5,40.64,126300.0,27.7211,27.7755,27.5375,27.6327,126300.0
2008-01-31 13:00:00,40.63,40.66,40.51,40.64,109800.0,27.6259,27.6463,27.5443,27.6327,109800.0
2008-01-31 13:30:00,40.64,40.64,40.54,40.6,133100.0,27.6327,27.6327,27.5647,27.6055,133100.0
2008-01-31 14:00:00,40.62,40.8,40.56,40.68,92400.0,27.6191,27.7415,27.5783,27.6599,92400.0
2008-01-31 14:30:00,40.68,40.87,40.6,40.87,139700.0,27.6599,27.7891,27.6055,27.7891,139700.0
2008-01-31 15:00:00,40.88,41.19,40.78,41.17,137700.0,27.7959,28.0066,27.7279,27.993,137700.0
2008-01-31 15:30:00,41.16,41.32,40.89,40.95,434200.0,27.9862,28.095,27.8027,27.8435,434200.0
2008-02-01 09:30:00,41.14,41.15,40.63,41.09,175600.0,27.9727,27.9794,27.6259,27.9387,175600.0
2008-02-01 10:00:00,41.09,41.34,41.02,41.29,147300.0,27.9387,28.1086,27.8911,28.0746,147300.0
2008-02-01 10:30:00,41.29,41.29,40.89,41.23,137700.0,28.0746,28.0746,27.8027,28.0338,137700.0
2008-02-01 11:00:00,41.2,41.35,41.16,41.28,95200.0,28.0134,28.1154,27.9862,28.0678,95200.0
2008-02-01 11:30:00,41.3,41.59,41.22,41.57,84900.0,28.0814,28.2786,28.027,28.265,84900.0
2008-02-01 12:00:00,41.56,41.56,41.33,41.42,121000.0,28.2582,28.2582,28.1018,28.163,121000.0
2008-02-01 12:30:00,41.42,41.42,41.22,41.29,104600.0,28.163,28.163,28.027,28.0746,104600.0
2008-02-01 13:00:00,41.29,41.47,41.28,41.44,95700.0,28.0746,28.197,28.0678,28.1766,95700.0
2008-02-01 13:30:00,41.45,41.48,41.28,41.28,95300.0,28.1834,28.2038,28.0678,28.0678,95300.0
2008-02-01 14:00:00,41.28,41.47,41.27,41.44,115900.0,28.0678,28.197,28.061,28.1766,115900.0
2008-02-01 14:30:00,41.43,41.58,41.4,41.49,120200.0,28.1698,28.2718,28.1494,28.2106,120200.0
2008-02-01 15:00:00,41.48,41.58,41.37,41.48,123900.0,28.2038,28.2718,28.129,28.2038,123900.0
2008-02-01 15:30:00,41.47,41.57,41.42,41.55,155400.0,28.197,28.265,28.163,28.2514,155400.0
2008-02-04 09:30:00,41.61,41.89,41.52,41.71,128400.0,28.2922,28.4826,28.231,28.3602,128400.0
2008-02-04 10:00:00,41.71,41.76,41.64,41.68,69700.0,28.3602,28.3942,28.3126,28.3398,69700.0
2008-02-04 10:30:00,41.68,42.0,41.63,41.74,99600.0,28.3398,28.5574,28.3058,28.3806,99600.0
2008-02-04 11:00:00,41.75,42.0,41.73,41.98,63400.0,28.3874,28.5574,28.3738,28.5438,63400.0
2008-02-04 11:30:00,41.97,42.13,41.97,42.09,103900.0,28.537,28.6458,28.537,28.6186,103900.0
2008-02-04 12:00:00,42.09,42.1,41.99,42.04,109900.0,28.6186,28.6254,28.5506,28.5846,109900.0
2008-02-04 12:30:00,42.04,42.12,42.02,42.1,86100.0,28.5846,28.639,28.571,28.6254,86100.0
2008-02-04 13:00:00,42.1,42.1,41.95,42.05,81200.0,28.6254,28.6254,28.5234,28.5914,81200.0
2008-02-04 13:30:00,42.06,42.24,42.05,42.23,84700.0,28.5982,28.7206,28.5914,28.7138,84700.0
2008-02-04 14:00:00,42.23,42.35,42.16,42.33,78600.0,28.7138,28.7954,28.6662,28.7818,78600.0
2008-02-04 14:30:00,42.33,42.34,42.13,42.15,129100.0,28.7818,28.7886,28.6458,28.6594,129100.0
2008-02-04 15:00:00,42.14,42.25,42.1,42.23,128000.0,28.6526,28.7274,28.6254,28.7138,128000.0
2008-02-04 15:30:00,42.23,42.24,41.83,41.95,351100.0,28.7138,28.7206,28.4418,28.5234,351100.0
2008-02-05 09:30:00,41.26,41.78,41.26,41.51,165800.0,28.0542,28.4078,28.0542,28.2242,165800.0
2008-02-05 10:00:00,41.53,41.53,41.12,41.3,112200.0,28.2378,28.2378,27.9591,28.0814,112200.0
2008-02-05 10:30:00,41.29,41.34,41.12,41.18,103500.0,28.0746,28.1086,27.9591,27.9998,103500.0
2008-02-05 11:00:00,41.18,41.2,41.01,41.12,102100.0,27.9998,28.0134,27.8843,27.9591,102100.0
2008-02-05 11:30:00,41.12,41.46,41.07,41.25,131200.0,27.9591,28.1902,27.9251,28.0474,131200.0
2008-02-05 12:00:00,41.25,41.31,41.02,41.02,87700.0,28.0474,28.0882,27.8911,27.8911,87700.0
2008-02-05 12:30:00,41.02,41.12,40.98,41.03,90800.0,27.8911,27.9591,27.8639,27.8979,90800.0
2008-02-05 13:00:00,41.02,41.1,40.91,40.98,73500.0,27.8911,27.9455,27.8163,27.8639,73500.0
2008-02-05 13:30:00,41.0,41.04,40.82,40.88,72500.0,27.8775,27.9047,27.7551,27.7959,72500.0
2008-02-05 14:00:00,40.88,41.03,40.83,40.96,81900.0,27.7959,27.8979,27.7619,27.8503,81900.0
2008-02-05 14:30:00,40.96,41.08,40.84,40.84,85200.0,27.8503,27.9319,27.7687,27.7687,85200.0
2008-02-05 15:00:00,40.82,40.85,40.6,40.65,143300.0,27.7551,27.7755,27.6055,27.6395,143300.0
2008-02-05 15:30:00,40.65,40.88,40.57,40.65,252600.0,27.6395,27.7959,27.5851,27.6395,252600.0
2008-02-06 09:30:00,40.72,41.0,40.71,40.86,124400.0,27.6871,27.8775,27.6803,27.7823,124400.0
2008-02-06 10:00:00,40.87,41.0,40.81,40.86,134900.0,27.7891,27.8775,27.7483,27.7823,134900.0
2008-02-06 10:30:00,40.85,41.06,40.78,40.99,87400.0,27.7755,27.9183,27.7279,27.8707,87400.0
2008-02-06 11:00:00,40.99,41.22,40.96,41.11,106100.0,27.8707,28.027,27.8503,27.9523,106100.0
2008-02-06 11:30:00,41.11,41.14,40.96,40.98,81200.0,27.9523,27.9727,27.8503,27.8639,81200.0
2008-02-06 12:00:00,40.97,41.01,40.83,40.89,53200.0,27.8571,27.8843,27.7619,27.8027,53200.0
2008-02-06 12:30:00,40.9,40.94,40.77,40.78,35600.0,27.8095,27.8367,27.7211,27.7279,35600.0
2008-02-06 13:00:00,40.78,40.88,40.75,40.77,53000.0,27.7279,27.7959,27.7075,27.7211,53000.0
2008-02-06 13:30:00,40.77,40.8,40.6,40.61,49300.0,27.7211,27.7415,27.6055,27.6123,49300.0
2008-02-06 14:00:00,40.61,40.7,40.55,40.62,131600.0,27.6123,27.6735,27.5715,27.6191,131600.0
2008-02-06 14:30:00,40.63,40.75,40.58,40.63,244200.0,27.6259,27.7075,27.5919,27.6259,244200.0
2008-02-06 15:00:00,40.64,40.69,40.45,40.55,202900.0,27.6327,27.6667,27.5035,27.5715,202900.0
2008-02-06 15:30:00,40.54,40.63,40.48,40.55,267100.0,27.5647,27.6259,27.5239,27.5715,267100.0
2008-02-07 09:30:00,40.42,40.42,39.92,40.09,235500.0,27.4831,27.4831,27.1431,27.2587,235500.0
2008-02-07 10:00:00,40.09,40.38,40.05,40.24,158300.0,27.2587,27.4559,27.2315,27.3607,158300.0
2008-02-07 10:30:00,40.22,40.29,40.0,40.07,82700.0,27.3471,27.3947,27.1975,27.2451,82700.0
2008-02-07 11:00:00,40.06,40.16,39.9,39.95,53800.0,27.2383,27.3063,27.1295,27.1635,53800.0
2008-02-07 11:30:00,39.96,39.98,39.88,39.93,73400.0,27.1703,27.1839,27.1159,27.1499,73400.0
2008-02-07 12:00:00,39.93,39.94,39.77,39.78,57600.0,27.1499,27.1567,27.0411,27.0479,57600.0
2008-02-07 12:30:00,39.8,40.06,39.8,40.01,47100.0,27.0615,27.2383,27.0615,27.2043,47100.0
2008-02-07 13:00:00,40.0,40.0,39.9,39.94,78000.0,27.1975,27.1975,27.1295,27.1567,78000.0
2008-02-07 13:30:00,39.94,39.96,39.84,39.89,128100.0,27.1567,27.1703,27.0887,27.1227,128100.0
2008-02-07 14:00:00,39.88,39.97,39.74,39.92,273600.0,27.1159,27.1771,27.0207,27.1431,273600.0
2008-02-07 14:30:00,39.93,39.95,39.61,39.74,233500.0,27.1499,27.1635,26.9323,27.0207,233500.0
2008-02-07 15:00:00,39.75,39.85,39.53,39.77,347300.0,27.0275,27.0955,26.8779,27.0411,347300.0
2008-02-07 15:30:00,39.78,39.86,39.68,39.86,488000.0,27.0479,27.1023,26.9799,27.1023,488000.0
2008-02-08 09:30:00,39.8,39.81,39.5,39.68,189400.0,27.0615,27.0683,26.8576,26.9799,189400.0
2008-02-08 10:00:00,39.7,39.94,39.58,39.83,201700.0,26.9935,27.1567,26.9119,27.0819,201700.0
2008-02-08 10:30:00,39.81,40.04,39.71,39.74,139100.0,27.0683,27.2247,27.0003,27.0207,139100.0
2008-02-08 11:00:00,39.73,39.94,39.63,39.83,153200.0,27.0139,27.1567,26.9459,27.0819,153200.0
2008-02-08 11:30:00,39.84,39.88,39.8,39.83,119300.0,27.0887,27.1159,27.0615,27.0819,119300.0
2008-02-08 12:00:00,39.82,39.85,39.72,39.83,108600.0,27.0751,27.0955,27.0071,27.0819,108600.0
2008-02-08 12:30:00,39.81,39.83,39.7,39.77,57400.0,27.0683,27.0819,26.9935,27.0411,57400.0
2008-02-08 13:00:00,39.75,39.8,39.69,39.79,88300.0,27.0275,27.0615,26.9867,27.0547,88300.0
2008-02-08 13:30:00,39.78,39.89,39.7,39.8,96700.0,27.0479,27.1227,26.9935,27.0615,96700.0
2008-02-08 14:00:00,39.8,39.88,39.74,39.79,61900.0,27.0615,27.1159,27.0207,27.0547,61900.0
2008-02-08 14:30:00,39.78,39.8,39.64,39.65,91100.0,27.0479,27.0615,26.9527,26.9595,91100.0
2008-02-08 15:00:00,39.66,39.75,39.61,39.72,98600.0,26.9663,27.0275,26.9323,27.0071,98600.0
2008-02-08 15:30:00,39.72,39.81,39.65,39.78,307400.0,27.0071,27.0683,26.9595,27.0479,307400.0
2008-02-11 09:30:00,39.81,39.86,39.48,39.54,117700.0,27.0683,27.1023,26.844,26.8847,117700.0
2008-02-11 10:00:00,39.56,39.74,39.5,39.74,96800.0,26.8983,27.0207,26.8576,27.0207,96800.0
2008-02-11 10:30:00,39.73,39.74,39.61,39.62,104400.0,27.0139,27.0207,26.9323,26.9391,104400.0
2008-02-11 11:00:00,39.63,39.78,39.56,39.75,107500.0,26.9459,27.0479,26.8983,27.0275,107500.0
2008-02-11 11:30:00,39.75,39.86,39.64,39.78,121900.0,27.0275,27.1023,26.9527,27.0479,121900.0
2008-02-11 12:00:00,39.78,39.99,39.75,39.97,325900.0,27.0479,27.1907,27.0275,27.1771,325900.0
2008-02-11 12:30:00,39.97,40.25,39.96,40.2,220700.0,27.1771,27.3675,27.1703,27.3335,220700.0
2008-02-11 13:00:00,40.19,40.24,40.08,40.24,126700.0,27.3267,27.3607,27.2519,27.3607,126700.0
2008-02-11 13:30:00,40.23,40.31,40.11,40.12,49800.0,27.3539,27.4083,27.2723,27.2791,49800.0
2008-02-11 14:00:00,40.12,40.14,39.86,39.87,141700.0,27.2791,27.2927,27.1023,27.1091,141700.0
2008-02-11 14:30:00,39.88,39.91,39.84,39.86,107500.0,27.1159,27.1363,27.0887,27.1023,107500.0
2008-02-11 15:00:00,39.88,40.12,39.81,40.11,504000.0,27.1159,27.2791,27.0683,27.2723,504000.0
2008-02-11 15:30:00,40.12,40.12,39.82,40.02,351500.0,27.2791,27.2791,27.0751,27.2111,351500.0
2008-02-12 09:30:00,40.15,40.27,39.91,40.25,124100.0,27.2995,27.3811,27.1363,27.3675,124100.0
2008-02-12 10:00:00,40.28,40.52,40.26,40.51,77500.0,27.3879,27.5511,27.3743,27.5443,77500.0
2008-02-12 10:30:00,40.5,40.51,40.35,40.49,75800.0,27.5375,27.5443,27.4355,27.5307,75800.0
2008-02-12 11:00:00,40.49,40.5,40.27,40.3,83800.0,27.5307,27.5375,27.3811,27.4015,83800.0
2008-02-12 11:30:00,40.3,40.37,40.26,40.37,45900.0,27.4015,27.4491,27.3743,27.4491,45900.0
2008-02-12 12:00:00,40.37,40.42,40.15,40.15,93100.0,27.4491,27.4831,27.2995,27.2995,93100.0
2008-02-12 12:30:00,40.17,40.27,40.15,40.24,94100.0,27.3131,27.3811,27.2995,27.3607,94100.0
2008-02-12 13:00:00,40.25,40.29,40.16,40.22,122500.0,27.3675,27.3947,27.3063,27.3471,122500.0
2008-02-12 13:30:00,40.22,40.32,40.17,40.24,175700.0,27.3471,27.4151,27.3131,27.3607,175700.0
2008-02-12 14:00:00,40.23,40.27,40.14,40.17,126000.0,27.3539,27.3811,27.2927,27.3131,126000.0
2008-02-12 14:30:00,40.18,40.19,40.03,40.09,189100.0,27.3199,27.3267,27.2179,27.2587,189100.0
2008-02-12 15:00:00,40.08,40.11,39.88,40.03,219100.0,27.2519,27.2723,27.1159,27.2179,219100.0
2008-02-12 15:30:00,40.04,40.1,39.81,40.09,268600.0,27.2247,27.2655,27.0683,27.2587,268600.0
2008-02-13 09:30:00,40.35,40.69,40.16,40.55,140900.0,27.4355,27.6667,27.3063,27.5715,140900.0
2008-02-13 10:00:00,40.53,40.62,40.45,40.49,101900.0,27.5579,27.6191,27.5035,27.5307,101900.0
2008-02-13 10:30:00,40.49,40.49,40.33,40.33,154100.0,27.5307,27.5307,27.4219,27.4219,154100.0
2008-02-13 11:00:00,40.34,40.38,40.27,40.32,67200.0,27.4287,27.4559,27.3811,27.4151,67200.0
2008-02-13 11:30:00,40.32,40.33,40.17,40.19,73600.0,27.4151,27.4219,27.3131,27.3267,73600.0
2008-02-13 12:00:00,40.19,40.26,40.12,40.12,61800.0,27.3267,27.3743,27.2791,27.2791,61800.0
2008-02-13 12:30:00,40.14,40.15,39.99,40.05,151800.0,27.2927,27.2995,27.1907,27.2315,151800.0
2008-02-13 13:00:00,40.04,40.13,40.03,40.08,102300.0,27.2247,27.2859,27.2179,27.2519,102300.0
2008-02-13 13:30:00,40.09,40.12,40.01,40.04,142100.0,27.2587,27.2791,27.2043,27.2247,142100.0
2008-02-13 14:00:00,40.02,40.06,39.84,39.88,83000.0,27.2111,27.2383,27.0887,27.1159,83000.0
2008-02-13 14:30:00,39.89,40.06,39.87,40.04,151000.0,27.1227,27.2383,27.1091,27.2247,151000.0
2008-02-13 15:00:00,40.04,40.1,39.93,40.08,161500.0,27.2247,27.2655,27.1499,27.2519,161500.0
2008-02-13 15:30:00,40.08,40.11,40.01,40.06,173100.0,27.2519,27.2723,27.2043,27.2383,173100.0
2008-02-14 09:30:00,40.03,40.54,39.87,39.95,237500.0,27.2179,27.5647,27.1091,27.1635,237500.0
2008-02-14 10:00:00,39.98,40.06,39.8,39.94,123000.0,27.1839,27.2383,27.0615,27.1567,123000.0
2008-02-14 10:30:00,39.95,39.98,39.85,39.97,94900.0,27.1635,27.1839,27.0955,27.1771,94900.0
2008-02-14 11:00:00,39.98,40.03,39.86,39.98,169000.0,27.1839,27.2179,27.1023,27.1839,169000.0
2008-02-14 11:30:00,39.99,39.99,39.85,39.93,103200.0,27.1907,27.1907,27.0955,27.1499,103200.0
2008-02-14 12:00:00,39.93,40.07,39.86,40.05,179800.0,27.1499,27.2451,27.1023,27.2315,179800.0
2008-02-14 12:30:00,40.04,40.07,39.95,39.95,110100.0,27.2247,27.2451,27.1635,27.1635,110100.0
2008-02-14 13:00:00,39.95,39.98,39.74,39.79,102500.0,27.1635,27.1839,27.0207,27.0547,102500.0
2008-02-14 13:30:00,39.79,39.89,39.79,39.87,62300.0,27.0547,27.1227,27.0547,27.1091,62300.0
2008-02-14 14:00:00,39.89,39.89,39.74,39.75,49700.0,27.1227,27.1227,27.0207,27.0275,49700.0
2008-02-14 14:30:00,39.75,39.75,39.45,39.7,125700.0,27.0275,27.0275,26.8236,26.9935,125700.0
2008-02-14 15:00:00,39.7,39.86,39.59,39.81,86200.0,26.9935,27.1023,26.9187,27.0683,86200.0
2008-02-14 15:30:00,39.81,39.81,39.54,39.64,179200.0,27.0683,27.0683,26.8847,26.9527,179200.0
2008-02-15 09:30:00,39.7,39.82,39.19,39.3,387500.0,26.9935,27.0751,26.6468,26.7216,387500.0
2008-02-15 10:00:00,39.3,39.6,39.26,39.34,190400.0,26.7216,26.9255,26.6944,26.7488,190400.0
2008-02-15 10:30:00,39.33,39.51,39.33,39.4,101700.0,26.742,26.8644,26.742,26.7896,101700.0
2008-02-15 11:00:00,39.4,39.45,39.3,39.43,107600.0,26.7896,26.8236,26.7216,26.81,107600.0
2008-02-15 11:30:00,39.43,39.57,39.42,39.56,54300.0,26.81,26.9051,26.8032,26.8983,54300.0
2008-02-15 12:00:00,39.55,39.63,39.44,39.5,83500.0,26.8915,26.9459,26.8168,26.8576,83500.0
2008-02-15 12:30:00,39.49,39.59,39.46,39.49,84900.0,26.8508,26.9187,26.8304,26.8508,84900.0
2008-02-15 13:00:00,39.49,39.5,39.31,39.46,62900.0,26.8508,26.8576,26.7284,26.8304,62900.0
2008-02-15 13:30:00,39.45,39.53,39.41,39.51,45900.0,26.8236,26.8779,26.7964,26.8644,45900.0
2008-02-15 14:00:00,39.51,39.55,39.48,39.53,66500.0,26.8644,26.8915,26.844,26.8779,66500.0
2008-02-15 14:30:00,39.55,39.67,39.48,39.64,80900.0,26.8915,26.9731,26.844,26.9527,80900.0
2008-02-15 15:00:00,39.64,39.78,39.6,39.72,141400.0,26.9527,27.0479,26.9255,27.0071,141400.0
2008-02-15 15:30:00,39.71,39.86,39.7,39.81,189000.0,27.0003,27.1023,26.9935,27.0683,189000.0
2008-02-19 09:30:00,40.0,40.14,39.8,39.81,131600.0,27.1975,27.2927,27.0615,27.0683,131600.0
2008-02-19 10:00:00,39.79,39.97,39.79,39.93,73800.0,27.0547,27.1771,27.0547,27.1499,73800.0
2008-02-19 10:30:00,39.93,39.94,39.79,39.84,76100.0,27.1499,27.1567,27.0547,27.0887,76100.0
2008-02-19 11:00:00,39.85,39.9,39.8,39.82,66100.0,27.0955,27.1295,27.0615,27.0751,66100.0
2008-02-19 11:30:00,39.83,39.91,39.82,39.88,38900.0,27.0819,27.1363,27.0751,27.1159,38900.0
2008-02-19 12:00:00,39.87,39.98,39.85,39.95,74000.0,27.1091,27.1839,27.0955,27.1635,74000.0
2008-02-19 12:30:00,39.94,39.96,39.77,39.79,82200.0,27.1567,27.1703,27.0411,27.0547,82200.0
2008-02-19 13:00:00,39.8,39.93,39.79,39.9,114000.0,27.0615,27.1499,27.0547,27.1295,114000.0
2008-02-19 13:30:00,39.9,39.94,39.78,39.78,75200.0,27.1295,27.1567,27.0479,27.0479,75200.0
2008-02-19 14:00:00,39.79,39.84,39.72,39.73,86400.0,27.0547,27.0887,27.0071,27.0139,86400.0
2008-02-19 14:30:00,39.73,39.79,39.54,39.54,99300.0,27.0139,27.0547,26.8847,26.8847,99300.0
2008-02-19 15:00:00,39.54,39.6,39.46,39.57,81600.0,26.8847,26.9255,26.8304,26.9051,81600.0
2008-02-19 15:30:00,39.56,39.8,39.55,39.72,252800.0,26.8983,27.0615,26.8915,27.0071,252800.0
2008-02-20 09:30:00,39.32,39.68,39.2,39.3,149100.0,26.7352,26.9799,26.6536,26.7216,149100.0
2008-02-20 10:00:00,39.3,39.31,39.17,39.25,117800.0,26.7216,26.7284,26.6332,26.6876,117800.0
2008-02-20 10:30:00,39.25,39.41,39.2,39.29,119300.0,26.6876,26.7964,26.6536,26.7148,119300.0
2008-02-20 11:00:00,39.28,39.41,39.25,39.4,76300.0,26.708,26.7964,26.6876,26.7896,76300.0
2008-02-20 11:30:00,39.41,39.45,39.29,39.33,84000.0,26.7964,26.8236,26.7148,26.742,84000.0
2008-02-20 12:00:00,39.31,39.58,39.29,39.43,133500.0,26.7284,26.9119,26.7148,26.81,133500.0
2008-02-20 12:30:00,39.44,39.51,39.41,39.46,79400.0,26.8168,26.8644,26.7964,26.8304,79400.0
2008-02-20 13:00:00,39.46,39.69,39.44,39.54,92600.0,26.8304,26.9867,26.8168,26.8847,92600.0
2008-02-20 13:30:00,39.54,39.54,39.36,39.37,83300.0,26.8847,26.8847,26.7624,26.7692,83300.0
2008-02-20 14:00:00,39.37,39.55,39.31,39.49,160300.0,26.7692,26.8915,26.7284,26.8508,160300.0
2008-02-20 14:30:00,39.48,39.81,39.48,39.79,125400.0,26.844,27.0683,26.844,27.0547,125400.0
2008-02-20 15:00:00,39.79,39.79,39.56,39.63,78500.0,27.0547,27.0547,26.8983,26.9459,78500.0
2008-02-20 15:30:00,39.65,39.74,39.55,39.74,167800.0,26.9595,27.0207,26.8915,27.0207,167800.0
2008-02-21 09:30:00,39.93,40.06,39.8,40.02,163500.0,27.1499,27.2383,27.0615,27.2111,163500.0
2008-02-21 10:00:00,40.02,40.1,39.85,39.96,103600.0,27.2111,27.2655,27.0955,27.1703,103600.0
2008-02-21 10:30:00,39.97,39.99,39.69,39.76,132500.0,27.1771,27.1907,26.9867,27.0343,132500.0
2008-02-21 11:00:00,39.76,39.8,39.53,39.62,85100.0,27.0343,27.0615,26.8779,26.9391,85100.0
2008-02-21 11:30:00,39.64,39.85,39.6,39.83,70300.0,26.9527,27.0955,26.9255,27.0819,70300.0
2008-02-21 12:00:00,39.83,39.86,39.7,39.83,95200.0,27.0819,27.1023,26.9935,27.0819,95200.0
2008-02-21 12:30:00,39.82,40.01,39.79,39.86,96400.0,27.0751,27.2043,27.0547,27.1023,96400.0
2008-02-21 13:00:00,39.85,39.86,39.54,39.58,87200.0,27.0955,27.1023,26.8847,26.9119,87200.0
2008-02-21 13:30:00,39.58,39.6,39.44,39.45,87200.0,26.9119,26.9255,26.8168,26.8236,87200.0
2008-02-21 14:00:00,39.45,39.57,39.4,39.51,59200.0,26.8236,26.9051,26.7896,26.8644,59200.0
2008-02-21 14:30:00,39.51,39.64,39.45,39.5,81400.0,26.8644,26.9527,26.8236,26.8576,81400.0
2008-02-21 15:00:00,39.5,39.5,39.21,39.22,168900.0,26.8576,26.8576,26.6604,26.6672,168900.0
2008-02-21 15:30:00,39.22,39.29,39.1,39.22,222500.0,26.6672,26.7148,26.5856,26.6672,222500.0
2008-02-22 09:30:00,39.1,40.1,39.1,39.38,152500.0,26.5856,27.2655,26.5856,26.776,152500.0
2008-02-22 10:00:00,39.38,39.38,39.06,39.11,169500.0,26.776,26.776,26.5584,26.5924,169500.0
2008-02-22 10:30:00,39.11,39.13,38.82,38.94,163500.0,26.5924,26.606,26.3952,26.4768,163500.0
2008-02-22 11:00:00,38.94,39.35,38.93,39.19,186700.0,26.4768,26.7556,26.47,26.6468,186700.0
2008-02-22 11:30:00,39.2,39.3,39.18,39.22,73600.0,26.6536,26.7216,26.64,26.6672,73600.0
2008-02-22 12:00:00,39.21,39.22,39.02,39.06,76400.0,26.6604,26.6672,26.5312,26.5584,76400.0
2008-02-22 12:30:00,39.07,39.19,39.05,39.17,76100.0,26.5652,26.6468,26.5516,26.6332,76100.0
2008-02-22 13:00:00,39.19,39.2,39.07,39.1,54200.0,26.6468,26.6536,26.5652,26.5856,54200.0
2008-02-22 13:30:00,39.09,39.22,39.04,39.16,95400.0,26.5788,26.6672,26.5448,26.6264,95400.0
2008-02-22 14:00:00,39.14,39.19,39.06,39.06,89700.0,26.6128,26.6468,26.5584,26.5584,89700.0
2008-02-22 14:30:00,39.05,39.18,38.97,39.05,160500.0,26.5516,26.64,26.4972,26.5516,160500.0
2008-02-22 15:00:00,39.05,39.09,38.85,39.07,498400.0,26.5516,26.5788,26.4156,26.5652,498400.0
2008-02-22 15:30:00,39.08,39.39,39.02,39.3,455800.0,26.572,26.7828,26.5312,26.7216,455800.0
2008-02-25 09:30:00,39.4,39.79,39.2,39.25,222800.0,26.7896,27.0547,26.6536,26.6876,222800.0
2008-02-25 10:00:00,39.26,39.48,39.19,39.46,220100.0,26.6944,26.844,26.6468,26.8304,220100.0
2008-02-25 10:30:00,39.46,39.54,39.34,39.53,113500.0,26.8304,26.8847,26.7488,26.8779,113500.0
2008-02-25 11:00:00,39.52,39.58,39.39,39.5,147400.0,26.8712,26.9119,26.7828,26.8576,147400.0
2008-02-25 11:30:00,39.51,39.6,39.44,39.45,139700.0,26.8644,26.9255,26.8168,26.8236,139700.0
2008-02-25 12:00:00,39.46,39.46,39.21,39.26,249800.0,26.8304,26.8304,26.6604,26.6944,249800.0
2008-02-25 12:30:00,39.26,39.29,39.12,39.18,121700.0,26.6944,26.7148,26.5992,26.64,121700.0
2008-02-25 13:00:00,39.18,39.19,39.03,39.08,183200.0,26.64,26.6468,26.538,26.572,183200.0
2008-02-25 13:30:00,39.08,39.09,38.94,39.02,161400.0,26.572,26.5788,26.4768,26.5312,161400.0
2008-02-25 14:00:00,39.01,39.36,38.99,39.35,220700.0,26.5244,26.7624,26.5108,26.7556,220700.0
2008-02-25 14:30:00,39.35,39.36,39.03,39.16,371300.0,26.7556,26.7624,26.538,26.6264,371300.0
2008-02-25 15:00:00,39.17,39.26,39.06,39.26,228000.0,26.6332,26.6944,26.5584,26.6944,228000.0
2008-02-25 15:30:00,39.25,39.3,39.17,39.19,382900.0,26.6876,26.7216,26.6332,26.6468,382900.0
2008-02-26 09:30:00,39.13,40.1,39.12,39.7,440200.0,26.606,27.2655,26.5992,26.9935,440200.0
2008-02-26 10:00:00,39.69,39.77,39.42,39.45,315100.0,26.9867,27.0411,26.8032,26.8236,315100.0
2008-02-26 10:30:00,39.45,39.46,39.26,39.42,235100.0,26.8236,26.8304,26.6944,26.8032,235100.0
2008-02-26 11:00:00,39.43,39.7,39.42,39.65,197800.0,26.81,26.9935,26.8032,26.9595,197800.0
2008-02-26 11:30:00,39.65,39.68,39.58,39.59,102600.0,26.9595,26.9799,26.9119,26.9187,102600.0
2008-02-26 12:00:00,39.6,39.65,39.5,39.6,164000.0,26.9255,26.9595,26.8576,26.9255,164000.0
2008-02-26 12:30:00,39.6,39.62,39.55,39.6,97800.0,26.9255,26.9391,26.8915,26.9255,97800.0
2008-02-26 13:00:00,39.6,39.6,39.55,39.59,87500.0,26.9255,26.9255,26.8915,26.9187,87500.0
2008-02-26 13:30:00,39.59,39.69,39.57,39.63,82700.0,26.9187,26.9867,26.9051,26.9459,82700.0
2008-02-26 14:00:00,39.63,39.74,39.59,39.65,107400.0,26.9459,27.0207,26.9187,26.9595,107400.0
2008-02-26 14:30:00,39.66,39.81,39.63,39.78,87100.0,26.9663,27.0683,26.9459,27.0479,87100.0
2008-02-26 15:00:00,39.79,39.79,39.63,39.77,144700.0,27.0547,27.0547,26.9459,27.0411,144700.0
2008-02-26 15:30:00,39.75,39.85,39.67,39.82,229000.0,27.0275,27.0955,26.9731,27.0751,229000.0
2008-02-27 09:30:00,39.73,39.88,39.55,39.8,111200.0,27.0139,27.1159,26.8915,27.0615,111200.0
2008-02-27 10:00:00,39.79,39.83,39.55,39.55,88500.0,27.0547,27.0819,26.8915,26.8915,88500.0
2008-02-27 10:30:00,39.55,39.76,39.46,39.52,94500.0,26.8915,27.0343,26.8304,26.8712,94500.0
2008-02-27 11:00:00,39.52,39.71,39.52,39.66,71500.0,26.8712,27.0003,26.8712,26.9663,71500.0
2008-02-27 11:30:00,39.66,39.78,39.62,39.77,50300.0,26.9663,27.0479,26.9391,27.0411,50300.0
2008-02-27 12:00:00,39.77,39.79,39.65,39.66,57000.0,27.0411,27.0547,26.9595,26.9663,57000.0
2008-02-27 12:30:00,39.65,39.82,39.65,39.74,30000.0,26.9595,27.0751,26.9595,27.0207,30000.0
2008-02-27 13:00:00,39.74,39.76,39.65,39.67,45600.0,27.0207,27.0343,26.9595,26.9731,45600.0
2008-02-27 13:30:00,39.68,39.69,39.63,39.67,36500.0,26.9799,26.9867,26.9459,26.9731,36500.0
2008-02-27 14:00:00,39.67,39.69,39.38,39.43,128100.0,26.9731,26.9867,26.776,26.81,128100.0
2008-02-27 14:30:00,39.42,39.48,39.36,39.47,95300.0,26.8032,26.844,26.7624,26.8372,95300.0
2008-02-27 15:00:00,39.48,39.51,39.34,39.45,86000.0,26.844,26.8644,26.7488,26.8236,86000.0
2008-02-27 15:30:00,39.46,39.7,39.22,39.33,199000.0,26.8304,26.9935,26.6672,26.742,199000.0
2008-02-28 09:30:00,39.15,39.3,38.93,38.99,116900.0,26.6196,26.7216,26.47,26.5108,116900.0
2008-02-28 10:00:00,39.0,39.11,38.94,39.06,62600.0,26.5176,26.5924,26.4768,26.5584,62600.0
2008-02-28 10:30:00,39.06,39.12,38.87,38.88,75800.0,26.5584,26.5992,26.4292,26.436,75800.0
2008-02-28 11:00:00,38.87,38.88,38.65,38.82,141400.0,26.4292,26.436,26.2796,26.3952,141400.0
2008-02-28 11:30:00,38.81,38.85,38.74,38.83,51500.0,26.3884,26.4156,26.3408,26.402,51500.0
2008-02-28 12:00:00,38.83,38.91,38.81,38.91,32700.0,26.402,26.4564,26.3884,26.4564,32700.0
2008-02-28 12:30:00,38.9,38.92,38.82,38.83,40100.0,26.4496,26.4632,26.3952,26.402,40100.0
2008-02-28 13:00:00,38.82,38.89,38.77,38.81,69500.0,26.3952,26.4428,26.3612,26.3884,69500.0
2008-02-28 13:30:00,38.81,38.87,38.79,38.86,53100.0,26.3884,26.4292,26.3748,26.4224,53100.0
2008-02-28 14:00:00,38.86,39.01,38.8,38.91,56100.0,26.4224,26.5244,26.3816,26.4564,56100.0
2008-02-28 14:30:00,38.89,39.07,38.88,39.07,59000.0,26.4428,26.5652,26.436,26.5652,59000.0
2008-02-28 15:00:00,39.07,39.08,38.97,39.02,129000.0,26.5652,26.572,26.4972,26.5312,129000.0
2008-02-28 15:30:00,39.01,39.09,38.95,39.03,139500.0,26.5244,26.5788,26.4836,26.538,139500.0
2008-02-29 09:30:00,38.67,38.84,38.15,38.19,218400.0,26.2932,26.4088,25.9396,25.9668,218400.0
2008-02-29 10:00:00,38.21,38.21,37.95,37.99,177700.0,25.9804,25.9804,25.8036,25.8308,177700.0
2008-02-29 10:30:00,37.99,38.04,37.88,37.88,171700.0,25.8308,25.8648,25.7561,25.7561,171700.0
2008-02-29 11:00:00,37.88,37.88,37.64,37.76,175100.0,25.7561,25.7561,25.5929,25.6745,175100.0
2008-02-29 11:30:00,37.75,37.96,37.72,37.77,113600.0,25.6677,25.8104,25.6473,25.6813,113600.0
2008-02-29 12:00:00,37.77,37.91,37.72,37.91,115900.0,25.6813,25.7765,25.6473,25.7765,115900.0
2008-02-29 12:30:00,37.9,37.91,37.8,37.87,77800.0,25.7697,25.7765,25.7017,25.7493,77800.0
2008-02-29 13:00:00,37.86,37.88,37.83,37.86,65200.0,25.7425,25.7561,25.7221,25.7425,65200.0
2008-02-29 13:30:00,37.88,37.88,37.68,37.7,104100.0,25.7561,25.7561,25.6201,25.6337,104100.0
2008-02-29 14:00:00,37.7,37.72,37.64,37.67,118000.0,25.6337,25.6473,25.5929,25.6133,118000.0
2008-02-29 14:30:00,37.67,37.8,37.65,37.78,146600.0,25.6133,25.7017,25.5997,25.6881,146600.0
2008-02-29 15:00:00,37.78,37.83,37.71,37.76,225700.0,25.6881,25.7221,25.6405,25.6745,225700.0
2008-02-29 15:30:00,37.76,37.79,37.56,37.72,514700.0,25.6745,25.6949,25.5385,25.6473,514700.0
2008-03-03 09:30:00,37.68,37.74,37.36,37.54,164100.0,25.6201,25.6609,25.4025,25.5249,164100.0
2008-03-03 10:00:00,37.54,38.13,37.54,38.0,162800.0,25.5249,25.926,25.5249,25.8376,162800.0
2008-03-03 10:30:00,38.0,38.02,37.61,37.61,202700.0,25.8376,25.8512,25.5725,25.5725,202700.0
2008-03-03 11:00:00,37.61,37.72,37.59,37.67,80200.0,25.5725,25.6473,25.5589,25.6133,80200.0
2008-03-03 11:30:00,37.66,37.74,37.54,37.64,110300.0,25.6065,25.6609,25.5249,25.5929,110300.0
2008-03-03 12:00:00,37.66,37.89,37.63,37.86,87400.0,25.6065,25.7629,25.5861,25.7425,87400.0
2008-03-03 12:30:00,37.85,37.86,37.64,37.69,116900.0,25.7357,25.7425,25.5929,25.6269,116900.0
2008-03-03 13:00:00,37.7,37.73,37.54,37.6,148900.0,25.6337,25.6541,25.5249,25.5657,148900.0
2008-03-03 13:30:00,37.6,37.69,37.5,37.66,189800.0,25.5657,25.6269,25.4977,25.6065,189800.0
2008-03-03 14:00:00,37.66,37.71,37.55,37.58,117500.0,25.6065,25.6405,25.5317,25.5521,117500.0
2008-03-03 14:30:00,37.59,37.65,37.49,37.5,122300.0,25.5589,25.5997,25.4909,25.4977,122300.0
2008-03-03 15:00:00,37.5,37.75,37.5,37.74,168500.0,25.4977,25.6677,25.4977,25.6609,168500.0
2008-03-03 15:30:00,37.74,37.91,37.72,37.87,244000.0,25.6609,25.7765,25.6473,25.7493,244000.0
2008-03-04 09:30:00,37.67,38.22,37.64,38.22,116400.0,25.6133,25.9872,25.5929,25.9872,116400.0
2008-03-04 10:00:00,38.22,38.46,38.18,38.29,198000.0,25.9872,26.1504,25.96,26.0348,198000.0
2008-03-04 10:30:00,38.27,38.32,38.16,38.21,117200.0,26.0212,26.0552,25.9464,25.9804,117200.0
2008-03-04 11:00:00,38.21,38.27,38.06,38.23,98000.0,25.9804,26.0212,25.8784,25.994,98000.0
2008-03-04 11:30:00,38.21,38.23,37.97,38.06,221400.0,25.9804,25.994,25.8172,25.8784,221400.0
2008-03-04 12:00:00,38.06,38.16,38.04,38.14,83100.0,25.8784,25.9464,25.8648,25.9328,83100.0
2008-03-04 12:30:00,38.14,38.18,38.0,38.02,146700.0,25.9328,25.96,25.8376,25.8512,146700.0
2008-03-04 13:00:00,38.02,38.24,38.01,38.2,97400.0,25.8512,26.0008,25.8444,25.9736,97400.0
2008-03-04 13:30:00,38.22,38.23,38.0,38.18,122300.0,25.9872,25.994,25.8376,25.96,122300.0
2008-03-04 14:00:00,38.19,38.25,38.05,38.23,206500.0,25.9668,26.0076,25.8716,25.994,206500.0
2008-03-04 14:30:00,38.23,38.54,38.17,38.42,294700.0,25.994,26.2048,25.9532,26.1232,294700.0
2008-03-04 15:00:00,38.44,38.53,38.32,38.37,265500.0,26.1368,26.198,26.0552,26.0892,265500.0
2008-03-04 15:30:00,38.37,38.64,38.36,38.6,347300.0,26.0892,26.2728,26.0824,26.2456,347300.0
2008-03-05 09:30:00,38.72,38.72,37.92,37.93,273900.0,26.3272,26.3272,25.7832,25.79,273900.0
2008-03-05 10:00:00,37.94,38.3,37.89,37.9,200500.0,25.7968,26.0416,25.7629,25.7697,200500.0
2008-03-05 10:30:00,37.89,37.89,37.7,37.8,189900.0,25.7629,25.7629,25.6337,25.7017,189900.0
2008-03-05 11:00:00,37.81,37.98,37.78,37.96,142500.0,25.7085,25.824,25.6881,25.8104,142500.0
2008-03-05 11:30:00,37.95,37.98,37.8,37.89,129600.0,25.8036,25.824,25.7017,25.7629,129600.0
2008-03-05 12:00:00,37.88,38.01,37.72,37.79,196600.0,25.7561,25.8444,25.6473,25.6949,196600.0
2008-03-05 12:30:00,37.78,37.81,37.64,37.75,147100.0,25.6881,25.7085,25.5929,25.6677,147100.0
2008-03-05 13:00:00,37.75,37.79,37.44,37.47,157100.0,25.6677,25.6949,25.4569,25.4773,157100.0
2008-03-05 13:30:00,37.46,37.76,37.28,37.42,251800.0,25.4705,25.6745,25.3481,25.4433,251800.0
2008-03-05 14:00:00,37.41,37.58,37.38,37.56,176900.0,25.4365,25.5521,25.4161,25.5385,176900.0
2008-03-05 14:30:00,37.55,37.73,37.54,37.69,199700.0,25.5317,25.6541,25.5249,25.6269,199700.0
2008-03-05 15:00:00,37.69,37.91,37.64,37.88,275900.0,25.6269,25.7765,25.5929,25.7561,275900.0
2008-03-05 15:30:00,37.88,37.97,37.84,37.96,443100.0,25.7561,25.8172,25.7289,25.8104,443100.0
2008-03-06 09:30:00,37.95,37.98,37.51,37.63,129000.0,25.8036,25.824,25.5045,25.5861,129000.0
2008-03-06 10:00:00,37.61,37.66,37.4,37.52,172000.0,25.5725,25.6065,25.4297,25.5113,172000.0
2008-03-06 10:30:00,37.52,37.6,37.32,37.38,173700.0,25.5113,25.5657,25.3753,25.4161,173700.0
2008-03-06 11:00:00,37.39,37.45,37.25,37.42,112600.0,25.4229,25.4637,25.3277,25.4433,112600.0
2008-03-06 11:30:00,37.43,37.5,37.35,37.42,97600.0,25.4501,25.4977,25.3957,25.4433,97600.0
2008-03-06 12:00:00,37.42,37.42,37.23,37.31,106500.0,25.4433,25.4433,25.3141,25.3685,106500.0
2008-03-06 12:30:00,37.31,37.48,37.3,37.41,96900.0,25.3685,25.4841,25.3617,25.4365,96900.0
2008-03-06 13:00:00,37.41,37.49,37.38,37.47,99600.0,25.4365,25.4909,25.4161,25.4773,99600.0
2008-03-06 13:30:00,37.46,37.56,37.44,37.53,117100.0,25.4705,25.5385,25.4569,25.5181,117100.0
2008-03-06 14:00:00,37.53,37.63,37.48,37.5,132700.0,25.5181,25.5861,25.4841,25.4977,132700.0
2008-03-06 14:30:00,37.5,37.55,37.47,37.5,168000.0,25.4977,25.5317,25.4773,25.4977,168000.0
2008-03-06 15:00:00,37.5,37.58,37.33,37.56,304200.0,25.4977,25.5521,25.3821,25.5385,304200.0
2008-03-06 15:30:00,37.55,37.59,37.26,37.29,654900.0,25.5317,25.5589,25.3345,25.3549,654900.0
2008-03-07 09:30:00,37.01,37.02,36.3,36.98,357100.0,25.1645,25.1713,24.6818,25.1441,357100.0
2008-03-07 10:00:00,36.98,37.08,36.79,36.9,204000.0,25.1441,25.2121,25.0149,25.0897,204000.0
2008-03-07 10:30:00,36.89,37.26,36.83,37.23,308000.0,25.0829,25.3345,25.0421,25.3141,308000.0
2008-03-07 11:00:00,37.23,37.38,37.19,37.21,169600.0,25.3141,25.4161,25.2869,25.3005,169600.0
2008-03-07 11:30:00,37.21,37.26,37.1,37.21,157400.0,25.3005,25.3345,25.2257,25.3005,157400.0
2008-03-07 12:00:00,37.2,37.38,37.18,37.35,227600.0,25.2937,25.4161,25.2801,25.3957,227600.0
2008-03-07 12:30:00,37.36,37.44,37.32,37.42,175100.0,25.4025,25.4569,25.3753,25.4433,175100.0
2008-03-07 13:00:00,37.42,37.49,37.39,37.47,130700.0,25.4433,25.4909,25.4229,25.4773,130700.0
2008-03-07 13:30:00,37.47,37.57,37.41,37.55,294500.0,25.4773,25.5453,25.4365,25.5317,294500.0
2008-03-07 14:00:00,37.55,37.59,37.48,37.55,418200.0,25.5317,25.5589,25.4841,25.5317,418200.0
2008-03-07 14:30:00,37.55,37.77,37.48,37.74,340400.0,25.5317,25.6813,25.4841,25.6609,340400.0
2008-03-07 15:00:00,37.73,37.95,37.47,37.8,669000.0,25.6541,25.8036,25.4773,25.7017,669000.0
2008-03-07 15:30:00,37.8,37.96,37.66,37.86,986100.0,25.7017,25.8104,25.6065,25.7425,986100.0
2008-03-10 09:30:00,37.96,37.96,37.4,37.57,162600.0,25.8104,25.8104,25.4297,25.5453,162600.0
2008-03-10 10:00:00,37.58,37.63,37.26,37.36,357400.0,25.5521,25.5861,25.3345,25.4025,357400.0
2008-03-10 10:30:00,37.37,37.51,37.29,37.5,164300.0,25.4093,25.5045,25.3549,25.4977,164300.0
2008-03-10 11:00:00,37.5,37.67,37.48,37.61,192600.0,25.4977,25.6133,25.4841,25.5725,192600.0
2008-03-10 11:30:00,37.6,37.72,37.56,37.7,311100.0,25.5657,25.6473,25.5385,25.6337,311100.0
2008-03-10 12:00:00,37.7,37.96,37.58,37.83,497000.0,25.6337,25.8104,25.5521,25.7221,497000.0
2008-03-10 12:30:00,37.82,37.85,37.72,37.77,179100.0,25.7153,25.7357,25.6473,25.6813,179100.0
2008-03-10 13:00:00,37.77,37.82,37.57,37.63,134800.0,25.6813,25.7153,25.5453,25.5861,134800.0
2008-03-10 13:30:00,37.63,37.72,37.54,37.54,208400.0,25.5861,25.6473,25.5249,25.5249,208400.0
2008-03-10 14:00:00,37.54,37.61,37.38,37.56,223300.0,25.5249,25.5725,25.4161,25.5385,223300.0
2008-03-10 14:30:00,37.56,37.58,37.39,37.43,174800.0,25.5385,25.5521,25.4229,25.4501,174800.0
2008-03-10 15:00:00,37.43,37.54,37.33,37.46,274600.0,25.4501,25.5249,25.3821,25.4705,274600.0
2008-03-10 15:30:00,37.47,37.51,37.34,37.44,601900.0,25.4773,25.5045,25.3889,25.4569,601900.0
2008-03-11 09:30:00,38.17,38.24,37.87,38.1,168500.0,25.9532,26.0008,25.7493,25.9056,168500.0
2008-03-11 10:00:00,38.1,38.24,37.81,37.86,267500.0,25.9056,26.0008,25.7085,25.7425,267500.0
2008-03-11 10:30:00,37.86,38.02,37.84,38.01,182600.0,25.7425,25.8512,25.7289,25.8444,182600.0
2008-03-11 11:00:00,38.01,38.02,37.79,37.94,356200.0,25.8444,25.8512,25.6949,25.7968,356200.0
2008-03-11 11:30:00,37.92,38.04,37.86,37.98,204700.0,25.7832,25.8648,25.7425,25.824,204700.0
2008-03-11 12:00:00,37.99,38.12,37.95,38.08,195400.0,25.8308,25.9192,25.8036,25.892,195400.0
2008-03-11 12:30:00,38.08,38.15,37.98,38.12,228600.0,25.892,25.9396,25.824,25.9192,228600.0
2008-03-11 13:00:00,38.12,38.15,38.02,38.05,334200.0,25.9192,25.9396,25.8512,25.8716,334200.0
2008-03-11 13:30:00,38.04,38.17,38.0,38.15,217200.0,25.8648,25.9532,25.8376,25.9396,217200.0
2008-03-11 14:00:00,38.15,38.28,38.11,38.19,79400.0,25.9396,26.028,25.9124,25.9668,79400.0
2008-03-11 14:30:00,38.2,38.5,38.19,38.43,167400.0,25.9736,26.1776,25.9668,26.13,167400.0
2008-03-11 15:00:00,38.45,38.49,38.33,38.46,167100.0,26.1436,26.1708,26.062,26.1504,167100.0
2008-03-11 15:30:00,38.47,38.47,38.33,38.47,367800.0,26.1572,26.1572,26.062,26.1572,367800.0
2008-03-12 09:30:00,38.49,38.56,38.32,38.38,181100.0,26.1708,26.2184,26.0552,26.096,181100.0
2008-03-12 10:00:00,38.38,38.48,38.24,38.42,139600.0,26.096,26.164,26.0008,26.1232,139600.0
2008-03-12 10:30:00,38.43,38.6,38.41,38.41,134600.0,26.13,26.2456,26.1164,26.1164,134600.0
2008-03-12 11:00:00,38.43,38.43,38.23,38.32,146200.0,26.13,26.13,25.994,26.0552,146200.0
2008-03-12 11:30:00,38.31,38.31,38.11,38.11,112400.0,26.0484,26.0484,25.9124,25.9124,112400.0
2008-03-12 12:00:00,38.11,38.14,37.85,37.85,156800.0,25.9124,25.9328,25.7357,25.7357,156800.0
2008-03-12 12:30:00,37.85,37.96,37.8,37.86,93600.0,25.7357,25.8104,25.7017,25.7425,93600.0
2008-03-12 13:00:00,37.88,38.0,37.88,37.96,64900.0,25.7561,25.8376,25.7561,25.8104,64900.0
2008-03-12 13:30:00,37.96,37.98,37.84,37.84,69900.0,25.8104,25.824,25.7289,25.7289,69900.0
2008-03-12 14:00:00,37.84,37.89,37.77,37.83,104600.0,25.7289,25.7629,25.6813,25.7221,104600.0
2008-03-12 14:30:00,37.81,37.97,37.78,37.89,93100.0,25.7085,25.8172,25.6881,25.7629,93100.0
2008-03-12 15:00:00,37.88,37.88,37.56,37.6,233700.0,25.7561,25.7561,25.5385,25.5657,233700.0
2008-03-12 15:30:00,37.6,37.66,37.51,37.53,480100.0,25.5657,25.6065,25.5045,25.5181,480100.0
2008-03-13 09:30:00,37.08,37.21,36.81,37.06,219200.0,25.2121,25.3005,25.0285,25.1985,219200.0
2008-03-13 10:00:00,37.05,37.19,36.81,36.88,283400.0,25.1917,25.2869,25.0285,25.0761,283400.0
2008-03-13 10:30:00,36.9,36.99,36.85,36.94,178200.0,25.0897,25.1509,25.0557,25.1169,178200.0
2008-03-13 11:00:00,36.94,37.32,36.89,37.15,186100.0,25.1169,25.3753,25.0829,25.2597,186100.0
2008-03-13 11:30:00,37.14,37.19,36.89,36.96,195400.0,25.2529,25.2869,25.0829,25.1305,195400.0
2008-03-13 12:00:00,36.96,37.13,36.92,37.13,154600.0,25.1305,25.2461,25.1033,25.2461,154600.0
2008-03-13 12:30:00,37.13,37.17,37.0,37.08,96300.0,25.2461,25.2733,25.1577,25.2121,96300.0
2008-03-13 13:00:00,37.08,37.29,37.07,37.22,103200.0,25.2121,25.3549,25.2053,25.3073,103200.0
2008-03-13 13:30:00,37.26,37.45,37.16,37.41,109300.0,25.3345,25.4637,25.2665,25.4365,109300.0
2008-03-13 14:00:00,37.39,37.5,37.33,37.5,173300.0,25.4229,25.4977,25.3821,25.4977,173300.0
2008-03-13 14:30:00,37.5,37.52,37.18,37.34,194100.0,25.4977,25.5113,25.2801,25.3889,194100.0
2008-03-13 15:00:00,37.34,37.48,37.27,37.29,167700.0,25.3889,25.4841,25.3413,25.3549,167700.0
2008-03-13 15:30:00,37.28,37.39,37.23,37.27,289900.0,25.3481,25.4229,25.3141,25.3413,289900.0
2008-03-14 09:30:00,37.54,37.62,36.67,36.7,288100.0,25.5249,25.5793,24.9333,24.9537,288100.0
2008-03-14 10:00:00,36.68,36.92,36.39,36.86,396000.0,24.9401,25.1033,24.7429,25.0625,396000.0
2008-03-14 10:30:00,36.83,37.0,36.7,36.9,231600.0,25.0421,25.1577,24.9537,25.0897,231600.0
2008-03-14 11:00:00,36.92,37.04,36.82,36.9,195700.0,25.1033,25.1849,25.0353,25.0897,195700.0
2008-03-14 11:30:00,36.91,37.24,36.89,37.01,220600.0,25.0965,25.3209,25.0829,25.1645,220600.0
2008-03-14 12:00:00,37.01,37.1,36.95,37.05,214700.0,25.1645,25.2257,25.1237,25.1917,214700.0
2008-03-14 12:30:00,37.05,37.15,36.93,37.06,169100.0,25.1917,25.2597,25.1101,25.1985,169100.0
2008-03-14 13:00:00,37.05,37.07,36.87,37.0,129000.0,25.1917,25.2053,25.0693,25.1577,129000.0
2008-03-14 13:30:00,37.0,37.14,36.93,36.95,185700.0,25.1577,25.2529,25.1101,25.1237,185700.0
2008-03-14 14:00:00,36.95,37.05,36.73,36.78,256300.0,25.1237,25.1917,24.9741,25.0081,256300.0
2008-03-14 14:30:00,36.77,37.07,36.71,36.84,278500.0,25.0013,25.2053,24.9605,25.0489,278500.0
2008-03-14 15:00:00,36.84,37.33,36.79,37.2,253400.0,25.0489,25.3821,25.0149,25.2937,253400.0
2008-03-14 15:30:00,37.2,37.3,37.13,37.16,485000.0,25.2937,25.3617,25.2461,25.2665,485000.0
2008-03-17 09:30:00,36.39,37.09,36.39,36.51,345400.0,24.7429,25.2189,24.7429,24.8245,345400.0
2008-03-17 10:00:00,36.5,36.51,36.26,36.29,224100.0,24.8177,24.8245,24.6546,24.675,224100.0
2008-03-17 10:30:00,36.3,36.78,36.29,36.71,215200.0,24.6818,25.0081,24.675,24.9605,215200.0
2008-03-17 11:00:00,36.71,36.74,36.51,36.68,143000.0,24.9605,24.9809,24.8245,24.9401,143000.0
2008-03-17 11:30:00,36.68,37.03,36.62,36.7,299400.0,24.9401,25.1781,24.8993,24.9537,299400.0
2008-03-17 12:00:00,36.69,36.83,36.62,36.75,132500.0,24.9469,25.0421,24.8993,24.9877,132500.0
2008-03-17 12:30:00,36.73,36.86,36.67,36.75,149000.0,24.9741,25.0625,24.9333,24.9877,149000.0
2008-03-17 13:00:00,36.76,36.8,36.58,36.71,218200.0,24.9945,25.0217,24.8721,24.9605,218200.0
2008-03-17 13:30:00,36.7,36.8,36.6,36.74,223600.0,24.9537,25.0217,24.8857,24.9809,223600.0
2008-03-17 14:00:00,36.74,36.95,36.71,36.81,131900.0,24.9809,25.1237,24.9605,25.0285,131900.0
2008-03-17 14:30:00,36.81,37.11,36.77,36.96,170700.0,25.0285,25.2325,25.0013,25.1305,170700.0
2008-03-17 15:00:00,36.96,37.33,36.94,37.2,255400.0,25.1305,25.3821,25.1169,25.2937,255400.0
2008-03-17 15:30:00,37.19,37.4,37.1,37.11,332800.0,25.2869,25.4297,25.2257,25.2325,332800.0
2008-03-18 09:30:00,37.71,37.71,37.25,37.49,122700.0,25.6405,25.6405,25.3277,25.4909,122700.0
2008-03-18 10:00:00,37.51,37.52,37.42,37.47,108000.0,25.5045,25.5113,25.4433,25.4773,108000.0
2008-03-18 10:30:00,37.48,37.51,37.26,37.33,123600.0,25.4841,25.5045,25.3345,25.3821,123600.0
2008-03-18 11:00:00,37.32,37.33,37.2,37.27,113500.0,25.3753,25.3821,25.2937,25.3413,113500.0
2008-03-18 11:30:00,37.25,37.28,37.18,37.22,52500.0,25.3277,25.3481,25.2801,25.3073,52500.0
2008-03-18 12:00:00,37.21,37.26,37.15,37.22,113500.0,25.3005,25.3345,25.2597,25.3073,113500.0
2008-03-18 12:30:00,37.21,37.31,37.2,37.3,66600.0,25.3005,25.3685,25.2937,25.3617,66600.0
2008-03-18 13:00:00,37.29,37.35,37.23,37.28,52900.0,25.3549,25.3957,25.3141,25.3481,52900.0
2008-03-18 13:30:00,37.28,37.41,37.25,37.31,105300.0,25.3481,25.4365,25.3277,25.3685,105300.0
2008-03-18 14:00:00,37.31,37.49,36.9,37.23,296300.0,25.3685,25.4909,25.0897,25.3141,296300.0
2008-03-18 14:30:00,37.23,37.5,36.81,37.43,337200.0,25.3141,25.4977,25.0285,25.4501,337200.0
2008-03-18 15:00:00,37.42,37.43,37.23,37.27,225500.0,25.4433,25.4501,25.3141,25.3413,225500.0
2008-03-18 15:30:00,37.26,37.57,37.25,37.44,274300.0,25.3345,25.5453,25.3277,25.4569,274300.0
2008-03-19 09:30:00,37.61,38.08,37.61,37.92,184200.0,25.5725,25.892,25.5725,25.7832,184200.0
2008-03-19 10:00:00,37.92,37.92,37.77,37.84,158500.0,25.7832,25.7832,25.6813,25.7289,158500.0
2008-03-19 10:30:00,37.83,37.92,37.72,37.8,200200.0,25.7221,25.7832,25.6473,25.7017,200200.0
2008-03-19 11:00:00,37.79,37.83,37.71,37.82,81600.0,25.6949,25.7221,25.6405,25.7153,81600.0
2008-03-19 11:30:00,37.82,37.82,37.58,37.6,160100.0,25.7153,25.7153,25.5521,25.5657,160100.0
2008-03-19 12:00:00,37.59,37.66,37.48,37.52,131800.0,25.5589,25.6065,25.4841,25.5113,131800.0
2008-03-19 12:30:00,37.55,37.55,37.41,37.49,74300.0,25.5317,25.5317,25.4365,25.4909,74300.0
2008-03-19 13:00:00,37.5,37.51,37.33,37.35,122800.0,25.4977,25.5045,25.3821,25.3957,122800.0
2008-03-19 13:30:00,37.33,37.37,37.08,37.14,169100.0,25.3821,25.4093,25.2121,25.2529,169100.0
2008-03-19 14:00:00,37.14,37.18,37.0,37.11,178200.0,25.2529,25.2801,25.1577,25.2325,178200.0
2008-03-19 14:30:00,37.11,37.17,36.97,37.13,206800.0,25.2325,25.2733,25.1373,25.2461,206800.0
2008-03-19 15:00:00,37.14,37.2,36.87,36.9,210200.0,25.2529,25.2937,25.0693,25.0897,210200.0
2008-03-19 15:30:00,36.89,36.93,36.66,36.68,341700.0,25.0829,25.1101,24.9265,24.9401,341700.0
2008-03-20 09:30:00,36.43,36.78,36.29,36.48,468400.0,24.7701,25.0081,24.675,24.8041,468400.0
2008-03-20 10:00:00,36.47,36.88,36.43,36.86,168100.0,24.7973,25.0761,24.7701,25.0625,168100.0
2008-03-20 10:30:00,36.86,36.93,36.71,36.83,118900.0,25.0625,25.1101,24.9605,25.0421,118900.0
2008-03-20 11:00:00,36.83,37.03,36.81,36.99,118800.0,25.0421,25.1781,25.0285,25.1509,118800.0
2008-03-20 11:30:00,36.99,36.99,36.73,36.78,103400.0,25.1509,25.1509,24.9741,25.0081,103400.0
2008-03-20 12:00:00,36.79,36.84,36.53,36.54,117000.0,25.0149,25.0489,24.8381,24.8449,117000.0
2008-03-20 12:30:00,36.55,36.63,36.46,36.6,92600.0,24.8517,24.9061,24.7905,24.8857,92600.0
2008-03-20 13:00:00,36.58,36.74,36.58,36.74,57200.0,24.8721,24.9809,24.8721,24.9809,57200.0
2008-03-20 13:30:00,36.73,36.81,36.71,36.76,95400.0,24.9741,25.0285,24.9605,24.9945,95400.0
2008-03-20 14:00:00,36.74,36.84,36.71,36.8,84400.0,24.9809,25.0489,24.9605,25.0217,84400.0
2008-03-20 14:30:00,36.79,36.97,36.77,36.95,110100.0,25.0149,25.1373,25.0013,25.1237,110100.0
2008-03-20 15:00:00,36.95,37.11,36.92,36.95,119900.0,25.1237,25.2325,25.1033,25.1237,119900.0
2008-03-20 15:30:00,36.95,37.02,36.64,36.97,230700.0,25.1237,25.1713,24.9129,25.1373,230700.0
2008-03-24 09:30:00,37.2,37.2,36.82,36.86,114000.0,25.2937,25.2937,25.0353,25.0625,114000.0
2008-03-24 10:00:00,36.88,36.93,36.65,36.67,118400.0,25.0761,25.1101,24.9197,24.9333,118400.0
2008-03-24 10:30:00,36.65,36.82,36.65,36.77,127300.0,24.9197,25.0353,24.9197,25.0013,127300.0
2008-03-24 11:00:00,36.76,36.8,36.68,36.74,99300.0,24.9945,25.0217,24.9401,24.9809,99300.0
2008-03-24 11:30:00,36.74,36.81,36.68,36.79,114300.0,24.9809,25.0285,24.9401,25.0149,114300.0
2008-03-24 12:00:00,36.8,36.93,36.76,36.89,77500.0,25.0217,25.1101,24.9945,25.0829,77500.0
2008-03-24 12:30:00,36.9,37.07,36.88,37.0,70300.0,25.0897,25.2053,25.0761,25.1577,70300.0
2008-03-24 13:00:00,37.0,37.05,36.98,37.0,59900.0,25.1577,25.1917,25.1441,25.1577,59900.0
2008-03-24 13:30:00,36.99,37.14,36.99,37.14,73200.0,25.1509,25.2529,25.1509,25.2529,73200.0
2008-03-24 14:00:00,37.13,37.19,37.11,37.19,90300.0,25.2461,25.2869,25.2325,25.2869,90300.0
2008-03-24 14:30:00,37.18,37.19,37.13,37.16,83500.0,25.2801,25.2869,25.2461,25.2665,83500.0
2008-03-24 15:00:00,37.17,37.18,36.98,36.99,97000.0,25.2733,25.2801,25.1441,25.1509,97000.0
2008-03-24 15:30:00,36.98,37.04,36.92,37.0,239200.0,25.1441,25.1849,25.1033,25.1577,239200.0
2008-03-25 09:30:00,37.11,37.35,37.06,37.19,86300.0,25.2325,25.3957,25.1985,25.2869,86300.0
2008-03-25 10:00:00,37.18,37.18,36.99,37.12,120000.0,25.2801,25.2801,25.1509,25.2393,120000.0
2008-03-25 10:30:00,37.12,37.16,36.97,37.02,63900.0,25.2393,25.2665,25.1373,25.1713,63900.0
2008-03-25 11:00:00,37.02,37.1,36.97,37.07,75400.0,25.1713,25.2257,25.1373,25.2053,75400.0
2008-03-25 11:30:00,37.06,37.12,36.93,36.96,63600.0,25.1985,25.2393,25.1101,25.1305,63600.0
2008-03-25 12:00:00,36.97,37.13,36.93,37.1,59100.0,25.1373,25.2461,25.1101,25.2257,59100.0
2008-03-25 12:30:00,37.1,37.15,37.07,37.12,70300.0,25.2257,25.2597,25.2053,25.2393,70300.0
2008-03-25 13:00:00,37.12,37.12,36.97,37.05,73000.0,25.2393,25.2393,25.1373,25.1917,73000.0
2008-03-25 13:30:00,37.05,37.09,36.99,37.02,72400.0,25.1917,25.2189,25.1509,25.1713,72400.0
2008-03-25 14:00:00,37.01,37.1,36.97,36.98,96700.0,25.1645,25.2257,25.1373,25.1441,96700.0
2008-03-25 14:30:00,36.99,37.08,36.92,37.07,81200.0,25.1509,25.2121,25.1033,25.2053,81200.0
2008-03-25 15:00:00,37.07,37.12,36.93,36.97,97400.0,25.2053,25.2393,25.1101,25.1373,97400.0
2008-03-25 15:30:00,36.97,36.99,36.65,36.75,230900.0,25.1373,25.1509,24.9197,24.9877,230900.0
2008-03-26 09:30:00,36.66,36.86,36.5,36.72,141600.0,24.9265,25.0625,24.8177,24.9673,141600.0
2008-03-26 10:00:00,36.72,36.76,36.6,36.72,144900.0,24.9673,24.9945,24.8857,24.9673,144900.0
2008-03-26 10:30:00,36.7,36.71,36.58,36.66,135200.0,24.9537,24.9605,24.8721,24.9265,135200.0
2008-03-26 11:00:00,36.66,36.92,36.64,36.91,116900.0,24.9265,25.1033,24.9129,25.0965,116900.0
2008-03-26 11:30:00,36.9,37.08,36.9,37.03,124400.0,25.0897,25.2121,25.0897,25.1781,124400.0
2008-03-26 12:00:00,37.03,37.12,36.99,37.0,72200.0,25.1781,25.2393,25.1509,25.1577,72200.0
2008-03-26 12:30:00,37.01,37.1,36.97,37.08,128200.0,25.1645,25.2257,25.1373,25.2121,128200.0
2008-03-26 13:00:00,37.07,37.13,36.96,36.98,82100.0,25.2053,25.2461,25.1305,25.1441,82100.0
2008-03-26 13:30:00,36.98,36.98,36.82,36.85,85700.0,25.1441,25.1441,25.0353,25.0557,85700.0
2008-03-26 14:00:00,36.86,37.01,36.86,36.96,167600.0,25.0625,25.1645,25.0625,25.1305,167600.0
2008-03-26 14:30:00,36.97,37.07,36.94,37.07,180900.0,25.1373,25.2053,25.1169,25.2053,180900.0
2008-03-26 15:00:00,37.07,37.09,36.96,37.0,216600.0,25.2053,25.2189,25.1305,25.1577,216600.0
2008-03-26 15:30:00,36.98,37.08,36.95,37.04,457000.0,25.1441,25.2121,25.1237,25.1849,457000.0
2008-03-27 09:30:00,37.12,37.12,36.91,37.01,151100.0,25.5071,25.5071,25.3628,25.4315,151100.0
2008-03-27 10:00:00,37.01,37.18,36.99,37.03,104600.0,25.4315,25.5483,25.4177,25.4452,104600.0
2008-03-27 10:30:00,37.04,37.04,36.91,37.01,107000.0,25.4521,25.4521,25.3628,25.4315,107000.0
2008-03-27 11:00:00,37.0,37.11,36.98,37.06,94100.0,25.4246,25.5002,25.4109,25.4658,94100.0
2008-03-27 11:30:00,37.05,37.21,37.02,37.17,71000.0,25.459,25.5689,25.4384,25.5414,71000.0
2008-03-27 12:00:00,37.17,37.27,37.14,37.27,90900.0,25.5414,25.6101,25.5208,25.6101,90900.0
2008-03-27 12:30:00,37.26,37.3,37.14,37.21,110700.0,25.6033,25.6308,25.5208,25.5689,110700.0
2008-03-27 13:00:00,37.2,37.35,37.17,37.25,77800.0,25.562,25.6651,25.5414,25.5964,77800.0
2008-03-27 13:30:00,37.26,37.29,37.06,37.07,91100.0,25.6033,25.6239,25.4658,25.4727,91100.0
2008-03-27 14:00:00,37.06,37.12,37.01,37.02,80800.0,25.4658,25.5071,25.4315,25.4384,80800.0
2008-03-27 14:30:00,37.01,37.17,37.01,37.09,104000.0,25.4315,25.5414,25.4315,25.4865,104000.0
2008-03-27 15:00:00,37.09,37.11,36.92,36.94,100900.0,25.4865,25.5002,25.3696,25.3834,100900.0
2008-03-27 15:30:00,36.94,36.98,36.75,36.8,245200.0,25.3834,25.4109,25.2528,25.2872,245200.0
2008-03-28 09:30:00,36.87,37.24,36.87,37.14,132900.0,25.3353,25.5895,25.3353,25.5208,132900.0
2008-03-28 10:00:00,37.13,37.19,37.04,37.09,76700.0,25.5139,25.5552,25.4521,25.4865,76700.0
2008-03-28 10:30:00,37.09,37.09,36.89,36.93,80000.0,25.4865,25.4865,25.349,25.3765,80000.0
2008-03-28 11:00:00,36.92,36.95,36.78,36.88,86200.0,25.3696,25.3903,25.2734,25.3422,86200.0
2008-03-28 11:30:00,36.88,36.99,36.85,36.93,63500.0,25.3422,25.4177,25.3215,25.3765,63500.0
2008-03-28 12:00:00,36.95,36.95,36.79,36.93,91100.0,25.3903,25.3903,25.2803,25.3765,91100.0
2008-03-28 12:30:00,36.94,36.94,36.84,36.89,103200.0,25.3834,25.3834,25.3147,25.349,103200.0
2008-03-28 13:00:00,36.89,36.91,36.84,36.86,61600.0,25.349,25.3628,25.3147,25.3284,61600.0
2008-03-28 13:30:00,36.86,36.86,36.64,36.69,71700.0,25.3284,25.3284,25.1772,25.2116,71700.0
2008-03-28 14:00:00,36.68,36.76,36.59,36.64,118900.0,25.2047,25.2597,25.1429,25.1772,118900.0
2008-03-28 14:30:00,36.64,36.66,36.52,36.61,135000.0,25.1772,25.191,25.0948,25.1566,135000.0
2008-03-28 15:00:00,36.62,36.62,36.42,36.46,99000.0,25.1635,25.1635,25.0261,25.0536,99000.0
2008-03-28 15:30:00,36.46,36.47,36.35,36.43,203400.0,25.0536,25.0604,24.978,25.0329,203400.0
2008-03-31 09:30:00,36.6,36.6,36.3,36.4,138700.0,25.1498,25.1498,24.9436,25.0123,138700.0
2008-03-31 10:00:00,36.4,36.57,36.4,36.42,113900.0,25.0123,25.1291,25.0123,25.0261,113900.0
2008-03-31 10:30:00,36.42,36.57,36.42,36.5,73400.0,25.0261,25.1291,25.0261,25.081,73400.0
2008-03-31 11:00:00,36.49,36.54,36.45,36.5,80400.0,25.0742,25.1085,25.0467,25.081,80400.0
2008-03-31 11:30:00,36.5,36.58,36.48,36.56,83500.0,25.081,25.136,25.0673,25.1223,83500.0
2008-03-31 12:00:00,36.56,36.58,36.5,36.52,51400.0,25.1223,25.136,25.081,25.0948,51400.0
2008-03-31 12:30:00,36.53,36.63,36.51,36.63,92400.0,25.1017,25.1704,25.0879,25.1704,92400.0
2008-03-31 13:00:00,36.62,36.7,36.6,36.69,43400.0,25.1635,25.2185,25.1498,25.2116,43400.0
2008-03-31 13:30:00,36.69,36.75,36.68,36.73,59000.0,25.2116,25.2528,25.2047,25.2391,59000.0
2008-03-31 14:00:00,36.73,36.78,36.7,36.73,96300.0,25.2391,25.2734,25.2185,25.2391,96300.0
2008-03-31 14:30:00,36.73,36.75,36.66,36.71,132000.0,25.2391,25.2528,25.191,25.2253,132000.0
2008-03-31 15:00:00,36.7,36.83,36.67,36.79,218300.0,25.2185,25.3078,25.1979,25.2803,218300.0
2008-03-31 15:30:00,36.79,36.92,36.72,36.81,319800.0,25.2803,25.3696,25.2322,25.2941,319800.0
2008-04-01 09:30:00,36.82,37.58,36.82,37.56,167500.0,25.3009,25.8232,25.3009,25.8094,167500.0
2008-04-01 10:00:00,37.58,37.75,37.57,37.62,266600.0,25.8232,25.94,25.8163,25.8506,266600.0
2008-04-01 10:30:00,37.62,37.69,37.51,37.56,116900.0,25.8506,25.8987,25.7751,25.8094,116900.0
2008-04-01 11:00:00,37.56,37.62,37.5,37.54,330400.0,25.8094,25.8506,25.7682,25.7957,330400.0
2008-04-01 11:30:00,37.55,37.77,37.55,37.74,115100.0,25.8025,25.9537,25.8025,25.9331,115100.0
2008-04-01 12:00:00,37.73,37.86,37.71,37.81,138800.0,25.9262,26.0156,25.9125,25.9812,138800.0
2008-04-01 12:30:00,37.81,37.87,37.72,37.87,99600.0,25.9812,26.0224,25.9194,26.0224,99600.0
2008-04-01 13:00:00,37.86,38.03,37.85,37.98,169600.0,26.0156,26.1324,26.0087,26.098,169600.0
2008-04-01 13:30:00,37.99,37.99,37.86,37.96,80300.0,26.1049,26.1049,26.0156,26.0843,80300.0
2008-04-01 14:00:00,37.97,38.09,37.91,38.01,108700.0,26.0912,26.1736,26.0499,26.1186,108700.0
2008-04-01 14:30:00,38.0,38.14,37.98,38.02,107400.0,26.1118,26.208,26.098,26.1255,107400.0
2008-04-01 15:00:00,38.03,38.12,38.0,38.01,148800.0,26.1324,26.1942,26.1118,26.1186,148800.0
2008-04-01 15:30:00,38.01,38.16,37.95,38.09,331300.0,26.1186,26.2217,26.0774,26.1736,331300.0
2008-04-02 09:30:00,38.1,38.25,38.0,38.14,207600.0,26.1805,26.2836,26.1118,26.208,207600.0
2008-04-02 10:00:00,38.11,38.23,38.07,38.07,139800.0,26.1874,26.2698,26.1599,26.1599,139800.0
2008-04-02 10:30:00,38.06,38.15,37.99,38.1,133900.0,26.153,26.2148,26.1049,26.1805,133900.0
2008-04-02 11:00:00,38.11,38.32,38.09,38.32,258100.0,26.1874,26.3317,26.1736,26.3317,258100.0
2008-04-02 11:30:00,38.33,38.35,38.24,38.33,119100.0,26.3385,26.3523,26.2767,26.3385,119100.0
2008-04-02 12:00:00,38.33,38.5,38.3,38.45,135700.0,26.3385,26.4553,26.3179,26.421,135700.0
2008-04-02 12:30:00,38.44,38.54,38.42,38.52,128300.0,26.4141,26.4828,26.4004,26.4691,128300.0
2008-04-02 13:00:00,38.52,38.58,38.5,38.53,76500.0,26.4691,26.5103,26.4553,26.476,76500.0
2008-04-02 13:30:00,38.55,38.7,38.53,38.67,153200.0,26.4897,26.5928,26.476,26.5722,153200.0
2008-04-02 14:00:00,38.67,38.91,38.67,38.88,248900.0,26.5722,26.7371,26.5722,26.7165,248900.0
2008-04-02 14:30:00,38.88,38.95,38.66,38.66,247300.0,26.7165,26.7646,26.5653,26.5653,247300.0
2008-04-02 15:00:00,38.65,38.66,38.5,38.6,182000.0,26.5584,26.5653,26.4553,26.5241,182000.0
2008-04-02 15:30:00,38.6,38.63,38.48,38.59,286600.0,26.5241,26.5447,26.4416,26.5172,286600.0
2008-04-03 09:30:00,38.45,38.71,38.45,38.65,108800.0,26.421,26.5996,26.421,26.5584,108800.0
2008-04-03 10:00:00,38.64,38.74,38.44,38.46,103100.0,26.5515,26.6203,26.4141,26.4279,103100.0
2008-04-03 10:30:00,38.45,38.47,38.33,38.4,77500.0,26.421,26.4347,26.3385,26.3866,77500.0
2008-04-03 11:00:00,38.4,38.57,38.36,38.55,235800.0,26.3866,26.5034,26.3591,26.4897,235800.0
2008-04-03 11:30:00,38.55,38.75,38.54,38.75,137500.0,26.4897,26.6271,26.4828,26.6271,137500.0
2008-04-03 12:00:00,38.74,38.75,38.54,38.55,107700.0,26.6203,26.6271,26.4828,26.4897,107700.0
2008-04-03 12:30:00,38.54,38.64,38.51,38.61,153300.0,26.4828,26.5515,26.4622,26.5309,153300.0
2008-04-03 13:00:00,38.61,38.75,38.56,38.74,139200.0,26.5309,26.6271,26.4966,26.6203,139200.0
2008-04-03 13:30:00,38.74,38.87,38.68,38.85,223500.0,26.6203,26.7096,26.579,26.6958,223500.0
2008-04-03 14:00:00,38.85,38.92,38.81,38.82,301400.0,26.6958,26.7439,26.6684,26.6752,301400.0
2008-04-03 14:30:00,38.82,38.89,38.68,38.73,138300.0,26.6752,26.7233,26.579,26.6134,138300.0
2008-04-03 15:00:00,38.73,38.79,38.68,38.7,153000.0,26.6134,26.6546,26.579,26.5928,153000.0
2008-04-03 15:30:00,38.7,38.74,38.56,38.64,190900.0,26.5928,26.6203,26.4966,26.5515,190900.0
2008-04-04 09:30:00,38.68,39.0,38.57,38.94,181900.0,26.579,26.7989,26.5034,26.7577,181900.0
2008-04-04 10:00:00,38.95,39.09,38.8,39.09,142100.0,26.7646,26.8608,26.6615,26.8608,142100.0
2008-04-04 10:30:00,39.08,39.26,39.04,39.24,114600.0,26.8539,26.9776,26.8264,26.9638,114600.0
2008-04-04 11:00:00,39.25,39.37,39.2,39.35,161000.0,26.9707,27.0532,26.9363,27.0394,161000.0
2008-04-04 11:30:00,39.35,39.39,39.26,39.26,192200.0,27.0394,27.0669,26.9776,26.9776,192200.0
2008-04-04 12:00:00,39.25,39.31,39.0,39.21,142600.0,26.9707,27.0119,26.7989,26.9432,142600.0
2008-04-04 12:30:00,39.21,39.21,39.09,39.12,131500.0,26.9432,26.9432,26.8608,26.8814,131500.0
2008-04-04 13:00:00,39.12,39.14,39.0,39.03,111300.0,26.8814,26.8951,26.7989,26.8195,111300.0
2008-04-04 13:30:00,39.04,39.09,38.87,38.9,118100.0,26.8264,26.8608,26.7096,26.7302,118100.0
2008-04-04 14:00:00,38.9,39.0,38.88,38.92,171000.0,26.7302,26.7989,26.7165,26.7439,171000.0
2008-04-04 14:30:00,38.92,39.09,38.89,39.03,99500.0,26.7439,26.8608,26.7233,26.8195,99500.0
2008-04-04 15:00:00,39.02,39.06,38.9,38.92,123900.0,26.8127,26.8401,26.7302,26.7439,123900.0
2008-04-04 15:30:00,38.92,38.93,38.65,38.7,295600.0,26.7439,26.7508,26.5584,26.5928,295600.0
2008-04-07 09:30:00,39.07,39.1,38.68,38.93,197000.0,26.847,26.8676,26.579,26.7508,197000.0
2008-04-07 10:00:00,38.92,39.0,38.83,38.93,190300.0,26.7439,26.7989,26.6821,26.7508,190300.0
2008-04-07 10:30:00,38.92,39.12,38.87,39.1,232100.0,26.7439,26.8814,26.7096,26.8676,232100.0
2008-04-07 11:00:00,39.09,39.36,39.09,39.25,198000.0,26.8608,27.0463,26.8608,26.9707,198000.0
2008-04-07 11:30:00,39.26,39.37,39.21,39.22,144200.0,26.9776,27.0532,26.9432,26.9501,144200.0
2008-04-07 12:00:00,39.22,39.25,39.12,39.24,150800.0,26.9501,26.9707,26.8814,26.9638,150800.0
2008-04-07 12:30:00,39.25,39.42,39.23,39.42,112700.0,26.9707,27.0875,26.957,27.0875,112700.0
2008-04-07 13:00:00,39.42,39.42,39.31,39.36,130600.0,27.0875,27.0875,27.0119,27.0463,130600.0
2008-04-07 13:30:00,39.37,39.42,39.35,39.4,87100.0,27.0532,27.0875,27.0394,27.0738,87100.0
2008-04-07 14:00:00,39.4,39.45,39.33,39.35,168400.0,27.0738,27.1081,27.0257,27.0394,168400.0
2008-04-07 14:30:00,39.35,39.38,39.29,39.3,241800.0,27.0394,27.06,26.9982,27.0051,241800.0
2008-04-07 15:00:00,39.29,39.35,39.26,39.33,277700.0,26.9982,27.0394,26.9776,27.0257,277700.0
2008-04-07 15:30:00,39.31,39.33,39.11,39.18,363400.0,27.0119,27.0257,26.8745,26.9226,363400.0
2008-04-08 09:30:00,39.02,39.15,38.96,38.99,113200.0,26.8127,26.902,26.7714,26.792,113200.0
2008-04-08 10:00:00,38.98,39.02,38.88,38.97,142200.0,26.7852,26.8127,26.7165,26.7783,142200.0
2008-04-08 10:30:00,38.97,38.97,38.87,38.9,69800.0,26.7783,26.7783,26.7096,26.7302,69800.0
2008-04-08 11:00:00,38.9,38.95,38.86,38.89,51300.0,26.7302,26.7646,26.7027,26.7233,51300.0
2008-04-08 11:30:00,38.89,38.9,38.83,38.83,48600.0,26.7233,26.7302,26.6821,26.6821,48600.0
2008-04-08 12:00:00,38.83,38.91,38.78,38.86,56600.0,26.6821,26.7371,26.6477,26.7027,56600.0
2008-04-08 12:30:00,38.86,38.96,38.86,38.94,57200.0,26.7027,26.7714,26.7027,26.7577,57200.0
2008-04-08 13:00:00,38.95,38.96,38.88,38.89,61100.0,26.7646,26.7714,26.7165,26.7233,61100.0
2008-04-08 13:30:00,38.9,38.93,38.88,38.93,75100.0,26.7302,26.7508,26.7165,26.7508,75100.0
2008-04-08 14:00:00,38.93,38.96,38.87,38.96,104100.0,26.7508,26.7714,26.7096,26.7714,104100.0
2008-04-08 14:30:00,38.97,39.14,38.94,39.12,137800.0,26.7783,26.8951,26.7577,26.8814,137800.0
2008-04-08 15:00:00,39.13,39.14,39.02,39.08,71700.0,26.8882,26.8951,26.8127,26.8539,71700.0
2008-04-08 15:30:00,39.09,39.14,38.91,38.98,199800.0,26.8608,26.8951,26.7371,26.7852,199800.0
2008-04-09 09:30:00,39.01,39.48,38.98,39.47,146400.0,26.8058,27.1288,26.7852,27.1219,146400.0
2008-04-09 10:00:00,39.47,39.48,39.28,39.37,94400.0,27.1219,27.1288,26.9913,27.0532,94400.0
2008-04-09 10:30:00,39.37,39.46,39.29,39.38,107400.0,27.0532,27.115,26.9982,27.06,107400.0
2008-04-09 11:00:00,39.38,39.5,39.35,39.43,106300.0,27.06,27.1425,27.0394,27.0944,106300.0
2008-04-09 11:30:00,39.45,39.46,39.37,39.4,122400.0,27.1081,27.115,27.0532,27.0738,122400.0
2008-04-09 12:00:00,39.41,39.41,39.36,39.39,72500.0,27.0806,27.0806,27.0463,27.0669,72500.0
2008-04-09 12:30:00,39.4,39.48,39.39,39.46,78500.0,27.0738,27.1288,27.0669,27.115,78500.0
2008-04-09 13:00:00,39.46,39.53,39.43,39.51,75900.0,27.115,27.1631,27.0944,27.1494,75900.0
2008-04-09 13:30:00,39.51,39.53,39.5,39.51,59500.0,27.1494,27.1631,27.1425,27.1494,59500.0
2008-04-09 14:00:00,39.52,39.53,39.4,39.42,102600.0,27.1562,27.1631,27.0738,27.0875,102600.0
2008-04-09 14:30:00,39.41,39.42,39.24,39.29,118100.0,27.0806,27.0875,26.9638,26.9982,118100.0
2008-04-09 15:00:00,39.29,39.33,39.17,39.22,70400.0,26.9982,27.0257,26.9157,26.9501,70400.0
2008-04-09 15:30:00,39.23,39.39,39.21,39.31,192900.0,26.957,27.0669,26.9432,27.0119,192900.0
2008-04-10 09:30:00,39.41,39.42,38.93,38.93,108600.0,27.0806,27.0875,26.7508,26.7508,108600.0
2008-04-10 10:00:00,38.92,38.95,38.8,38.81,110000.0,26.7439,26.7646,26.6615,26.6684,110000.0
2008-04-10 10:30:00,38.81,38.98,38.76,38.85,165000.0,26.6684,26.7852,26.634,26.6958,165000.0
2008-04-10 11:00:00,38.85,38.89,38.77,38.8,198800.0,26.6958,26.7233,26.6409,26.6615,198800.0
2008-04-10 11:30:00,38.79,38.91,38.75,38.85,113100.0,26.6546,26.7371,26.6271,26.6958,113100.0
2008-04-10 12:00:00,38.85,38.93,38.84,38.89,74100.0,26.6958,26.7508,26.689,26.7233,74100.0
2008-04-10 12:30:00,38.89,39.04,38.89,38.96,114500.0,26.7233,26.8264,26.7233,26.7714,114500.0
2008-04-10 13:00:00,38.97,39.07,38.95,39.04,61100.0,26.7783,26.847,26.7646,26.8264,61100.0
2008-04-10 13:30:00,39.05,39.21,39.02,39.14,95300.0,26.8333,26.9432,26.8127,26.8951,95300.0
2008-04-10 14:00:00,39.14,39.14,39.05,39.09,61800.0,26.8951,26.8951,26.8333,26.8608,61800.0
2008-04-10 14:30:00,39.1,39.21,39.06,39.19,60900.0,26.8676,26.9432,26.8401,26.9295,60900.0
2008-04-10 15:00:00,39.2,39.23,39.01,39.02,89200.0,26.9363,26.957,26.8058,26.8127,89200.0
2008-04-10 15:30:00,39.02,39.03,38.88,39.02,244700.0,26.8127,26.8195,26.7165,26.8127,244700.0
2008-04-11 09:30:00,38.67,38.97,38.67,38.81,116900.0,26.5722,26.7783,26.5722,26.6684,116900.0
2008-04-11 10:00:00,38.8,39.14,38.76,39.03,79900.0,26.6615,26.8951,26.634,26.8195,79900.0
2008-04-11 10:30:00,39.02,39.25,39.01,39.22,64400.0,26.8127,26.9707,26.8058,26.9501,64400.0
2008-04-11 11:00:00,39.21,39.22,39.12,39.14,39500.0,26.9432,26.9501,26.8814,26.8951,39500.0
2008-04-11 11:30:00,39.15,39.17,39.01,39.04,49600.0,26.902,26.9157,26.8058,26.8264,49600.0
2008-04-11 12:00:00,39.04,39.06,38.84,38.86,81300.0,26.8264,26.8401,26.689,26.7027,81300.0
2008-04-11 12:30:00,38.85,38.95,38.84,38.93,20400.0,26.6958,26.7646,26.689,26.7508,20400.0
2008-04-11 13:00:00,38.92,38.97,38.9,38.96,25300.0,26.7439,26.7783,26.7302,26.7714,25300.0
2008-04-11 13:30:00,38.94,39.03,38.9,39.02,30200.0,26.7577,26.8195,26.7302,26.8127,30200.0
2008-04-11 14:00:00,39.03,39.08,39.0,39.01,62100.0,26.8195,26.8539,26.7989,26.8058,62100.0
2008-04-11 14:30:00,39.0,39.09,38.97,39.03,55300.0,26.7989,26.8608,26.7783,26.8195,55300.0
2008-04-11 15:00:00,39.04,39.12,38.97,39.09,64500.0,26.8264,26.8814,26.7783,26.8608,64500.0
2008-04-11 15:30:00,39.09,39.09,38.88,38.99,118900.0,26.8608,26.8608,26.7165,26.792,118900.0
2008-04-14 09:30:00,39.01,39.15,38.96,39.05,145800.0,26.8058,26.902,26.7714,26.8333,145800.0
2008-04-14 10:00:00,39.04,39.05,38.9,38.98,71400.0,26.8264,26.8333,26.7302,26.7852,71400.0
2008-04-14 10:30:00,38.99,39.0,38.82,38.89,41700.0,26.792,26.7989,26.6752,26.7233,41700.0
2008-04-14 11:00:00,38.89,38.91,38.75,38.79,43200.0,26.7233,26.7371,26.6271,26.6546,43200.0
2008-04-14 11:30:00,38.81,38.94,38.8,38.93,48000.0,26.6684,26.7577,26.6615,26.7508,48000.0
2008-04-14 12:00:00,38.92,38.97,38.87,38.97,28600.0,26.7439,26.7783,26.7096,26.7783,28600.0
2008-04-14 12:30:00,38.98,39.04,38.93,39.0,47100.0,26.7852,26.8264,26.7508,26.7989,47100.0
2008-04-14 13:00:00,39.01,39.06,38.96,38.98,59200.0,26.8058,26.8401,26.7714,26.7852,59200.0
2008-04-14 13:30:00,38.99,39.01,38.95,39.0,71200.0,26.792,26.8058,26.7646,26.7989,71200.0
2008-04-14 14:00:00,39.0,39.02,38.95,39.0,114000.0,26.7989,26.8127,26.7646,26.7989,114000.0
2008-04-14 14:30:00,38.99,39.05,38.9,38.91,71400.0,26.792,26.8333,26.7302,26.7371,71400.0
2008-04-14 15:00:00,38.91,38.97,38.86,38.88,55800.0,26.7371,26.7783,26.7027,26.7165,55800.0
2008-04-14 15:30:00,38.87,38.98,38.86,38.91,153100.0,26.7096,26.7852,26.7027,26.7371,153100.0
2008-04-15 09:30:00,39.1,39.18,38.89,39.11,94700.0,26.8676,26.9226,26.7233,26.8745,94700.0
2008-04-15 10:00:00,39.12,39.22,38.97,39.0,129600.0,26.8814,26.9501,26.7783,26.7989,129600.0
2008-04-15 10:30:00,39.01,39.1,38.99,39.02,74900.0,26.8058,26.8676,26.792,26.8127,74900.0
2008-04-15 11:00:00,39.02,39.02,38.88,38.91,99600.0,26.8127,26.8127,26.7165,26.7371,99600.0
2008-04-15 11:30:00,38.9,39.02,38.88,38.96,53500.0,26.7302,26.8127,26.7165,26.7714,53500.0
2008-04-15 12:00:00,38.95,38.99,38.9,38.94,43500.0,26.7646,26.792,26.7302,26.7577,43500.0
2008-04-15 12:30:00,38.93,39.04,38.93,39.0,48300.0,26.7508,26.8264,26.7508,26.7989,48300.0
2008-04-15 13:00:00,39.01,39.05,38.96,39.0,34900.0,26.8058,26.8333,26.7714,26.7989,34900.0
2008-04-15 13:30:00,39.01,39.1,38.98,39.06,45000.0,26.8058,26.8676,26.7852,26.8401,45000.0
2008-04-15 14:00:00,39.06,39.06,39.01,39.03,46800.0,26.8401,26.8401,26.8058,26.8195,46800.0
2008-04-15 14:30:00,39.02,39.12,39.01,39.05,57700.0,26.8127,26.8814,26.8058,26.8333,57700.0
2008-04-15 15:00:00,39.04,39.08,38.96,39.01,126500.0,26.8264,26.8539,26.7714,26.8058,126500.0
2008-04-15 15:30:00,39.02,39.14,39.02,39.13,143400.0,26.8127,26.8951,26.8127,26.8882,143400.0
2008-04-16 09:30:00,39.48,39.48,39.12,39.16,62300.0,27.1288,27.1288,26.8814,26.9089,62300.0
2008-04-16 10:00:00,39.16,39.32,39.12,39.19,73100.0,26.9089,27.0188,26.8814,26.9295,73100.0
2008-04-16 10:30:00,39.21,39.38,39.2,39.3,123900.0,26.9432,27.06,26.9363,27.0051,123900.0
2008-04-16 11:00:00,39.31,39.31,39.15,39.19,70800.0,27.0119,27.0119,26.902,26.9295,70800.0
2008-04-16 11:30:00,39.17,39.26,39.17,39.23,100400.0,26.9157,26.9776,26.9157,26.957,100400.0
2008-04-16 12:00:00,39.23,39.43,39.22,39.35,125200.0,26.957,27.0944,26.9501,27.0394,125200.0
2008-04-16 12:30:00,39.35,39.46,39.29,39.44,103400.0,27.0394,27.115,26.9982,27.1013,103400.0
2008-04-16 13:00:00,39.44,39.52,39.37,39.51,75200.0,27.1013,27.1562,27.0532,27.1494,75200.0
2008-04-16 13:30:00,39.51,39.52,39.46,39.48,81600.0,27.1494,27.1562,27.115,27.1288,81600.0
2008-04-16 14:00:00,39.49,39.58,39.43,39.52,252900.0,27.1356,27.1975,27.0944,27.1562,252900.0
2008-04-16 14:30:00,39.52,39.73,39.5,39.7,382200.0,27.1562,27.3005,27.1425,27.2799,382200.0
2008-04-16 15:00:00,39.7,39.77,39.65,39.75,113100.0,27.2799,27.328,27.2456,27.3143,113100.0
2008-04-16 15:30:00,39.76,39.94,39.75,39.84,616200.0,27.3212,27.4448,27.3143,27.3761,616200.0
2008-04-17 09:30:00,39.64,40.04,39.64,40.0,119000.0,27.2387,27.5136,27.2387,27.4861,119000.0
2008-04-17 10:00:00,39.99,40.13,39.83,40.12,104700.0,27.4792,27.5754,27.3693,27.5685,104700.0
2008-04-17 10:30:00,40.12,40.19,40.02,40.03,49500.0,27.5685,27.6166,27.4998,27.5067,49500.0
2008-04-17 11:00:00,40.03,40.09,40.0,40.02,78100.0,27.5067,27.5479,27.4861,27.4998,78100.0
2008-04-17 11:30:00,40.03,40.03,39.74,39.77,96200.0,27.5067,27.5067,27.3074,27.328,96200.0
2008-04-17 12:00:00,39.78,40.03,39.78,39.99,80100.0,27.3349,27.5067,27.3349,27.4792,80100.0
2008-04-17 12:30:00,39.99,40.05,39.93,40.0,50500.0,27.4792,27.5204,27.438,27.4861,50500.0
2008-04-17 13:00:00,40.0,40.04,39.94,40.02,33200.0,27.4861,27.5136,27.4448,27.4998,33200.0
2008-04-17 13:30:00,40.02,40.02,39.85,39.87,49900.0,27.4998,27.4998,27.383,27.3967,49900.0
2008-04-17 14:00:00,39.87,39.88,39.82,39.86,75800.0,27.3967,27.4036,27.3624,27.3899,75800.0
2008-04-17 14:30:00,39.86,39.95,39.76,39.8,139400.0,27.3899,27.4517,27.3212,27.3486,139400.0
2008-04-17 15:00:00,39.8,39.91,39.78,39.85,108800.0,27.3486,27.4242,27.3349,27.383,108800.0
2008-04-17 15:30:00,39.85,40.02,39.85,39.89,162700.0,27.383,27.4998,27.383,27.4105,162700.0
2008-04-18 09:30:00,40.62,40.62,40.2,40.37,314100.0,27.9121,27.9121,27.6235,27.7403,314100.0
2008-04-18 10:00:00,40.37,40.41,40.26,40.3,87600.0,27.7403,27.7678,27.6647,27.6922,87600.0
2008-04-18 10:30:00,40.3,40.34,40.18,40.18,63500.0,27.6922,27.7197,27.6098,27.6098,63500.0
2008-04-18 11:00:00,40.2,40.25,40.0,40.05,101800.0,27.6235,27.6579,27.4861,27.5204,101800.0
2008-04-18 11:30:00,40.06,40.2,40.03,40.18,44200.0,27.5273,27.6235,27.5067,27.6098,44200.0
2008-04-18 12:00:00,40.17,40.17,40.11,40.15,30600.0,27.6029,27.6029,27.5617,27.5891,30600.0
2008-04-18 12:30:00,40.15,40.15,39.98,39.98,81500.0,27.5891,27.5891,27.4723,27.4723,81500.0
2008-04-18 13:00:00,39.98,40.1,39.96,40.1,82200.0,27.4723,27.5548,27.4586,27.5548,82200.0
2008-04-18 13:30:00,40.1,40.12,40.01,40.02,77700.0,27.5548,27.5685,27.4929,27.4998,77700.0
2008-04-18 14:00:00,40.02,40.07,40.01,40.04,68100.0,27.4998,27.5342,27.4929,27.5136,68100.0
2008-04-18 14:30:00,40.04,40.08,40.02,40.05,52100.0,27.5136,27.541,27.4998,27.5204,52100.0
2008-04-18 15:00:00,40.05,40.09,39.93,39.97,83700.0,27.5204,27.5479,27.438,27.4655,83700.0
2008-04-18 15:30:00,39.98,40.15,39.96,40.11,195000.0,27.4723,27.5891,27.4586,27.5617,195000.0
2008-04-21 09:30:00,39.94,39.94,39.75,39.75,94900.0,27.4448,27.4448,27.3143,27.3143,94900.0
2008-04-21 10:00:00,39.73,39.73,39.6,39.62,59600.0,27.3005,27.3005,27.2112,27.225,59600.0
2008-04-21 10:30:00,39.61,39.63,39.57,39.58,40500.0,27.2181,27.2318,27.1906,27.1975,40500.0
2008-04-21 11:00:00,39.58,39.61,39.48,39.48,50900.0,27.1975,27.2181,27.1288,27.1288,50900.0
2008-04-21 11:30:00,39.48,39.57,39.48,39.54,46100.0,27.1288,27.1906,27.1288,27.17,46100.0
2008-04-21 12:00:00,39.53,39.56,39.51,39.56,42500.0,27.1631,27.1837,27.1494,27.1837,42500.0
2008-04-21 12:30:00,39.55,39.56,39.46,39.48,34000.0,27.1769,27.1837,27.115,27.1288,34000.0
2008-04-21 13:00:00,39.48,39.65,39.46,39.49,88200.0,27.1288,27.2456,27.115,27.1356,88200.0
2008-04-21 13:30:00,39.5,39.55,39.46,39.53,54600.0,27.1425,27.1769,27.115,27.1631,54600.0
2008-04-21 14:00:00,39.53,39.55,39.49,39.51,46400.0,27.1631,27.1769,27.1356,27.1494,46400.0
2008-04-21 14:30:00,39.52,39.59,39.5,39.56,70200.0,27.1562,27.2043,27.1425,27.1837,70200.0
2008-04-21 15:00:00,39.56,39.6,39.55,39.58,63100.0,27.1837,27.2112,27.1769,27.1975,63100.0
2008-04-21 15:30:00,39.57,39.73,39.55,39.67,198700.0,27.1906,27.3005,27.1769,27.2593,198700.0
2008-04-22 09:30:00,39.6,39.62,39.38,39.4,66600.0,27.2112,27.225,27.06,27.0738,66600.0
2008-04-22 10:00:00,39.39,39.46,39.17,39.17,70600.0,27.0669,27.115,26.9157,26.9157,70600.0
2008-04-22 10:30:00,39.16,39.24,39.14,39.21,47100.0,26.9089,26.9638,26.8951,26.9432,47100.0
2008-04-22 11:00:00,39.21,39.32,39.21,39.3,72000.0,26.9432,27.0188,26.9432,27.0051,72000.0
2008-04-22 11:30:00,39.31,39.44,39.3,39.38,142200.0,27.0119,27.1013,27.0051,27.06,142200.0
2008-04-22 12:00:00,39.36,39.46,39.36,39.46,42900.0,27.0463,27.115,27.0463,27.115,42900.0
2008-04-22 12:30:00,39.46,39.48,39.35,39.36,32400.0,27.115,27.1288,27.0394,27.0463,32400.0
2008-04-22 13:00:00,39.35,39.38,39.33,39.35,44400.0,27.0394,27.06,27.0257,27.0394,44400.0
2008-04-22 13:30:00,39.35,39.41,39.35,39.39,58400.0,27.0394,27.0806,27.0394,27.0669,58400.0
2008-04-22 14:00:00,39.39,39.42,39.34,39.35,69500.0,27.0669,27.0875,27.0325,27.0394,69500.0
2008-04-22 14:30:00,39.35,39.39,39.23,39.25,181200.0,27.0394,27.0669,26.957,26.9707,181200.0
2008-04-22 15:00:00,39.26,39.35,39.26,39.34,196800.0,26.9776,27.0394,26.9776,27.0325,196800.0
2008-04-22 15:30:00,39.34,39.55,39.33,39.54,259800.0,27.0325,27.1769,27.0257,27.17,259800.0
2008-04-23 09:30:00,39.79,39.88,39.37,39.69,86500.0,27.3418,27.4036,27.0532,27.2731,86500.0
2008-04-23 10:00:00,39.69,39.78,39.6,39.65,65800.0,27.2731,27.3349,27.2112,27.2456,65800.0
2008-04-23 10:30:00,39.65,39.91,39.63,39.84,84700.0,27.2456,27.4242,27.2318,27.3761,84700.0
2008-04-23 11:00:00,39.84,39.86,39.78,39.83,82200.0,27.3761,27.3899,27.3349,27.3693,82200.0
2008-04-23 11:30:00,39.83,39.91,39.79,39.81,79500.0,27.3693,27.4242,27.3418,27.3555,79500.0
2008-04-23 12:00:00,39.81,39.86,39.73,39.78,94600.0,27.3555,27.3899,27.3005,27.3349,94600.0
2008-04-23 12:30:00,39.8,39.8,39.63,39.78,122900.0,27.3486,27.3486,27.2318,27.3349,122900.0
2008-04-23 13:00:00,39.77,39.85,39.76,39.84,126500.0,27.328,27.383,27.3212,27.3761,126500.0
2008-04-23 13:30:00,39.84,39.88,39.76,39.84,92400.0,27.3761,27.4036,27.3212,27.3761,92400.0
2008-04-23 14:00:00,39.84,39.89,39.76,39.8,121400.0,27.3761,27.4105,27.3212,27.3486,121400.0
2008-04-23 14:30:00,39.79,39.88,39.76,39.77,113300.0,27.3418,27.4036,27.3212,27.328,113300.0
2008-04-23 15:00:00,39.77,39.82,39.66,39.7,150600.0,27.328,27.3624,27.2524,27.2799,150600.0
2008-04-23 15:30:00,39.7,39.85,39.69,39.83,348500.0,27.2799,27.383,27.2731,27.3693,348500.0
2008-04-24 09:30:00,39.95,40.0,39.77,39.77,86500.0,27.4517,27.4861,27.328,27.328,86500.0
2008-04-24 10:00:00,39.77,39.77,39.44,39.67,63600.0,27.328,27.328,27.1013,27.2593,63600.0
2008-04-24 10:30:00,39.67,39.7,39.58,39.65,39500.0,27.2593,27.2799,27.1975,27.2456,39500.0
2008-04-24 11:00:00,39.65,39.77,39.64,39.74,77900.0,27.2456,27.328,27.2387,27.3074,77900.0
2008-04-24 11:30:00,39.75,39.82,39.7,39.79,249000.0,27.3143,27.3624,27.2799,27.3418,249000.0
2008-04-24 12:00:00,39.79,39.94,39.78,39.91,55600.0,27.3418,27.4448,27.3349,27.4242,55600.0
2008-04-24 12:30:00,39.92,40.02,39.83,39.97,270200.0,27.4311,27.4998,27.3693,27.4655,270200.0
2008-04-24 13:00:00,39.97,39.99,39.89,39.91,166500.0,27.4655,27.4792,27.4105,27.4242,166500.0
2008-04-24 13:30:00,39.91,39.94,39.8,39.89,88500.0,27.4242,27.4448,27.3486,27.4105,88500.0
2008-04-24 14:00:00,39.89,40.05,39.87,40.03,103400.0,27.4105,27.5204,27.3967,27.5067,103400.0
2008-04-24 14:30:00,40.04,40.07,39.95,40.01,81900.0,27.5136,27.5342,27.4517,27.4929,81900.0
2008-04-24 15:00:00,40.0,40.02,39.89,39.97,85500.0,27.4861,27.4998,27.4105,27.4655,85500.0
2008-04-24 15:30:00,39.97,39.97,39.72,39.73,310300.0,27.4655,27.4655,27.2937,27.3005,310300.0
2008-04-25 09:30:00,39.94,40.0,39.69,39.87,100400.0,27.4448,27.4861,27.2731,27.3967,100400.0
2008-04-25 10:00:00,39.87,39.87,39.73,39.78,76500.0,27.3967,27.3967,27.3005,27.3349,76500.0
2008-04-25 10:30:00,39.78,39.8,39.63,39.66,79400.0,27.3349,27.3486,27.2318,27.2524,79400.0
2008-04-25 11:00:00,39.66,39.69,39.51,39.53,69900.0,27.2524,27.2731,27.1494,27.1631,69900.0
2008-04-25 11:30:00,39.53,39.64,39.53,39.63,33500.0,27.1631,27.2387,27.1631,27.2318,33500.0
2008-04-25 12:00:00,39.62,39.66,39.6,39.61,43400.0,27.225,27.2524,27.2112,27.2181,43400.0
2008-04-25 12:30:00,39.62,39.62,39.55,39.57,62500.0,27.225,27.225,27.1769,27.1906,62500.0
2008-04-25 13:00:00,39.58,39.58,39.46,39.48,66000.0,27.1975,27.1975,27.115,27.1288,66000.0
2008-04-25 13:30:00,39.49,39.6,39.46,39.6,46400.0,27.1356,27.2112,27.115,27.2112,46400.0
2008-04-25 14:00:00,39.6,39.61,39.48,39.49,52100.0,27.2112,27.2181,27.1288,27.1356,52100.0
2008-04-25 14:30:00,39.49,39.52,39.44,39.49,79800.0,27.1356,27.1562,27.1013,27.1356,79800.0
2008-04-25 15:00:00,39.5,39.52,39.43,39.51,218000.0,27.1425,27.1562,27.0944,27.1494,218000.0
2008-04-25 15:30:00,39.51,39.52,39.38,39.52,282100.0,27.1494,27.1562,27.06,27.1562,282100.0
2008-04-28 09:30:00,39.68,40.14,39.51,39.56,74900.0,27.2662,27.5823,27.1494,27.1837,74900.0
2008-04-28 10:00:00,39.55,39.74,39.47,39.72,189700.0,27.1769,27.3074,27.1219,27.2937,189700.0
2008-04-28 10:30:00,39.73,39.78,39.69,39.71,74400.0,27.3005,27.3349,27.2731,27.2868,74400.0
2008-04-28 11:00:00,39.7,39.73,39.57,39.6,53800.0,27.2799,27.3005,27.1906,27.2112,53800.0
2008-04-28 11:30:00,39.59,39.63,39.57,39.58,136200.0,27.2043,27.2318,27.1906,27.1975,136200.0
2008-04-28 12:00:00,39.58,39.66,39.56,39.65,44700.0,27.1975,27.2524,27.1837,27.2456,44700.0
2008-04-28 12:30:00,39.66,39.72,39.65,39.69,50100.0,27.2524,27.2937,27.2456,27.2731,50100.0
2008-04-28 13:00:00,39.68,39.72,39.65,39.68,42100.0,27.2662,27.2937,27.2456,27.2662,42100.0
2008-04-28 13:30:00,39.69,39.75,39.67,39.74,258900.0,27.2731,27.3143,27.2593,27.3074,258900.0
2008-04-28 14:00:00,39.73,39.76,39.7,39.74,55900.0,27.3005,27.3212,27.2799,27.3074,55900.0
2008-04-28 14:30:00,39.74,39.77,39.71,39.74,73100.0,27.3074,27.328,27.2868,27.3074,73100.0
2008-04-28 15:00:00,39.74,39.78,39.72,39.73,155400.0,27.3074,27.3349,27.2937,27.3005,155400.0
2008-04-28 15:30:00,39.73,39.78,39.63,39.74,391000.0,27.3005,27.3349,27.2318,27.3074,391000.0
2008-04-29 09:30:00,39.79,39.91,39.67,39.72,70800.0,27.3418,27.4242,27.2593,27.2937,70800.0
2008-04-29 10:00:00,39.74,40.0,39.67,39.84,221400.0,27.3074,27.4861,27.2593,27.3761,221400.0
2008-04-29 10:30:00,39.84,39.84,39.59,39.62,71900.0,27.3761,27.3761,27.2043,27.225,71900.0
2008-04-29 11:00:00,39.6,39.62,39.52,39.58,41700.0,27.2112,27.225,27.1562,27.1975,41700.0
2008-04-29 11:30:00,39.57,39.72,39.55,39.69,53700.0,27.1906,27.2937,27.1769,27.2731,53700.0
2008-04-29 12:00:00,39.68,39.75,39.6,39.75,80500.0,27.2662,27.3143,27.2112,27.3143,80500.0
2008-04-29 12:30:00,39.75,39.76,39.69,39.72,39400.0,27.3143,27.3212,27.2731,27.2937,39400.0
2008-04-29 13:00:00,39.72,39.75,39.67,39.72,54900.0,27.2937,27.3143,27.2593,27.2937,54900.0
2008-04-29 13:30:00,39.71,39.74,39.64,39.69,83900.0,27.2868,27.3074,27.2387,27.2731,83900.0
2008-04-29 14:00:00,39.68,39.71,39.61,39.69,93600.0,27.2662,27.2868,27.2181,27.2731,93600.0
2008-04-29 14:30:00,39.7,39.75,39.62,39.66,71900.0,27.2799,27.3143,27.225,27.2524,71900.0
2008-04-29 15:00:00,39.67,39.7,39.59,39.6,69900.0,27.2593,27.2799,27.2043,27.2112,69900.0
2008-04-29 15:30:00,39.6,39.71,39.57,39.67,227100.0,27.2112,27.2868,27.1906,27.2593,227100.0
2008-04-30 09:30:00,39.46,39.8,39.46,39.62,75400.0,27.115,27.3486,27.115,27.225,75400.0
2008-04-30 10:00:00,39.63,39.76,39.6,39.75,134900.0,27.2318,27.3212,27.2112,27.3143,134900.0
2008-04-30 10:30:00,39.75,39.83,39.71,39.82,151800.0,27.3143,27.3693,27.2868,27.3624,151800.0
2008-04-30 11:00:00,39.83,39.96,39.79,39.95,94800.0,27.3693,27.4586,27.3418,27.4517,94800.0
2008-04-30 11:30:00,39.94,39.97,39.87,39.94,64500.0,27.4448,27.4655,27.3967,27.4448,64500.0
2008-04-30 12:00:00,39.93,39.96,39.8,39.8,105400.0,27.438,27.4586,27.3486,27.3486,105400.0
2008-04-30 12:30:00,39.8,39.89,39.79,39.85,69500.0,27.3486,27.4105,27.3418,27.383,69500.0
2008-04-30 13:00:00,39.85,39.97,39.84,39.95,69900.0,27.383,27.4655,27.3761,27.4517,69900.0
2008-04-30 13:30:00,39.96,39.98,39.92,39.96,87500.0,27.4586,27.4723,27.4311,27.4586,87500.0
2008-04-30 14:00:00,39.97,40.41,39.96,40.25,264500.0,27.4655,27.7678,27.4586,27.6579,264500.0
2008-04-30 14:30:00,40.24,40.34,40.11,40.23,223000.0,27.651,27.7197,27.5617,27.6441,223000.0
2008-04-30 15:00:00,40.23,40.26,39.98,40.1,234500.0,27.6441,27.6647,27.4723,27.5548,234500.0
2008-04-30 15:30:00,40.11,40.2,39.88,39.95,419500.0,27.5617,27.6235,27.4036,27.4517,419500.0
2008-05-01 09:30:00,40.02,40.24,39.88,40.17,123500.0,27.4998,27.651,27.4036,27.6029,123500.0
2008-05-01 10:00:00,40.17,40.35,40.14,40.27,108900.0,27.6029,27.7266,27.5823,27.6716,108900.0
2008-05-01 10:30:00,40.27,40.3,40.1,40.14,144000.0,27.6716,27.6922,27.5548,27.5823,144000.0
2008-05-01 11:00:00,40.13,40.13,39.96,39.96,113700.0,27.5754,27.5754,27.4586,27.4586,113700.0
2008-05-01 11:30:00,39.96,40.0,39.86,39.9,96900.0,27.4586,27.4861,27.3899,27.4174,96900.0
2008-05-01 12:00:00,39.91,40.04,39.88,40.01,83200.0,27.4242,27.5136,27.4036,27.4929,83200.0
2008-05-01 12:30:00,40.02,40.29,40.01,40.21,118700.0,27.4998,27.6853,27.4929,27.6304,118700.0
2008-05-01 13:00:00,40.21,40.35,40.1,40.28,69200.0,27.6304,27.7266,27.5548,27.6785,69200.0
2008-05-01 13:30:00,40.27,40.37,40.23,40.35,56600.0,27.6716,27.7403,27.6441,27.7266,56600.0
2008-05-01 14:00:00,40.35,40.43,40.13,40.35,164500.0,27.7266,27.7815,27.5754,27.7266,164500.0
2008-05-01 14:30:00,40.35,40.46,40.26,40.29,139300.0,27.7266,27.8022,27.6647,27.6853,139300.0
2008-05-01 15:00:00,40.3,40.37,40.22,40.25,106200.0,27.6922,27.7403,27.6372,27.6579,106200.0
2008-05-01 15:30:00,40.25,40.26,40.12,40.22,550300.0,27.6579,27.6647,27.5685,27.6372,550300.0
2008-05-02 09:30:00,40.4,40.71,40.32,40.45,107700.0,27.7609,27.9739,27.706,27.7953,107700.0
2008-05-02 10:00:00,40.46,40.5,40.3,40.4,136600.0,27.8022,27.8296,27.6922,27.7609,136600.0
2008-05-02 10:30:00,40.4,40.56,40.3,40.32,170900.0,27.7609,27.8709,27.6922,27.706,170900.0
2008-05-02 11:00:00,40.32,40.56,40.2,40.45,273200.0,27.706,27.8709,27.6235,27.7953,273200.0
2008-05-02 11:30:00,40.46,40.63,40.44,40.63,121300.0,27.8022,27.919,27.7884,27.919,121300.0
2008-05-02 12:00:00,40.64,40.65,40.5,40.64,267800.0,27.9258,27.9327,27.8296,27.9258,267800.0
2008-05-02 12:30:00,40.64,40.69,40.55,40.65,144900.0,27.9258,27.9602,27.864,27.9327,144900.0
2008-05-02 13:00:00,40.65,40.65,40.5,40.61,193300.0,27.9327,27.9327,27.8296,27.9052,193300.0
2008-05-02 13:30:00,40.6,40.75,40.6,40.68,90100.0,27.8984,28.0014,27.8984,27.9533,90100.0
2008-05-02 14:00:00,40.67,40.76,40.54,40.64,219100.0,27.9465,28.0083,27.8571,27.9258,219100.0
2008-05-02 14:30:00,40.63,40.84,40.61,40.8,196100.0,27.919,28.0633,27.9052,28.0358,196100.0
2008-05-02 15:00:00,40.79,41.05,40.78,41.01,142700.0,28.0289,28.2076,28.022,28.1801,142700.0
2008-05-02 15:30:00,41.0,41.02,40.73,40.88,587900.0,28.1732,28.187,27.9877,28.0908,587900.0
2008-05-05 09:30:00,40.96,40.96,40.44,40.68,149100.0,28.1457,28.1457,27.7884,27.9533,149100.0
2008-05-05 10:00:00,40.69,40.72,40.51,40.56,132900.0,27.9602,27.9808,27.8365,27.8709,132900.0
2008-05-05 10:30:00,40.56,40.58,40.38,40.38,98200.0,27.8709,27.8846,27.7472,27.7472,98200.0
2008-05-05 11:00:00,40.37,40.45,40.33,40.36,89200.0,27.7403,27.7953,27.7128,27.7334,89200.0
2008-05-05 11:30:00,40.37,40.49,40.36,40.36,69400.0,27.7403,27.8228,27.7334,27.7334,69400.0
2008-05-05 12:00:00,40.36,40.48,40.36,40.42,67700.0,27.7334,27.8159,27.7334,27.7747,67700.0
2008-05-05 12:30:00,40.41,40.46,40.35,40.46,73000.0,27.7678,27.8022,27.7266,27.8022,73000.0
2008-05-05 13:00:00,40.45,40.57,40.45,40.53,65200.0,27.7953,27.8777,27.7953,27.8503,65200.0
2008-05-05 13:30:00,40.53,40.69,40.53,40.69,99800.0,27.8503,27.9602,27.8503,27.9602,99800.0
2008-05-05 14:00:00,40.68,40.71,40.62,40.62,113000.0,27.9533,27.9739,27.9121,27.9121,113000.0
2008-05-05 14:30:00,40.62,40.66,40.56,40.63,110200.0,27.9121,27.9396,27.8709,27.919,110200.0
2008-05-05 15:00:00,40.63,40.7,40.6,40.69,139100.0,27.919,27.9671,27.8984,27.9602,139100.0
2008-05-05 15:30:00,40.69,40.77,40.66,40.7,213700.0,27.9602,28.0152,27.9396,27.9671,213700.0
2008-05-06 09:30:00,41.74,41.74,40.12,40.49,142800.0,28.6817,28.6817,27.5685,27.8228,142800.0
2008-05-06 10:00:00,40.48,40.59,40.28,40.32,107800.0,27.8159,27.8915,27.6785,27.706,107800.0
2008-05-06 10:30:00,40.33,40.38,40.06,40.11,95100.0,27.7128,27.7472,27.5273,27.5617,95100.0
2008-05-06 11:00:00,40.11,40.28,40.09,40.19,73800.0,27.5617,27.6785,27.5479,27.6166,73800.0
2008-05-06 11:30:00,40.18,40.21,40.13,40.13,46600.0,27.6098,27.6304,27.5754,27.5754,46600.0
2008-05-06 12:00:00,40.14,40.46,40.14,40.4,67200.0,27.5823,27.8022,27.5823,27.7609,67200.0
2008-05-06 12:30:00,40.39,40.66,40.39,40.65,75400.0,27.7541,27.9396,27.7541,27.9327,75400.0
2008-05-06 13:00:00,40.64,40.66,40.56,40.58,49000.0,27.9258,27.9396,27.8709,27.8846,49000.0
2008-05-06 13:30:00,40.57,40.59,40.41,40.46,68100.0,27.8777,27.8915,27.7678,27.8022,68100.0
2008-05-06 14:00:00,40.47,40.54,40.35,40.44,77200.0,27.809,27.8571,27.7266,27.7884,77200.0
2008-05-06 14:30:00,40.44,40.6,40.36,40.51,98500.0,27.7884,27.8984,27.7334,27.8365,98500.0
2008-05-06 15:00:00,40.51,40.51,40.27,40.3,126200.0,27.8365,27.8365,27.6716,27.6922,126200.0
2008-05-06 15:30:00,40.3,40.6,40.3,40.59,308800.0,27.6922,27.8984,27.6922,27.8915,308800.0
2008-05-07 09:30:00,40.58,40.99,40.51,40.6,146600.0,27.8846,28.1663,27.8365,27.8984,146600.0
2008-05-07 10:00:00,40.62,41.05,40.55,41.05,133200.0,27.9121,28.2076,27.864,28.2076,133200.0
2008-05-07 10:30:00,41.04,41.16,40.88,40.9,171000.0,28.2007,28.2832,28.0908,28.1045,171000.0
2008-05-07 11:00:00,40.91,41.08,40.88,41.05,66800.0,28.1114,28.2282,28.0908,28.2076,66800.0
2008-05-07 11:30:00,41.07,41.1,40.97,41.0,49500.0,28.2213,28.2419,28.1526,28.1732,49500.0
2008-05-07 12:00:00,41.01,41.06,40.98,40.98,42900.0,28.1801,28.2144,28.1595,28.1595,42900.0
2008-05-07 12:30:00,40.98,41.0,40.91,40.91,47400.0,28.1595,28.1732,28.1114,28.1114,47400.0
2008-05-07 13:00:00,40.92,40.92,40.7,40.89,68900.0,28.1182,28.1182,27.9671,28.0976,68900.0
2008-05-07 13:30:00,40.89,40.89,40.76,40.81,42300.0,28.0976,28.0976,28.0083,28.0427,42300.0
2008-05-07 14:00:00,40.79,40.81,40.52,40.65,158100.0,28.0289,28.0427,27.8434,27.9327,158100.0
2008-05-07 14:30:00,40.65,40.66,40.43,40.63,109600.0,27.9327,27.9396,27.7815,27.919,109600.0
2008-05-07 15:00:00,40.63,40.68,40.42,40.51,78800.0,27.919,27.9533,27.7747,27.8365,78800.0
2008-05-07 15:30:00,40.52,40.6,40.25,40.31,317300.0,27.8434,27.8984,27.6579,27.6991,317300.0
2008-05-08 09:30:00,40.59,40.59,40.2,40.27,97500.0,27.8915,27.8915,27.6235,27.6716,97500.0
2008-05-08 10:00:00,40.27,40.27,39.97,40.02,97400.0,27.6716,27.6716,27.4655,27.4998,97400.0
2008-05-08 10:30:00,40.02,40.09,39.96,40.07,104100.0,27.4998,27.5479,27.4586,27.5342,104100.0
2008-05-08 11:00:00,40.08,40.42,40.02,40.36,84900.0,27.541,27.7747,27.4998,27.7334,84900.0
2008-05-08 11:30:00,40.35,40.48,40.31,40.44,87500.0,27.7266,27.8159,27.6991,27.7884,87500.0
2008-05-08 12:00:00,40.44,40.44,40.22,40.25,60700.0,27.7884,27.7884,27.6372,27.6579,60700.0
2008-05-08 12:30:00,40.25,40.37,40.24,40.34,52800.0,27.6579,27.7403,27.651,27.7197,52800.0
2008-05-08 13:00:00,40.33,40.48,40.3,40.48,93300.0,27.7128,27.8159,27.6922,27.8159,93300.0
2008-05-08 13:30:00,40.48,40.53,40.39,40.43,119100.0,27.8159,27.8503,27.7541,27.7815,119100.0
2008-05-08 14:00:00,40.43,40.48,40.2,40.21,131300.0,27.7815,27.8159,27.6235,27.6304,131300.0
2008-05-08 14:30:00,40.21,40.33,40.18,40.19,102700.0,27.6304,27.7128,27.6098,27.6166,102700.0
2008-05-08 15:00:00,40.19,40.31,40.19,40.22,71400.0,27.6166,27.6991,27.6166,27.6372,71400.0
2008-05-08 15:30:00,40.21,40.34,40.19,40.25,241100.0,27.6304,27.7197,27.6166,27.6579,241100.0
2008-05-09 09:30:00,40.18,40.18,39.67,39.82,131600.0,27.6098,27.6098,27.2593,27.3624,131600.0
2008-05-09 10:00:00,39.83,40.1,39.83,40.01,94800.0,27.3693,27.5548,27.3693,27.4929,94800.0
2008-05-09 10:30:00,40.02,40.02,39.85,39.85,103700.0,27.4998,27.4998,27.383,27.383,103700.0
2008-05-09 11:00:00,39.85,40.0,39.83,39.97,76400.0,27.383,27.4861,27.3693,27.4655,76400.0
2008-05-09 11:30:00,39.96,39.97,39.82,39.92,71800.0,27.4586,27.4655,27.3624,27.4311,71800.0
2008-05-09 12:00:00,39.92,39.94,39.89,39.91,70500.0,27.4311,27.4448,27.4105,27.4242,70500.0
2008-05-09 12:30:00,39.92,40.01,39.88,40.0,90100.0,27.4311,27.4929,27.4036,27.4861,90100.0
2008-05-09 13:00:00,40.0,40.06,39.96,40.06,54400.0,27.4861,27.5273,27.4586,27.5273,54400.0
2008-05-09 13:30:00,40.05,40.13,39.99,40.1,66600.0,27.5204,27.5754,27.4792,27.5548,66600.0
2008-05-09 14:00:00,40.11,40.24,40.11,40.19,120900.0,27.5617,27.651,27.5617,27.6166,120900.0
2008-05-09 14:30:00,40.18,40.33,40.17,40.32,112300.0,27.6098,27.7128,27.6029,27.706,112300.0
2008-05-09 15:00:00,40.31,40.46,40.31,40.45,170800.0,27.6991,27.8022,27.6991,27.7953,170800.0
2008-05-09 15:30:00,40.46,40.46,40.13,40.2,301200.0,27.8022,27.8022,27.5754,27.6235,301200.0
2008-05-12 09:30:00,40.43,40.5,40.1,40.24,105000.0,27.7815,27.8296,27.5548,27.651,105000.0
2008-05-12 10:00:00,40.24,40.4,40.24,40.33,69600.0,27.651,27.7609,27.651,27.7128,69600.0
2008-05-12 10:30:00,40.33,40.45,40.28,40.38,62300.0,27.7128,27.7953,27.6785,27.7472,62300.0
2008-05-12 11:00:00,40.39,40.53,40.39,40.51,71800.0,27.7541,27.8503,27.7541,27.8365,71800.0
2008-05-12 11:30:00,40.53,40.53,40.32,40.35,71400.0,27.8503,27.8503,27.706,27.7266,71400.0
2008-05-12 12:00:00,40.36,40.44,40.34,40.42,49100.0,27.7334,27.7884,27.7197,27.7747,49100.0
2008-05-12 12:30:00,40.41,40.42,40.33,40.38,89900.0,27.7678,27.7747,27.7128,27.7472,89900.0
2008-05-12 13:00:00,40.38,40.39,40.25,40.27,77800.0,27.7472,27.7541,27.6579,27.6716,77800.0
2008-05-12 13:30:00,40.26,40.28,40.19,40.22,99100.0,27.6647,27.6785,27.6166,27.6372,99100.0
2008-05-12 14:00:00,40.21,40.42,40.2,40.41,106300.0,27.6304,27.7747,27.6235,27.7678,106300.0
2008-05-12 14:30:00,40.41,40.5,40.4,40.49,107500.0,27.7678,27.8296,27.7609,27.8228,107500.0
2008-05-12 15:00:00,40.49,40.55,40.44,40.53,105000.0,27.8228,27.864,27.7884,27.8503,105000.0
2008-05-12 15:30:00,40.54,40.65,40.52,40.65,208300.0,27.8571,27.9327,27.8434,27.9327,208300.0
2008-05-13 09:30:00,40.83,40.9,40.25,40.35,118500.0,28.0564,28.1045,27.6579,27.7266,118500.0
2008-05-13 10:00:00,40.35,40.42,40.19,40.25,91500.0,27.7266,27.7747,27.6166,27.6579,91500.0
2008-05-13 10:30:00,40.24,40.38,40.15,40.38,78700.0,27.651,27.7472,27.5891,27.7472,78700.0
2008-05-13 11:00:00,40.38,40.43,40.3,40.31,62700.0,27.7472,27.7815,27.6922,27.6991,62700.0
2008-05-13 11:30:00,40.31,40.37,40.22,40.37,37200.0,27.6991,27.7403,27.6372,27.7403,37200.0
2008-05-13 12:00:00,40.36,40.5,40.34,40.43,99200.0,27.7334,27.8296,27.7197,27.7815,99200.0
2008-05-13 12:30:00,40.43,40.5,40.33,40.35,82100.0,27.7815,27.8296,27.7128,27.7266,82100.0
2008-05-13 13:00:00,40.36,40.38,40.3,40.36,70100.0,27.7334,27.7472,27.6922,27.7334,70100.0
2008-05-13 13:30:00,40.36,40.38,40.25,40.28,120800.0,27.7334,27.7472,27.6579,27.6785,120800.0
2008-05-13 14:00:00,40.29,40.39,40.26,40.27,64000.0,27.6853,27.7541,27.6647,27.6716,64000.0
2008-05-13 14:30:00,40.27,40.31,40.23,40.28,119800.0,27.6716,27.6991,27.6441,27.6785,119800.0
2008-05-13 15:00:00,40.28,40.32,40.21,40.3,104700.0,27.6785,27.706,27.6304,27.6922,104700.0
2008-05-13 15:30:00,40.3,40.39,40.25,40.32,152000.0,27.6922,27.7541,27.6579,27.706,152000.0
2008-05-14 09:30:00,40.58,40.69,40.36,40.64,129800.0,27.8846,27.9602,27.7334,27.9258,129800.0
2008-05-14 10:00:00,40.64,40.75,40.63,40.72,94400.0,27.9258,28.0014,27.919,27.9808,94400.0
2008-05-14 10:30:00,40.72,40.78,40.56,40.59,80600.0,27.9808,28.022,27.8709,27.8915,80600.0
2008-05-14 11:00:00,40.6,40.7,40.57,40.69,27100.0,27.8984,27.9671,27.8777,27.9602,27100.0
2008-05-14 11:30:00,40.69,40.74,40.63,40.65,30000.0,27.9602,27.9946,27.919,27.9327,30000.0
2008-05-14 12:00:00,40.65,40.68,40.36,40.64,38400.0,27.9327,27.9533,27.7334,27.9258,38400.0
2008-05-14 12:30:00,40.64,40.67,40.61,40.65,26600.0,27.9258,27.9465,27.9052,27.9327,26600.0
2008-05-14 13:00:00,40.66,40.74,40.63,40.73,54300.0,27.9396,27.9946,27.919,27.9877,54300.0
2008-05-14 13:30:00,40.73,40.79,40.71,40.71,65200.0,27.9877,28.0289,27.9739,27.9739,65200.0
2008-05-14 14:00:00,40.71,40.77,40.68,40.75,56600.0,27.9739,28.0152,27.9533,28.0014,56600.0
2008-05-14 14:30:00,40.77,40.79,40.73,40.77,52800.0,28.0152,28.0289,27.9877,28.0152,52800.0
2008-05-14 15:00:00,40.77,40.91,40.77,40.91,68700.0,28.0152,28.1114,28.0152,28.1114,68700.0
2008-05-14 15:30:00,40.91,40.91,40.7,40.76,206900.0,28.1114,28.1114,27.9671,28.0083,206900.0
2008-05-15 09:30:00,40.72,40.75,40.41,40.42,83600.0,27.9808,28.0014,27.7678,27.7747,83600.0
2008-05-15 10:00:00,40.41,40.6,40.37,40.47,110400.0,27.7678,27.8984,27.7403,27.809,110400.0
2008-05-15 10:30:00,40.47,40.55,40.45,40.54,67600.0,27.809,27.864,27.7953,27.8571,67600.0
2008-05-15 11:00:00,40.54,40.67,40.51,40.51,60700.0,27.8571,27.9465,27.8365,27.8365,60700.0
2008-05-15 11:30:00,40.51,40.58,40.42,40.55,49700.0,27.8365,27.8846,27.7747,27.864,49700.0
2008-05-15 12:00:00,40.54,40.7,40.5,40.7,66500.0,27.8571,27.9671,27.8296,27.9671,66500.0
2008-05-15 12:30:00,40.7,40.76,40.61,40.62,60900.0,27.9671,28.0083,27.9052,27.9121,60900.0
2008-05-15 13:00:00,40.62,40.7,40.51,40.59,89700.0,27.9121,27.9671,27.8365,27.8915,89700.0
2008-05-15 13:30:00,40.59,40.64,40.49,40.56,52500.0,27.8915,27.9258,27.8228,27.8709,52500.0
2008-05-15 14:00:00,40.56,40.63,40.4,40.43,103700.0,27.8709,27.919,27.7609,27.7815,103700.0
2008-05-15 14:30:00,40.44,40.65,40.44,40.58,78000.0,27.7884,27.9327,27.7884,27.8846,78000.0
2008-05-15 15:00:00,40.58,40.62,40.51,40.57,117800.0,27.8846,27.9121,27.8365,27.8777,117800.0
2008-05-15 15:30:00,40.57,40.66,40.54,40.55,331100.0,27.8777,27.9396,27.8571,27.864,331100.0
2008-05-16 09:30:00,40.75,40.75,40.19,40.3,325900.0,28.0014,28.0014,27.6166,27.6922,325900.0
2008-05-16 10:00:00,40.32,40.41,40.19,40.39,138100.0,27.706,27.7678,27.6166,27.7541,138100.0
2008-05-16 10:30:00,40.4,40.48,40.36,40.37,77900.0,27.7609,27.8159,27.7334,27.7403,77900.0
2008-05-16 11:00:00,40.37,40.45,40.35,40.44,85100.0,27.7403,27.7953,27.7266,27.7884,85100.0
2008-05-16 11:30:00,40.44,40.52,40.41,40.44,71000.0,27.7884,27.8434,27.7678,27.7884,71000.0
2008-05-16 12:00:00,40.44,40.55,40.42,40.51,44100.0,27.7884,27.864,27.7747,27.8365,44100.0
2008-05-16 12:30:00,40.53,40.54,40.45,40.46,42100.0,27.8503,27.8571,27.7953,27.8022,42100.0
2008-05-16 13:00:00,40.47,40.5,40.38,40.5,98800.0,27.809,27.8296,27.7472,27.8296,98800.0
2008-05-16 13:30:00,40.5,40.52,40.39,40.4,118400.0,27.8296,27.8434,27.7541,27.7609,118400.0
2008-05-16 14:00:00,40.4,40.42,40.32,40.34,81900.0,27.7609,27.7747,27.706,27.7197,81900.0
2008-05-16 14:30:00,40.36,40.42,40.32,40.37,69600.0,27.7334,27.7747,27.706,27.7403,69600.0
2008-05-16 15:00:00,40.38,40.43,40.35,40.4,129700.0,27.7472,27.7815,27.7266,27.7609,129700.0
2008-05-16 15:30:00,40.4,40.5,40.38,40.46,383200.0,27.7609,27.8296,27.7472,27.8022,383200.0
2008-05-19 09:30:00,40.51,40.75,40.42,40.67,91000.0,27.8365,28.0014,27.7747,27.9465,91000.0
2008-05-19 10:00:00,40.65,40.69,40.56,40.62,86600.0,27.9327,27.9602,27.8709,27.9121,86600.0
2008-05-19 10:30:00,40.63,40.64,40.53,40.6,149700.0,27.919,27.9258,27.8503,27.8984,149700.0
2008-05-19 11:00:00,40.61,40.78,40.57,40.76,116500.0,27.9052,28.022,27.8777,28.0083,116500.0
2008-05-19 11:30:00,40.77,40.77,40.52,40.54,161800.0,28.0152,28.0152,27.8434,27.8571,161800.0
2008-05-19 12:00:00,40.55,40.58,40.48,40.52,162100.0,27.864,27.8846,27.8159,27.8434,162100.0
2008-05-19 12:30:00,40.52,40.57,40.51,40.53,162700.0,27.8434,27.8777,27.8365,27.8503,162700.0
2008-05-19 13:00:00,40.53,40.73,40.53,40.72,106700.0,27.8503,27.9877,27.8503,27.9808,106700.0
2008-05-19 13:30:00,40.71,40.79,40.65,40.79,97600.0,27.9739,28.0289,27.9327,28.0289,97600.0
2008-05-19 14:00:00,40.79,40.79,40.54,40.68,133100.0,28.0289,28.0289,27.8571,27.9533,133100.0
2008-05-19 14:30:00,40.68,40.85,40.67,40.84,106700.0,27.9533,28.0701,27.9465,28.0633,106700.0
2008-05-19 15:00:00,40.83,40.9,40.77,40.85,177300.0,28.0564,28.1045,28.0152,28.0701,177300.0
2008-05-19 15:30:00,40.85,40.86,40.75,40.83,282900.0,28.0701,28.077,28.0014,28.0564,282900.0
2008-05-20 09:30:00,40.73,40.88,40.67,40.87,163300.0,27.9877,28.0908,27.9465,28.0839,163300.0
2008-05-20 10:00:00,40.86,40.9,40.73,40.81,342200.0,28.077,28.1045,27.9877,28.0427,342200.0
2008-05-20 10:30:00,40.8,41.05,40.8,41.03,165700.0,28.0358,28.2076,28.0358,28.1938,165700.0
2008-05-20 11:00:00,41.04,41.05,40.91,40.91,118500.0,28.2007,28.2076,28.1114,28.1114,118500.0
2008-05-20 11:30:00,40.91,40.95,40.8,40.84,83600.0,28.1114,28.1389,28.0358,28.0633,83600.0
2008-05-20 12:00:00,40.85,40.92,40.76,40.9,83000.0,28.0701,28.1182,28.0083,28.1045,83000.0
2008-05-20 12:30:00,40.9,41.02,40.8,40.8,67900.0,28.1045,28.187,28.0358,28.0358,67900.0
2008-05-20 13:00:00,40.8,40.82,40.69,40.74,70300.0,28.0358,28.0495,27.9602,27.9946,70300.0
2008-05-20 13:30:00,40.74,40.75,40.61,40.63,150900.0,27.9946,28.0014,27.9052,27.919,150900.0
2008-05-20 14:00:00,40.62,40.71,40.56,40.58,99700.0,27.9121,27.9739,27.8709,27.8846,99700.0
2008-05-20 14:30:00,40.57,40.62,40.5,40.52,156600.0,27.8777,27.9121,27.8296,27.8434,156600.0
2008-05-20 15:00:00,40.52,40.77,40.52,40.64,238200.0,27.8434,28.0152,27.8434,27.9258,238200.0
2008-05-20 15:30:00,40.64,40.82,40.52,40.74,411400.0,27.9258,28.0495,27.8434,27.9946,411400.0
2008-05-21 09:30:00,40.82,40.95,40.7,40.88,120700.0,28.0495,28.1389,27.9671,28.0908,120700.0
2008-05-21 10:00:00,40.86,41.0,40.75,40.75,199100.0,28.077,28.1732,28.0014,28.0014,199100.0
2008-05-21 10:30:00,40.74,40.82,40.62,40.7,169600.0,27.9946,28.0495,27.9121,27.9671,169600.0
2008-05-21 11:00:00,40.7,40.82,40.69,40.75,247800.0,27.9671,28.0495,27.9602,28.0014,247800.0
2008-05-21 11:30:00,40.74,40.75,40.59,40.62,92300.0,27.9946,28.0014,27.8915,27.9121,92300.0
2008-05-21 12:00:00,40.62,40.63,40.5,40.5,82200.0,27.9121,27.919,27.8296,27.8296,82200.0
2008-05-21 12:30:00,40.5,40.59,40.46,40.54,93900.0,27.8296,27.8915,27.8022,27.8571,93900.0
2008-05-21 13:00:00,40.54,40.6,40.49,40.59,74600.0,27.8571,27.8984,27.8228,27.8915,74600.0
2008-05-21 13:30:00,40.58,40.7,40.5,40.53,137400.0,27.8846,27.9671,27.8296,27.8503,137400.0
2008-05-21 14:00:00,40.55,40.58,40.31,40.47,175500.0,27.864,27.8846,27.6991,27.809,175500.0
2008-05-21 14:30:00,40.45,40.47,40.19,40.37,106300.0,27.7953,27.809,27.6166,27.7403,106300.0
2008-05-21 15:00:00,40.36,40.43,40.3,40.35,111000.0,27.7334,27.7815,27.6922,27.7266,111000.0
2008-05-21 15:30:00,40.35,40.46,40.26,40.31,232000.0,27.7266,27.8022,27.6647,27.6991,232000.0
2008-05-22 09:30:00,40.31,41.06,40.31,40.85,131500.0,27.6991,28.2144,27.6991,28.0701,131500.0
2008-05-22 10:00:00,40.85,40.95,40.62,40.65,118700.0,28.0701,28.1389,27.9121,27.9327,118700.0
2008-05-22 10:30:00,40.66,40.69,40.42,40.48,212300.0,27.9396,27.9602,27.7747,27.8159,212300.0
2008-05-22 11:00:00,40.48,40.56,40.44,40.5,87900.0,27.8159,27.8709,27.7884,27.8296,87900.0
2008-05-22 11:30:00,40.49,40.56,40.42,40.55,215900.0,27.8228,27.8709,27.7747,27.864,215900.0
2008-05-22 12:00:00,40.55,40.55,40.3,40.31,287400.0,27.864,27.864,27.6922,27.6991,287400.0
2008-05-22 12:30:00,40.31,40.4,40.29,40.39,131700.0,27.6991,27.7609,27.6853,27.7541,131700.0
2008-05-22 13:00:00,40.39,40.43,40.28,40.42,325700.0,27.7541,27.7815,27.6785,27.7747,325700.0
2008-05-22 13:30:00,40.42,40.45,40.3,40.41,186900.0,27.7747,27.7953,27.6922,27.7678,186900.0
2008-05-22 14:00:00,40.41,40.49,40.27,40.28,254000.0,27.7678,27.8228,27.6716,27.6785,254000.0
2008-05-22 14:30:00,40.29,40.33,40.17,40.19,266100.0,27.6853,27.7128,27.6029,27.6166,266100.0
2008-05-22 15:00:00,40.19,40.19,39.94,39.94,702300.0,27.6166,27.6166,27.4448,27.4448,702300.0
2008-05-22 15:30:00,39.95,39.99,39.77,39.8,860700.0,27.4517,27.4792,27.328,27.3486,860700.0
2008-05-23 09:30:00,39.61,39.85,39.31,39.54,296600.0,27.2181,27.383,27.0119,27.17,296600.0
2008-05-23 10:00:00,39.56,39.65,39.39,39.46,385600.0,27.1837,27.2456,27.0669,27.115,385600.0
2008-05-23 10:30:00,39.46,39.61,39.36,39.54,373500.0,27.115,27.2181,27.0463,27.17,373500.0
2008-05-23 11:00:00,39.54,39.56,39.38,39.39,226500.0,27.17,27.1837,27.06,27.0669,226500.0
2008-05-23 11:30:00,39.39,39.45,39.1,39.12,285300.0,27.0669,27.1081,26.8676,26.8814,285300.0
2008-05-23 12:00:00,39.13,39.25,39.09,39.11,232100.0,26.8882,26.9707,26.8608,26.8745,232100.0
2008-05-23 12:30:00,39.11,39.31,39.11,39.26,227500.0,26.8745,27.0119,26.8745,26.9776,227500.0
2008-05-23 13:00:00,39.26,39.41,39.25,39.41,125300.0,26.9776,27.0806,26.9707,27.0806,125300.0
2008-05-23 13:30:00,39.41,39.44,39.34,39.34,159300.0,27.0806,27.1013,27.0325,27.0325,159300.0
2008-05-23 14:00:00,39.34,39.49,39.31,39.49,125800.0,27.0325,27.1356,27.0119,27.1356,125800.0
2008-05-23 14:30:00,39.49,39.51,39.37,39.45,262200.0,27.1356,27.1494,27.0532,27.1081,262200.0
2008-05-23 15:00:00,39.45,39.49,39.34,39.45,166300.0,27.1081,27.1356,27.0325,27.1081,166300.0
2008-05-23 15:30:00,39.46,39.52,39.34,39.4,368400.0,27.115,27.1562,27.0325,27.0738,368400.0
2008-05-27 09:30:00,39.12,39.74,39.12,39.6,143800.0,26.8814,27.3074,26.8814,27.2112,143800.0
2008-05-27 10:00:00,39.58,39.78,39.47,39.49,165100.0,27.1975,27.3349,27.1219,27.1356,165100.0
2008-05-27 10:30:00,39.49,39.54,39.42,39.45,57600.0,27.1356,27.17,27.0875,27.1081,57600.0
2008-05-27 11:00:00,39.46,39.49,39.4,39.43,112800.0,27.115,27.1356,27.0738,27.0944,112800.0
2008-05-27 11:30:00,39.43,39.49,39.41,39.42,92300.0,27.0944,27.1356,27.0806,27.0875,92300.0
2008-05-27 12:00:00,39.41,39.47,39.37,39.37,81900.0,27.0806,27.1219,27.0532,27.0532,81900.0
2008-05-27 12:30:00,39.38,39.41,39.37,39.4,77400.0,27.06,27.0806,27.0532,27.0738,77400.0
2008-05-27 13:00:00,39.4,39.43,39.35,39.35,125300.0,27.0738,27.0944,27.0394,27.0394,125300.0
2008-05-27 13:30:00,39.35,39.44,39.31,39.34,142800.0,27.0394,27.1013,27.0119,27.0325,142800.0
2008-05-27 14:00:00,39.35,39.37,39.32,39.33,119100.0,27.0394,27.0532,27.0188,27.0257,119100.0
2008-05-27 14:30:00,39.34,39.45,39.33,39.41,160300.0,27.0325,27.1081,27.0257,27.0806,160300.0
2008-05-27 15:00:00,39.42,39.47,39.38,39.4,150400.0,27.0875,27.1219,27.06,27.0738,150400.0
2008-05-27 15:30:00,39.4,39.49,39.4,39.47,282800.0,27.0738,27.1356,27.0738,27.1219,282800.0
2008-05-28 09:30:00,39.52,39.52,39.3,39.46,151500.0,27.1562,27.1562,27.0051,27.115,151500.0
2008-05-28 10:00:00,39.45,39.46,39.29,39.34,209700.0,27.1081,27.115,26.9982,27.0325,209700.0
2008-05-28 10:30:00,39.33,39.4,39.31,39.37,241200.0,27.0257,27.0738,27.0119,27.0532,241200.0
2008-05-28 11:00:00,39.38,39.43,39.32,39.34,210900.0,27.06,27.0944,27.0188,27.0325,210900.0
2008-05-28 11:30:00,39.34,39.4,39.24,39.27,189100.0,27.0325,27.0738,26.9638,26.9844,189100.0
2008-05-28 12:00:00,39.28,39.39,39.2,39.35,121700.0,26.9913,27.0669,26.9363,27.0394,121700.0
2008-05-28 12:30:00,39.35,39.35,39.22,39.3,169600.0,27.0394,27.0394,26.9501,27.0051,169600.0
2008-05-28 13:00:00,39.29,39.32,39.23,39.27,106900.0,26.9982,27.0188,26.957,26.9844,106900.0
2008-05-28 13:30:00,39.26,39.28,39.15,39.26,70100.0,26.9776,26.9913,26.902,26.9776,70100.0
2008-05-28 14:00:00,39.26,39.28,39.18,39.26,66400.0,26.9776,26.9913,26.9226,26.9776,66400.0
2008-05-28 14:30:00,39.26,39.36,39.25,39.34,67200.0,26.9776,27.0463,26.9707,27.0325,67200.0
2008-05-28 15:00:00,39.34,39.44,39.32,39.32,152200.0,27.0325,27.1013,27.0188,27.0188,152200.0
2008-05-28 15:30:00,39.33,39.45,39.28,39.36,174800.0,27.0257,27.1081,26.9913,27.0463,174800.0
2008-05-29 09:30:00,39.4,39.68,39.31,39.48,565700.0,27.0738,27.2662,27.0119,27.1288,565700.0
2008-05-29 10:00:00,39.48,39.52,39.36,39.38,137700.0,27.1288,27.1562,27.0463,27.06,137700.0
2008-05-29 10:30:00,39.39,39.67,39.27,39.65,183500.0,27.0669,27.2593,26.9844,27.2456,183500.0
2008-05-29 11:00:00,39.65,39.74,39.59,39.74,80400.0,27.2456,27.3074,27.2043,27.3074,80400.0
2008-05-29 11:30:00,39.76,39.77,39.66,39.73,93000.0,27.3212,27.328,27.2524,27.3005,93000.0
2008-05-29 12:00:00,39.73,39.77,39.58,39.62,85100.0,27.3005,27.328,27.1975,27.225,85100.0
2008-05-29 12:30:00,39.62,39.71,39.52,39.55,224700.0,27.225,27.2868,27.1562,27.1769,224700.0
2008-05-29 13:00:00,39.56,39.57,39.4,39.52,230900.0,27.1837,27.1906,27.0738,27.1562,230900.0
2008-05-29 13:30:00,39.53,39.57,39.44,39.47,168900.0,27.1631,27.1906,27.1013,27.1219,168900.0
2008-05-29 14:00:00,39.49,39.6,39.49,39.5,179100.0,27.1356,27.2112,27.1356,27.1425,179100.0
2008-05-29 14:30:00,39.51,39.52,39.36,39.38,248300.0,27.1494,27.1562,27.0463,27.06,248300.0
2008-05-29 15:00:00,39.38,39.71,39.3,39.37,259000.0,27.06,27.2868,27.0051,27.0532,259000.0
2008-05-29 15:30:00,39.37,39.48,39.37,39.43,283800.0,27.0532,27.1288,27.0532,27.0944,283800.0
2008-05-30 09:30:00,39.5,39.59,39.39,39.42,150300.0,27.1425,27.2043,27.0669,27.0875,150300.0
2008-05-30 10:00:00,39.43,39.6,39.39,39.58,184500.0,27.0944,27.2112,27.0669,27.1975,184500.0
2008-05-30 10:30:00,39.59,39.61,39.39,39.42,101400.0,27.2043,27.2181,27.0669,27.0875,101400.0
2008-05-30 11:00:00,39.43,39.57,39.41,39.56,111700.0,27.0944,27.1906,27.0806,27.1837,111700.0
2008-05-30 11:30:00,39.56,39.6,39.55,39.58,131900.0,27.1837,27.2112,27.1769,27.1975,131900.0
2008-05-30 12:00:00,39.58,39.78,39.57,39.7,175100.0,27.1975,27.3349,27.1906,27.2799,175100.0
2008-05-30 12:30:00,39.71,39.78,39.68,39.74,88800.0,27.2868,27.3349,27.2662,27.3074,88800.0
2008-05-30 13:00:00,39.73,39.74,39.64,39.71,40400.0,27.3005,27.3074,27.2387,27.2868,40400.0
2008-05-30 13:30:00,39.71,39.79,39.67,39.78,100300.0,27.2868,27.3418,27.2593,27.3349,100300.0
2008-05-30 14:00:00,39.78,39.82,39.6,39.61,415600.0,27.3349,27.3624,27.2112,27.2181,415600.0
2008-05-30 14:30:00,39.61,39.63,39.57,39.61,114000.0,27.2181,27.2318,27.1906,27.2181,114000.0
2008-05-30 15:00:00,39.6,39.63,39.56,39.63,160500.0,27.2112,27.2318,27.1837,27.2318,160500.0
2008-05-30 15:30:00,39.63,39.64,39.53,39.55,458400.0,27.2318,27.2387,27.1631,27.1769,458400.0
2008-06-02 09:30:00,39.52,39.52,39.09,39.11,1616700.0,27.1562,27.1562,26.8608,26.8745,1616700.0
2008-06-02 10:00:00,39.11,39.34,39.0,39.31,240500.0,26.8745,27.0325,26.7989,27.0119,240500.0
2008-06-02 10:30:00,39.3,39.37,39.17,39.29,104200.0,27.0051,27.0532,26.9157,26.9982,104200.0
2008-06-02 11:00:00,39.3,39.45,39.21,39.43,119000.0,27.0051,27.1081,26.9432,27.0944,119000.0
2008-06-02 11:30:00,39.42,39.45,39.27,39.3,91600.0,27.0875,27.1081,26.9844,27.0051,91600.0
2008-06-02 12:00:00,39.3,39.3,39.2,39.21,87300.0,27.0051,27.0051,26.9363,26.9432,87300.0
2008-06-02 12:30:00,39.21,39.24,39.05,39.06,166900.0,26.9432,26.9638,26.8333,26.8401,166900.0
2008-06-02 13:00:00,39.06,39.16,39.06,39.12,74700.0,26.8401,26.9089,26.8401,26.8814,74700.0
2008-06-02 13:30:00,39.12,39.12,39.02,39.1,93300.0,26.8814,26.8814,26.8127,26.8676,93300.0
2008-06-02 14:00:00,39.1,39.11,38.9,38.94,150500.0,26.8676,26.8745,26.7302,26.7577,150500.0
2008-06-02 14:30:00,38.93,38.96,38.87,38.92,150800.0,26.7508,26.7714,26.7096,26.7439,150800.0
2008-06-02 15:00:00,38.92,39.08,38.92,39.05,265100.0,26.7439,26.8539,26.7439,26.8333,265100.0
2008-06-02 15:30:00,39.07,39.1,38.92,39.05,368900.0,26.847,26.8676,26.7439,26.8333,368900.0
2008-06-03 09:30:00,38.95,39.23,38.87,38.88,199600.0,26.7646,26.957,26.7096,26.7165,199600.0
2008-06-03 10:00:00,38.87,39.05,38.82,38.82,187600.0,26.7096,26.8333,26.6752,26.6752,187600.0
2008-06-03 10:30:00,38.82,38.93,38.79,38.93,136100.0,26.6752,26.7508,26.6546,26.7508,136100.0
2008-06-03 11:00:00,38.93,39.0,38.86,39.0,185100.0,26.7508,26.7989,26.7027,26.7989,185100.0
2008-06-03 11:30:00,38.99,38.99,38.86,38.87,244300.0,26.792,26.792,26.7027,26.7096,244300.0
2008-06-03 12:00:00,38.88,38.93,38.77,38.78,101700.0,26.7165,26.7508,26.6409,26.6477,101700.0
2008-06-03 12:30:00,38.77,38.78,38.63,38.64,121900.0,26.6409,26.6477,26.5447,26.5515,121900.0
2008-06-03 13:00:00,38.64,38.78,38.64,38.76,135000.0,26.5515,26.6477,26.5515,26.634,135000.0
2008-06-03 13:30:00,38.74,38.74,38.53,38.55,254400.0,26.6203,26.6203,26.476,26.4897,254400.0
2008-06-03 14:00:00,38.56,38.64,38.45,38.6,342100.0,26.4966,26.5515,26.421,26.5241,342100.0
2008-06-03 14:30:00,38.59,38.73,38.56,38.6,217400.0,26.5172,26.6134,26.4966,26.5241,217400.0
2008-06-03 15:00:00,38.6,38.8,38.55,38.63,275500.0,26.5241,26.6615,26.4897,26.5447,275500.0
2008-06-03 15:30:00,38.63,38.67,38.55,38.56,304800.0,26.5447,26.5722,26.4897,26.4966,304800.0
2008-06-04 09:30:00,38.51,39.0,38.51,38.96,221500.0,26.4622,26.7989,26.4622,26.7714,221500.0
2008-06-04 10:00:00,38.99,38.99,38.7,38.83,165200.0,26.792,26.792,26.5928,26.6821,165200.0
2008-06-04 10:30:00,38.83,38.99,38.78,38.98,470000.0,26.6821,26.792,26.6477,26.7852,470000.0
2008-06-04 11:00:00,38.98,39.01,38.89,38.99,100800.0,26.7852,26.8058,26.7233,26.792,100800.0
2008-06-04 11:30:00,38.99,39.12,38.9,39.11,201900.0,26.792,26.8814,26.7302,26.8745,201900.0
2008-06-04 12:00:00,39.11,39.18,39.05,39.11,119200.0,26.8745,26.9226,26.8333,26.8745,119200.0
2008-06-04 12:30:00,39.12,39.15,38.93,38.98,151700.0,26.8814,26.902,26.7508,26.7852,151700.0
2008-06-04 13:00:00,38.98,39.12,38.96,39.11,84300.0,26.7852,26.8814,26.7714,26.8745,84300.0
2008-06-04 13:30:00,39.09,39.16,39.01,39.07,131700.0,26.8608,26.9089,26.8058,26.847,131700.0
2008-06-04 14:00:00,39.07,39.11,38.93,39.05,188700.0,26.847,26.8745,26.7508,26.8333,188700.0
2008-06-04 14:30:00,39.05,39.2,38.9,38.9,166000.0,26.8333,26.9363,26.7302,26.7302,166000.0
2008-06-04 15:00:00,38.9,39.15,38.89,39.04,149100.0,26.7302,26.902,26.7233,26.8264,149100.0
2008-06-04 15:30:00,39.05,39.31,38.99,39.23,284900.0,26.8333,27.0119,26.792,26.957,284900.0
2008-06-05 09:30:00,39.47,39.47,38.93,39.14,89700.0,27.1219,27.1219,26.7508,26.8951,89700.0
2008-06-05 10:00:00,39.15,39.37,39.03,39.33,84200.0,26.902,27.0532,26.8195,27.0257,84200.0
2008-06-05 10:30:00,39.33,39.39,39.19,39.23,95700.0,27.0257,27.0669,26.9295,26.957,95700.0
2008-06-05 11:00:00,39.23,39.24,39.13,39.22,60900.0,26.957,26.9638,26.8882,26.9501,60900.0
2008-06-05 11:30:00,39.22,39.26,39.16,39.24,49600.0,26.9501,26.9776,26.9089,26.9638,49600.0
2008-06-05 12:00:00,39.24,39.34,39.18,39.32,60800.0,26.9638,27.0325,26.9226,27.0188,60800.0
2008-06-05 12:30:00,39.31,39.4,39.31,39.4,40300.0,27.0119,27.0738,27.0119,27.0738,40300.0
2008-06-05 13:00:00,39.4,39.42,39.31,39.38,33500.0,27.0738,27.0875,27.0119,27.06,33500.0
2008-06-05 13:30:00,39.38,39.38,39.29,39.31,52500.0,27.06,27.06,26.9982,27.0119,52500.0
2008-06-05 14:00:00,39.32,39.43,39.28,39.35,71400.0,27.0188,27.0944,26.9913,27.0394,71400.0
2008-06-05 14:30:00,39.37,39.47,39.34,39.46,90800.0,27.0532,27.1219,27.0325,27.115,90800.0
2008-06-05 15:00:00,39.46,39.55,39.41,39.5,158700.0,27.115,27.1769,27.0806,27.1425,158700.0
2008-06-05 15:30:00,39.51,39.57,39.49,39.52,422300.0,27.1494,27.1906,27.1356,27.1562,422300.0
2008-06-06 09:30:00,39.16,39.55,39.16,39.36,93500.0,26.9089,27.1769,26.9089,27.0463,93500.0
2008-06-06 10:00:00,39.36,39.46,39.21,39.25,136500.0,27.0463,27.115,26.9432,26.9707,136500.0
2008-06-06 10:30:00,39.25,39.28,39.14,39.14,119500.0,26.9707,26.9913,26.8951,26.8951,119500.0
2008-06-06 11:00:00,39.14,39.17,38.99,39.04,119600.0,26.8951,26.9157,26.792,26.8264,119600.0
2008-06-06 11:30:00,39.08,39.22,39.08,39.18,52100.0,26.8539,26.9501,26.8539,26.9226,52100.0
2008-06-06 12:00:00,39.19,39.19,39.0,39.05,79300.0,26.9295,26.9295,26.7989,26.8333,79300.0
2008-06-06 12:30:00,39.05,39.15,39.0,39.01,64000.0,26.8333,26.902,26.7989,26.8058,64000.0
2008-06-06 13:00:00,39.02,39.11,38.92,39.06,185100.0,26.8127,26.8745,26.7439,26.8401,185100.0
2008-06-06 13:30:00,39.06,39.15,38.93,39.08,94200.0,26.8401,26.902,26.7508,26.8539,94200.0
2008-06-06 14:00:00,39.08,39.1,38.84,38.98,175100.0,26.8539,26.8676,26.689,26.7852,175100.0
2008-06-06 14:30:00,38.97,39.1,38.92,38.93,153700.0,26.7783,26.8676,26.7439,26.7508,153700.0
2008-06-06 15:00:00,38.93,39.15,38.9,38.94,268400.0,26.7508,26.902,26.7302,26.7577,268400.0
2008-06-06 15:30:00,38.93,38.98,38.77,38.84,417400.0,26.7508,26.7852,26.6409,26.689,417400.0
2008-06-09 09:30:00,38.88,39.38,38.88,39.29,158700.0,26.7165,27.06,26.7165,26.9982,158700.0
2008-06-09 10:00:00,39.29,39.41,39.15,39.24,110100.0,26.9982,27.0806,26.902,26.9638,110100.0
2008-06-09 10:30:00,39.22,39.37,39.18,39.35,88800.0,26.9501,27.0532,26.9226,27.0394,88800.0
2008-06-09 11:00:00,39.37,39.52,39.37,39.49,79800.0,27.0532,27.1562,27.0532,27.1356,79800.0
2008-06-09 11:30:00,39.47,39.5,39.35,39.4,82000.0,27.1219,27.1425,27.0394,27.0738,82000.0
2008-06-09 12:00:00,39.39,39.4,39.36,39.39,34400.0,27.0669,27.0738,27.0463,27.0669,34400.0
2008-06-09 12:30:00,39.39,39.42,39.35,39.4,44500.0,27.0669,27.0875,27.0394,27.0738,44500.0
2008-06-09 13:00:00,39.41,39.41,39.2,39.37,52300.0,27.0806,27.0806,26.9363,27.0532,52300.0
2008-06-09 13:30:00,39.36,39.38,39.31,39.33,62900.0,27.0463,27.06,27.0119,27.0257,62900.0
2008-06-09 14:00:00,39.33,39.38,39.23,39.35,89400.0,27.0257,27.06,26.957,27.0394,89400.0
2008-06-09 14:30:00,39.36,39.55,39.29,39.36,164300.0,27.0463,27.1769,26.9982,27.0463,164300.0
2008-06-09 15:00:00,39.34,39.37,39.25,39.27,182000.0,27.0325,27.0532,26.9707,26.9844,182000.0
2008-06-09 15:30:00,39.28,39.39,39.23,39.3,392400.0,26.9913,27.0669,26.957,27.0051,392400.0
2008-06-10 09:30:00,39.2,39.23,38.91,39.2,199600.0,26.9363,26.957,26.7371,26.9363,199600.0
2008-06-10 10:00:00,39.2,39.32,39.13,39.3,233200.0,26.9363,27.0188,26.8882,27.0051,233200.0
2008-06-10 10:30:00,39.3,39.41,39.24,39.33,124900.0,27.0051,27.0806,26.9638,27.0257,124900.0
2008-06-10 11:00:00,39.33,39.42,39.22,39.35,94700.0,27.0257,27.0875,26.9501,27.0394,94700.0
2008-06-10 11:30:00,39.37,39.46,39.29,39.29,99800.0,27.0532,27.115,26.9982,26.9982,99800.0
2008-06-10 12:00:00,39.31,39.35,39.22,39.29,63300.0,27.0119,27.0394,26.9501,26.9982,63300.0
2008-06-10 12:30:00,39.3,39.4,39.28,39.38,68000.0,27.0051,27.0738,26.9913,27.06,68000.0
2008-06-10 13:00:00,39.38,39.54,39.35,39.54,139300.0,27.06,27.17,27.0394,27.17,139300.0
2008-06-10 13:30:00,39.53,39.55,39.46,39.5,89800.0,27.1631,27.1769,27.115,27.1425,89800.0
2008-06-10 14:00:00,39.5,39.51,39.36,39.45,124200.0,27.1425,27.1494,27.0463,27.1081,124200.0
2008-06-10 14:30:00,39.44,39.56,39.43,39.55,166500.0,27.1013,27.1837,27.0944,27.1769,166500.0
2008-06-10 15:00:00,39.55,39.59,39.45,39.55,212300.0,27.1769,27.2043,27.1081,27.1769,212300.0
2008-06-10 15:30:00,39.54,39.63,39.48,39.56,260800.0,27.17,27.2318,27.1288,27.1837,260800.0
2008-06-11 09:30:00,39.38,39.55,39.25,39.42,193200.0,27.06,27.1769,26.9707,27.0875,193200.0
2008-06-11 10:00:00,39.42,39.51,39.14,39.2,230000.0,27.0875,27.1494,26.8951,26.9363,230000.0
2008-06-11 10:30:00,39.2,39.3,39.14,39.16,165800.0,26.9363,27.0051,26.8951,26.9089,165800.0
2008-06-11 11:00:00,39.16,39.16,39.04,39.08,141900.0,26.9089,26.9089,26.8264,26.8539,141900.0
2008-06-11 11:30:00,39.07,39.23,38.99,39.17,103600.0,26.847,26.957,26.792,26.9157,103600.0
2008-06-11 12:00:00,39.19,39.3,39.14,39.17,104100.0,26.9295,27.0051,26.8951,26.9157,104100.0
2008-06-11 12:30:00,39.16,39.17,39.02,39.11,160200.0,26.9089,26.9157,26.8127,26.8745,160200.0
2008-06-11 13:00:00,39.11,39.2,39.1,39.15,104700.0,26.8745,26.9363,26.8676,26.902,104700.0
2008-06-11 13:30:00,39.14,39.17,39.04,39.17,142800.0,26.8951,26.9157,26.8264,26.9157,142800.0
2008-06-11 14:00:00,39.17,39.35,39.07,39.32,156200.0,26.9157,27.0394,26.847,27.0188,156200.0
2008-06-11 14:30:00,39.32,39.36,39.16,39.24,126400.0,27.0188,27.0463,26.9089,26.9638,126400.0
2008-06-11 15:00:00,39.23,39.31,39.15,39.26,98100.0,26.957,27.0119,26.902,26.9776,98100.0
2008-06-11 15:30:00,39.26,39.3,39.12,39.16,232200.0,26.9776,27.0051,26.8814,26.9089,232200.0
2008-06-12 09:30:00,39.14,39.44,39.02,39.31,173100.0,26.8951,27.1013,26.8127,27.0119,173100.0
2008-06-12 10:00:00,39.3,39.42,39.24,39.26,153900.0,27.0051,27.0875,26.9638,26.9776,153900.0
2008-06-12 10:30:00,39.26,39.38,39.25,39.37,55800.0,26.9776,27.06,26.9707,27.0532,55800.0
2008-06-12 11:00:00,39.38,39.45,39.34,39.35,68700.0,27.06,27.1081,27.0325,27.0394,68700.0
2008-06-12 11:30:00,39.35,39.38,39.29,39.36,60300.0,27.0394,27.06,26.9982,27.0463,60300.0
2008-06-12 12:00:00,39.36,39.38,39.28,39.35,67700.0,27.0463,27.06,26.9913,27.0394,67700.0
2008-06-12 12:30:00,39.36,39.36,39.26,39.28,61000.0,27.0463,27.0463,26.9776,26.9913,61000.0
2008-06-12 13:00:00,39.27,39.31,39.21,39.25,64800.0,26.9844,27.0119,26.9432,26.9707,64800.0
2008-06-12 13:30:00,39.25,39.38,39.25,39.34,107200.0,26.9707,27.06,26.9707,27.0325,107200.0
2008-06-12 14:00:00,39.36,39.43,39.32,39.39,134400.0,27.0463,27.0944,27.0188,27.0669,134400.0
2008-06-12 14:30:00,39.4,39.42,39.36,39.4,176700.0,27.0738,27.0875,27.0463,27.0738,176700.0
2008-06-12 15:00:00,39.4,39.4,39.27,39.28,178600.0,27.0738,27.0738,26.9844,26.9913,178600.0
2008-06-12 15:30:00,39.29,39.49,39.28,39.48,413700.0,26.9982,27.1356,26.9913,27.1288,413700.0
2008-06-13 09:30:00,39.6,39.82,39.25,39.71,177200.0,27.2112,27.3624,26.9707,27.2868,177200.0
2008-06-13 10:00:00,39.73,39.99,39.14,39.76,293600.0,27.3005,27.4792,26.8951,27.3212,293600.0
2008-06-13 10:30:00,39.75,39.81,39.67,39.68,147700.0,27.3143,27.3555,27.2593,27.2662,147700.0
2008-06-13 11:00:00,39.68,39.79,39.65,39.67,127700.0,27.2662,27.3418,27.2456,27.2593,127700.0
2008-06-13 11:30:00,39.67,39.67,39.43,39.47,150800.0,27.2593,27.2593,27.0944,27.1219,150800.0
2008-06-13 12:00:00,39.46,39.53,39.45,39.47,53200.0,27.115,27.1631,27.1081,27.1219,53200.0
2008-06-13 12:30:00,39.47,39.51,39.35,39.35,66100.0,27.1219,27.1494,27.0394,27.0394,66100.0
2008-06-13 13:00:00,39.35,39.5,39.33,39.47,58900.0,27.0394,27.1425,27.0257,27.1219,58900.0
2008-06-13 13:30:00,39.47,39.47,39.26,39.34,60800.0,27.1219,27.1219,26.9776,27.0325,60800.0
2008-06-13 14:00:00,39.33,39.45,39.29,39.43,65000.0,27.0257,27.1081,26.9982,27.0944,65000.0
2008-06-13 14:30:00,39.43,39.55,39.37,39.54,101100.0,27.0944,27.1769,27.0532,27.17,101100.0
2008-06-13 15:00:00,39.54,39.6,39.49,39.5,100700.0,27.17,27.2112,27.1356,27.1425,100700.0
2008-06-13 15:30:00,39.5,39.74,39.4,39.71,230000.0,27.1425,27.3074,27.0738,27.2868,230000.0
2008-06-16 09:30:00,39.58,39.7,39.29,39.41,90800.0,27.1975,27.2799,26.9982,27.0806,90800.0
2008-06-16 10:00:00,39.38,39.47,39.31,39.45,62700.0,27.06,27.1219,27.0119,27.1081,62700.0
2008-06-16 10:30:00,39.46,39.53,39.4,39.44,39800.0,27.115,27.1631,27.0738,27.1013,39800.0
2008-06-16 11:00:00,39.45,39.46,39.25,39.31,74100.0,27.1081,27.115,26.9707,27.0119,74100.0
2008-06-16 11:30:00,39.31,39.55,39.31,39.5,57300.0,27.0119,27.1769,27.0119,27.1425,57300.0
2008-06-16 12:00:00,39.5,39.6,39.46,39.6,32700.0,27.1425,27.2112,27.115,27.2112,32700.0
2008-06-16 12:30:00,39.6,39.69,39.54,39.68,35700.0,27.2112,27.2731,27.17,27.2662,35700.0
2008-06-16 13:00:00,39.68,39.73,39.49,39.73,38900.0,27.2662,27.3005,27.1356,27.3005,38900.0
2008-06-16 13:30:00,39.74,39.81,39.63,39.67,74600.0,27.3074,27.3555,27.2318,27.2593,74600.0
2008-06-16 14:00:00,39.66,39.67,39.58,39.59,95300.0,27.2524,27.2593,27.1975,27.2043,95300.0
2008-06-16 14:30:00,39.59,39.84,39.59,39.84,71300.0,27.2043,27.3761,27.2043,27.3761,71300.0
2008-06-16 15:00:00,39.84,39.85,39.79,39.82,116000.0,27.3761,27.383,27.3418,27.3624,116000.0
2008-06-16 15:30:00,39.82,39.83,39.73,39.78,214900.0,27.3624,27.3693,27.3005,27.3349,214900.0
2008-06-17 09:30:00,40.08,40.08,39.72,39.72,71500.0,27.541,27.541,27.2937,27.2937,71500.0
2008-06-17 10:00:00,39.74,39.81,39.65,39.77,110100.0,27.3074,27.3555,27.2456,27.328,110100.0
2008-06-17 10:30:00,39.77,39.8,39.71,39.8,54600.0,27.328,27.3486,27.2868,27.3486,54600.0
2008-06-17 11:00:00,39.8,39.83,39.68,39.7,84000.0,27.3486,27.3693,27.2662,27.2799,84000.0
2008-06-17 11:30:00,39.69,39.78,39.6,39.65,66700.0,27.2731,27.3349,27.2112,27.2456,66700.0
2008-06-17 12:00:00,39.64,39.7,39.61,39.61,33300.0,27.2387,27.2799,27.2181,27.2181,33300.0
2008-06-17 12:30:00,39.61,39.69,39.58,39.68,27100.0,27.2181,27.2731,27.1975,27.2662,27100.0
2008-06-17 13:00:00,39.67,39.72,39.64,39.72,41300.0,27.2593,27.2937,27.2387,27.2937,41300.0
2008-06-17 13:30:00,39.73,39.79,39.71,39.77,27200.0,27.3005,27.3418,27.2868,27.328,27200.0
2008-06-17 14:00:00,39.77,39.81,39.67,39.67,74700.0,27.328,27.3555,27.2593,27.2593,74700.0
2008-06-17 14:30:00,39.66,39.68,39.6,39.65,96700.0,27.2524,27.2662,27.2112,27.2456,96700.0
2008-06-17 15:00:00,39.65,39.68,39.57,39.58,150700.0,27.2456,27.2662,27.1906,27.1975,150700.0
2008-06-17 15:30:00,39.58,39.68,39.52,39.62,223400.0,27.1975,27.2662,27.1562,27.225,223400.0
2008-06-18 09:30:00,39.47,39.92,39.07,39.6,209700.0,27.1219,27.4311,26.847,27.2112,209700.0
2008-06-18 10:00:00,39.61,39.9,39.6,39.82,155600.0,27.2181,27.4174,27.2112,27.3624,155600.0
2008-06-18 10:30:00,39.82,39.82,39.67,39.74,215700.0,27.3624,27.3624,27.2593,27.3074,215700.0
2008-06-18 11:00:00,39.74,39.75,39.65,39.65,110700.0,27.3074,27.3143,27.2456,27.2456,110700.0
2008-06-18 11:30:00,39.65,39.7,39.54,39.56,91700.0,27.2456,27.2799,27.17,27.1837,91700.0
2008-06-18 12:00:00,39.56,39.64,39.56,39.64,57900.0,27.1837,27.2387,27.1837,27.2387,57900.0
2008-06-18 12:30:00,39.64,39.7,39.64,39.68,87900.0,27.2387,27.2799,27.2387,27.2662,87900.0
2008-06-18 13:00:00,39.68,39.69,39.52,39.53,93500.0,27.2662,27.2731,27.1562,27.1631,93500.0
2008-06-18 13:30:00,39.53,39.63,39.52,39.59,81200.0,27.1631,27.2318,27.1562,27.2043,81200.0
2008-06-18 14:00:00,39.59,39.64,39.38,39.4,106100.0,27.2043,27.2387,27.06,27.0738,106100.0
2008-06-18 14:30:00,39.42,39.56,39.4,39.53,120700.0,27.0875,27.1837,27.0738,27.1631,120700.0
2008-06-18 15:00:00,39.55,39.59,39.5,39.54,127100.0,27.1769,27.2043,27.1425,27.17,127100.0
2008-06-18 15:30:00,39.53,39.55,39.4,39.46,305900.0,27.1631,27.1769,27.0738,27.115,305900.0
2008-06-19 09:30:00,39.39,39.74,39.39,39.7,94500.0,27.0669,27.3074,27.0669,27.2799,94500.0
2008-06-19 10:00:00,39.69,39.83,39.55,39.81,114600.0,27.2731,27.3693,27.1769,27.3555,114600.0
2008-06-19 10:30:00,39.81,39.88,39.74,39.83,85800.0,27.3555,27.4036,27.3074,27.3693,85800.0
2008-06-19 11:00:00,39.84,39.88,39.66,39.76,71700.0,27.3761,27.4036,27.2524,27.3212,71700.0
2008-06-19 11:30:00,39.76,39.87,39.75,39.83,77500.0,27.3212,27.3967,27.3143,27.3693,77500.0
2008-06-19 12:00:00,39.84,39.95,39.81,39.91,76100.0,27.3761,27.4517,27.3555,27.4242,76100.0
2008-06-19 12:30:00,39.92,40.0,39.89,39.99,68700.0,27.4311,27.4861,27.4105,27.4792,68700.0
2008-06-19 13:00:00,40.0,40.02,39.94,39.98,106500.0,27.4861,27.4998,27.4448,27.4723,106500.0
2008-06-19 13:30:00,39.99,40.03,39.88,39.91,82300.0,27.4792,27.5067,27.4036,27.4242,82300.0
2008-06-19 14:00:00,39.92,40.0,39.86,39.96,81500.0,27.4311,27.4861,27.3899,27.4586,81500.0
2008-06-19 14:30:00,39.96,40.03,39.9,39.93,128600.0,27.4586,27.5067,27.4174,27.438,128600.0
2008-06-19 15:00:00,39.93,40.0,39.88,39.99,177300.0,27.438,27.4861,27.4036,27.4792,177300.0
2008-06-19 15:30:00,39.99,40.07,39.92,39.99,391500.0,27.4792,27.5342,27.4311,27.4792,391500.0
2008-06-20 09:30:00,39.74,40.03,39.15,40.03,461700.0,27.3074,27.5067,26.902,27.5067,461700.0
2008-06-20 10:00:00,40.03,40.04,39.72,39.77,65200.0,27.5067,27.5136,27.2937,27.328,65200.0
2008-06-20 10:30:00,39.76,39.84,39.71,39.78,124700.0,27.3212,27.3761,27.2868,27.3349,124700.0
2008-06-20 11:00:00,39.78,39.86,39.73,39.79,137100.0,27.3349,27.3899,27.3005,27.3418,137100.0
2008-06-20 11:30:00,39.79,39.84,39.65,39.67,109100.0,27.3418,27.3761,27.2456,27.2593,109100.0
2008-06-20 12:00:00,39.66,39.73,39.64,39.71,91000.0,27.2524,27.3005,27.2387,27.2868,91000.0
2008-06-20 12:30:00,39.71,39.76,39.68,39.7,55800.0,27.2868,27.3212,27.2662,27.2799,55800.0
2008-06-20 13:00:00,39.7,39.73,39.64,39.67,88600.0,27.2799,27.3005,27.2387,27.2593,88600.0
2008-06-20 13:30:00,39.66,39.66,39.48,39.48,140900.0,27.2524,27.2524,27.1288,27.1288,140900.0
2008-06-20 14:00:00,39.48,39.56,39.48,39.53,207800.0,27.1288,27.1837,27.1288,27.1631,207800.0
2008-06-20 14:30:00,39.52,39.63,39.48,39.51,247800.0,27.1562,27.2318,27.1288,27.1494,247800.0
2008-06-20 15:00:00,39.5,39.7,39.5,39.61,278200.0,27.1425,27.2799,27.1425,27.2181,278200.0
2008-06-20 15:30:00,39.61,39.65,39.53,39.53,436800.0,27.2181,27.2456,27.1631,27.1631,436800.0
2008-06-23 09:30:00,39.7,39.97,39.6,39.97,86000.0,27.2799,27.4655,27.2112,27.4655,86000.0
2008-06-23 10:00:00,39.96,40.01,39.82,39.99,115600.0,27.4586,27.4929,27.3624,27.4792,115600.0
2008-06-23 10:30:00,40.0,40.22,39.96,39.96,125300.0,27.4861,27.6372,27.4586,27.4586,125300.0
2008-06-23 11:00:00,39.95,39.95,39.73,39.83,147700.0,27.4517,27.4517,27.3005,27.3693,147700.0
2008-06-23 11:30:00,39.83,39.97,39.83,39.9,463300.0,27.3693,27.4655,27.3693,27.4174,463300.0
2008-06-23 12:00:00,39.89,39.9,39.83,39.85,148100.0,27.4105,27.4174,27.3693,27.383,148100.0
2008-06-23 12:30:00,39.85,39.9,39.84,39.85,80100.0,27.383,27.4174,27.3761,27.383,80100.0
2008-06-23 13:00:00,39.86,40.01,39.84,39.98,182100.0,27.3899,27.4929,27.3761,27.4723,182100.0
2008-06-23 13:30:00,39.98,40.0,39.93,39.94,42400.0,27.4723,27.4861,27.438,27.4448,42400.0
2008-06-23 14:00:00,39.94,40.01,39.9,39.91,289300.0,27.4448,27.4929,27.4174,27.4242,289300.0
2008-06-23 14:30:00,39.91,39.96,39.82,39.83,188700.0,27.4242,27.4586,27.3624,27.3693,188700.0
2008-06-23 15:00:00,39.84,39.9,39.83,39.85,154200.0,27.3761,27.4174,27.3693,27.383,154200.0
2008-06-23 15:30:00,39.84,39.95,39.82,39.9,209600.0,27.3761,27.4517,27.3624,27.4174,209600.0
2008-06-24 09:30:00,39.9,39.94,39.74,39.89,114300.0,27.4174,27.4448,27.3074,27.4105,114300.0
2008-06-24 10:00:00,39.88,39.9,39.76,39.76,235400.0,27.4036,27.4174,27.3212,27.3212,235400.0
2008-06-24 10:30:00,39.77,39.92,39.75,39.9,181600.0,27.328,27.4311,27.3143,27.4174,181600.0
2008-06-24 11:00:00,39.9,40.04,39.88,39.99,158100.0,27.4174,27.5136,27.4036,27.4792,158100.0
2008-06-24 11:30:00,39.99,40.0,39.96,39.97,103100.0,27.4792,27.4861,27.4586,27.4655,103100.0
2008-06-24 12:00:00,39.98,40.16,39.97,40.16,80500.0,27.4723,27.596,27.4655,27.596,80500.0
2008-06-24 12:30:00,40.17,40.25,40.12,40.13,197800.0,27.6029,27.6579,27.5685,27.5754,197800.0
2008-06-24 13:00:00,40.13,40.19,40.11,40.11,87800.0,27.5754,27.6166,27.5617,27.5617,87800.0
2008-06-24 13:30:00,40.11,40.22,40.09,40.22,179100.0,27.5617,27.6372,27.5479,27.6372,179100.0
2008-06-24 14:00:00,40.21,40.27,40.19,40.25,187400.0,27.6304,27.6716,27.6166,27.6579,187400.0
2008-06-24 14:30:00,40.24,40.35,40.24,40.35,205300.0,27.651,27.7266,27.651,27.7266,205300.0
2008-06-24 15:00:00,40.35,40.38,40.21,40.28,306400.0,27.7266,27.7472,27.6304,27.6785,306400.0
2008-06-24 15:30:00,40.28,40.31,40.23,40.26,367900.0,27.6785,27.6991,27.6441,27.6647,367900.0
2008-06-25 09:30:00,40.42,40.52,40.35,40.51,182300.0,27.7747,27.8434,27.7266,27.8365,182300.0
2008-06-25 10:00:00,40.51,40.54,40.34,40.36,199200.0,27.8365,27.8571,27.7197,27.7334,199200.0
2008-06-25 10:30:00,40.34,40.61,40.33,40.46,173300.0,27.7197,27.9052,27.7128,27.8022,173300.0
2008-06-25 11:00:00,40.46,40.75,40.45,40.7,266400.0,27.8022,28.0014,27.7953,27.9671,266400.0
2008-06-25 11:30:00,40.7,40.85,40.7,40.74,213500.0,27.9671,28.0701,27.9671,27.9946,213500.0
2008-06-25 12:00:00,40.73,40.74,40.6,40.6,160800.0,27.9877,27.9946,27.8984,27.8984,160800.0
2008-06-25 12:30:00,40.61,40.68,40.59,40.66,206900.0,27.9052,27.9533,27.8915,27.9396,206900.0
2008-06-25 13:00:00,40.67,40.75,40.66,40.71,177400.0,27.9465,28.0014,27.9396,27.9739,177400.0
2008-06-25 13:30:00,40.7,40.74,40.67,40.68,139800.0,27.9671,27.9946,27.9465,27.9533,139800.0
2008-06-25 14:00:00,40.67,40.76,40.52,40.68,381500.0,27.9465,28.0083,27.8434,27.9533,381500.0
2008-06-25 14:30:00,40.68,40.77,40.57,40.66,311200.0,27.9533,28.0152,27.8777,27.9396,311200.0
2008-06-25 15:00:00,40.66,40.85,40.52,40.53,366100.0,27.9396,28.0701,27.8434,27.8503,366100.0
2008-06-25 15:30:00,40.54,40.59,40.45,40.45,574600.0,27.8571,27.8915,27.7953,27.7953,574600.0
2008-06-26 09:30:00,39.02,39.37,38.66,39.24,372300.0,27.0823,27.3252,26.8324,27.235,372300.0
2008-06-26 10:00:00,39.26,39.33,39.05,39.29,310800.0,27.2489,27.2975,27.1031,27.2697,310800.0
2008-06-26 10:30:00,39.29,39.33,38.97,39.05,178100.0,27.2697,27.2975,27.0476,27.1031,178100.0
2008-06-26 11:00:00,39.06,39.18,39.03,39.18,187400.0,27.1101,27.1934,27.0892,27.1934,187400.0
2008-06-26 11:30:00,39.19,39.31,39.15,39.28,194400.0,27.2003,27.2836,27.1725,27.2628,194400.0
2008-06-26 12:00:00,39.28,39.28,39.12,39.14,186000.0,27.2628,27.2628,27.1517,27.1656,186000.0
2008-06-26 12:30:00,39.15,39.17,38.96,38.97,307300.0,27.1725,27.1864,27.0407,27.0476,307300.0
2008-06-26 13:00:00,38.98,39.0,38.74,38.78,149600.0,27.0545,27.0684,26.888,26.9157,149600.0
2008-06-26 13:30:00,38.77,38.84,38.72,38.84,153300.0,26.9088,26.9574,26.8741,26.9574,153300.0
2008-06-26 14:00:00,38.84,38.92,38.76,38.87,277200.0,26.9574,27.0129,26.9019,26.9782,277200.0
2008-06-26 14:30:00,38.87,38.9,38.75,38.82,377700.0,26.9782,26.999,26.8949,26.9435,377700.0
2008-06-26 15:00:00,38.82,38.98,38.81,38.88,524900.0,26.9435,27.0545,26.9366,26.9851,524900.0
2008-06-26 15:30:00,38.88,38.96,38.76,38.79,612000.0,26.9851,27.0407,26.9019,26.9227,612000.0
2008-06-27 09:30:00,38.89,38.89,38.61,38.61,337500.0,26.9921,26.9921,26.7977,26.7977,337500.0
2008-06-27 10:00:00,38.6,38.68,38.45,38.47,264100.0,26.7908,26.8463,26.6867,26.7006,264100.0
2008-06-27 10:30:00,38.47,38.56,38.31,38.35,230600.0,26.7006,26.763,26.5895,26.6173,230600.0
2008-06-27 11:00:00,38.36,38.51,38.34,38.5,182300.0,26.6242,26.7283,26.6103,26.7214,182300.0
2008-06-27 11:30:00,38.5,38.51,38.38,38.41,113900.0,26.7214,26.7283,26.6381,26.6589,113900.0
2008-06-27 12:00:00,38.41,38.52,38.39,38.4,132100.0,26.6589,26.7353,26.645,26.652,132100.0
2008-06-27 12:30:00,38.4,38.5,38.32,38.39,164500.0,26.652,26.7214,26.5965,26.645,164500.0
2008-06-27 13:00:00,38.4,38.4,38.28,38.35,151400.0,26.652,26.652,26.5687,26.6173,151400.0
2008-06-27 13:30:00,38.35,38.45,38.3,38.42,122300.0,26.6173,26.6867,26.5826,26.6659,122300.0
2008-06-27 14:00:00,38.42,38.48,38.39,38.48,184700.0,26.6659,26.7075,26.645,26.7075,184700.0
2008-06-27 14:30:00,38.48,38.49,38.37,38.39,217300.0,26.7075,26.7145,26.6312,26.645,217300.0
2008-06-27 15:00:00,38.39,38.43,38.24,38.24,264900.0,26.645,26.6728,26.5409,26.5409,264900.0
2008-06-27 15:30:00,38.24,38.44,38.2,38.38,572900.0,26.5409,26.6798,26.5132,26.6381,572900.0
2008-06-30 09:30:00,38.41,38.72,38.3,38.67,167900.0,26.6589,26.8741,26.5826,26.8394,167900.0
2008-06-30 10:00:00,38.66,38.74,38.48,38.71,263300.0,26.8324,26.888,26.7075,26.8671,263300.0
2008-06-30 10:30:00,38.73,39.3,38.72,39.3,269000.0,26.881,27.2766,26.8741,27.2766,269000.0
2008-06-30 11:00:00,39.29,39.45,39.26,39.42,335100.0,27.2697,27.3808,27.2489,27.3599,335100.0
2008-06-30 11:30:00,39.42,39.59,39.38,39.58,173100.0,27.3599,27.4779,27.3322,27.471,173100.0
2008-06-30 12:00:00,39.59,39.59,39.52,39.58,158400.0,27.4779,27.4779,27.4293,27.471,158400.0
2008-06-30 12:30:00,39.58,39.77,39.53,39.75,231700.0,27.471,27.6029,27.4363,27.589,231700.0
2008-06-30 13:00:00,39.76,39.77,39.42,39.45,238400.0,27.5959,27.6029,27.3599,27.3808,238400.0
2008-06-30 13:30:00,39.46,39.52,39.39,39.52,246000.0,27.3877,27.4293,27.3391,27.4293,246000.0
2008-06-30 14:00:00,39.52,39.67,39.49,39.64,256300.0,27.4293,27.5334,27.4085,27.5126,256300.0
2008-06-30 14:30:00,39.65,39.7,39.63,39.68,198000.0,27.5196,27.5543,27.5057,27.5404,198000.0
2008-06-30 15:00:00,39.68,39.82,39.68,39.82,200400.0,27.5404,27.6376,27.5404,27.6376,200400.0
2008-06-30 15:30:00,39.81,39.97,39.64,39.66,509900.0,27.6306,27.7417,27.5126,27.5265,509900.0
2008-07-01 09:30:00,39.51,39.56,39.2,39.53,168700.0,27.4224,27.4571,27.2072,27.4363,168700.0
2008-07-01 10:00:00,39.53,39.78,39.53,39.73,424200.0,27.4363,27.6098,27.4363,27.5751,424200.0
2008-07-01 10:30:00,39.74,39.86,39.72,39.84,172400.0,27.582,27.6653,27.5682,27.6514,172400.0
2008-07-01 11:00:00,39.84,39.86,39.72,39.76,184700.0,27.6514,27.6653,27.5682,27.5959,184700.0
2008-07-01 11:30:00,39.76,39.84,39.7,39.76,137100.0,27.5959,27.6514,27.5543,27.5959,137100.0
2008-07-01 12:00:00,39.76,39.85,39.52,39.58,135400.0,27.5959,27.6584,27.4293,27.471,135400.0
2008-07-01 12:30:00,39.58,39.75,39.57,39.73,204500.0,27.471,27.589,27.464,27.5751,204500.0
2008-07-01 13:00:00,39.72,39.81,39.68,39.71,106400.0,27.5682,27.6306,27.5404,27.5612,106400.0
2008-07-01 13:30:00,39.69,39.78,39.57,39.68,114700.0,27.5473,27.6098,27.464,27.5404,114700.0
2008-07-01 14:00:00,39.66,39.83,39.65,39.68,258500.0,27.5265,27.6445,27.5196,27.5404,258500.0
2008-07-01 14:30:00,39.67,39.97,39.66,39.92,225100.0,27.5334,27.7417,27.5265,27.707,225100.0
2008-07-01 15:00:00,39.92,39.95,39.69,39.69,181200.0,27.707,27.7278,27.5473,27.5473,181200.0
2008-07-01 15:30:00,39.69,39.94,39.69,39.8,266600.0,27.5473,27.7208,27.5473,27.6237,266600.0
2008-07-02 09:30:00,39.9,39.9,39.55,39.73,178000.0,27.6931,27.6931,27.4502,27.5751,178000.0
2008-07-02 10:00:00,39.73,39.91,39.68,39.87,114800.0,27.5751,27.7,27.5404,27.6723,114800.0
2008-07-02 10:30:00,39.88,40.02,39.85,39.96,129300.0,27.6792,27.7764,27.6584,27.7347,129300.0
2008-07-02 11:00:00,39.96,39.98,39.88,39.9,116700.0,27.7347,27.7486,27.6792,27.6931,116700.0
2008-07-02 11:30:00,39.91,39.96,39.83,39.86,67400.0,27.7,27.7347,27.6445,27.6653,67400.0
2008-07-02 12:00:00,39.86,39.97,39.84,39.96,76300.0,27.6653,27.7417,27.6514,27.7347,76300.0
2008-07-02 12:30:00,39.96,40.05,39.95,40.02,109600.0,27.7347,27.7972,27.7278,27.7764,109600.0
2008-07-02 13:00:00,40.01,40.02,39.88,39.88,67100.0,27.7694,27.7764,27.6792,27.6792,67100.0
2008-07-02 13:30:00,39.89,39.93,39.81,39.84,107800.0,27.6861,27.7139,27.6306,27.6514,107800.0
2008-07-02 14:00:00,39.85,39.87,39.75,39.75,119900.0,27.6584,27.6723,27.589,27.589,119900.0
2008-07-02 14:30:00,39.76,39.81,39.61,39.64,143800.0,27.5959,27.6306,27.4918,27.5126,143800.0
2008-07-02 15:00:00,39.63,39.7,39.59,39.64,159000.0,27.5057,27.5543,27.4779,27.5126,159000.0
2008-07-02 15:30:00,39.65,39.65,39.46,39.46,192200.0,27.5196,27.5196,27.3877,27.3877,192200.0
2008-07-03 09:30:00,39.73,39.96,39.64,39.8,139000.0,27.5751,27.7347,27.5126,27.6237,139000.0
2008-07-03 10:00:00,39.78,39.81,39.2,39.28,225700.0,27.6098,27.6306,27.2072,27.2628,225700.0
2008-07-03 10:30:00,39.28,39.29,38.99,39.1,182800.0,27.2628,27.2697,27.0615,27.1378,182800.0
2008-07-03 11:00:00,39.12,39.28,39.06,39.21,210400.0,27.1517,27.2628,27.1101,27.2142,210400.0
2008-07-03 11:30:00,39.19,39.27,39.04,39.05,231500.0,27.2003,27.2558,27.0962,27.1031,231500.0
2008-07-03 12:00:00,39.05,39.06,38.85,38.91,220000.0,27.1031,27.1101,26.9643,27.006,220000.0
2008-07-03 12:30:00,38.92,38.92,38.69,38.7,390300.0,27.0129,27.0129,26.8533,26.8602,390300.0
2008-07-07 09:30:00,38.79,39.09,38.76,39.07,253200.0,26.9227,27.1309,26.9019,27.117,253200.0
2008-07-07 10:00:00,39.07,39.17,38.98,38.99,141900.0,27.117,27.1864,27.0545,27.0615,141900.0
2008-07-07 10:30:00,38.98,39.08,38.97,39.06,99300.0,27.0545,27.124,27.0476,27.1101,99300.0
2008-07-07 11:00:00,39.05,39.17,38.99,39.16,172100.0,27.1031,27.1864,27.0615,27.1795,172100.0
2008-07-07 11:30:00,39.16,39.19,38.95,38.99,115300.0,27.1795,27.2003,27.0337,27.0615,115300.0
2008-07-07 12:00:00,38.98,39.03,38.83,38.86,126300.0,27.0545,27.0892,26.9504,26.9713,126300.0
2008-07-07 12:30:00,38.87,39.04,38.78,38.9,342400.0,26.9782,27.0962,26.9157,26.999,342400.0
2008-07-07 13:00:00,38.91,38.91,38.62,38.77,241200.0,27.006,27.006,26.8047,26.9088,241200.0
2008-07-07 13:30:00,38.77,38.86,38.63,38.68,146500.0,26.9088,26.9713,26.8116,26.8463,146500.0
2008-07-07 14:00:00,38.67,38.75,38.55,38.64,198100.0,26.8394,26.8949,26.7561,26.8186,198100.0
2008-07-07 14:30:00,38.64,38.69,38.5,38.55,133200.0,26.8186,26.8533,26.7214,26.7561,133200.0
2008-07-07 15:00:00,38.56,38.84,38.53,38.83,255200.0,26.763,26.9574,26.7422,26.9504,255200.0
2008-07-07 15:30:00,38.84,39.04,38.79,38.8,324400.0,26.9574,27.0962,26.9227,26.9296,324400.0
2008-07-08 09:30:00,38.88,39.27,38.68,39.13,130700.0,26.9851,27.2558,26.8463,27.1587,130700.0
2008-07-08 10:00:00,39.1,39.3,39.05,39.25,144600.0,27.1378,27.2766,27.1031,27.2419,144600.0
2008-07-08 10:30:00,39.22,39.36,39.06,39.15,117300.0,27.2211,27.3183,27.1101,27.1725,117300.0
2008-07-08 11:00:00,39.16,39.26,39.09,39.25,94600.0,27.1795,27.2489,27.1309,27.2419,94600.0
2008-07-08 11:30:00,39.21,39.34,39.18,39.2,98000.0,27.2142,27.3044,27.1934,27.2072,98000.0
2008-07-08 12:00:00,39.2,39.21,39.06,39.16,161400.0,27.2072,27.2142,27.1101,27.1795,161400.0
2008-07-08 12:30:00,39.15,39.19,39.05,39.14,84000.0,27.1725,27.2003,27.1031,27.1656,84000.0
2008-07-08 13:00:00,39.14,39.21,39.06,39.1,129200.0,27.1656,27.2142,27.1101,27.1378,129200.0
2008-07-08 13:30:00,39.1,39.13,39.02,39.05,47700.0,27.1378,27.1587,27.0823,27.1031,47700.0
2008-07-08 14:00:00,39.05,39.13,39.03,39.1,57600.0,27.1031,27.1587,27.0892,27.1378,57600.0
2008-07-08 14:30:00,39.11,39.36,39.05,39.34,126600.0,27.1448,27.3183,27.1031,27.3044,126600.0
2008-07-08 15:00:00,39.34,39.5,39.3,39.46,136700.0,27.3044,27.4155,27.2766,27.3877,136700.0
2008-07-08 15:30:00,39.46,39.5,39.28,39.4,192800.0,27.3877,27.4155,27.2628,27.3461,192800.0
2008-07-09 09:30:00,39.43,39.88,39.39,39.59,144000.0,27.3669,27.6792,27.3391,27.4779,144000.0
2008-07-09 10:00:00,39.58,39.77,39.57,39.69,75000.0,27.471,27.6029,27.464,27.5473,75000.0
2008-07-09 10:30:00,39.67,39.79,39.59,39.77,82300.0,27.5334,27.6167,27.4779,27.6029,82300.0
2008-07-09 11:00:00,39.79,39.87,39.73,39.84,70100.0,27.6167,27.6723,27.5751,27.6514,70100.0
2008-07-09 11:30:00,39.82,39.89,39.78,39.88,68700.0,27.6376,27.6861,27.6098,27.6792,68700.0
2008-07-09 12:00:00,39.88,39.92,39.78,39.79,50500.0,27.6792,27.707,27.6098,27.6167,50500.0
2008-07-09 12:30:00,39.8,39.81,39.67,39.73,61200.0,27.6237,27.6306,27.5334,27.5751,61200.0
2008-07-09 13:00:00,39.73,39.75,39.66,39.75,52700.0,27.5751,27.589,27.5265,27.589,52700.0
2008-07-09 13:30:00,39.75,39.83,39.72,39.78,42000.0,27.589,27.6445,27.5682,27.6098,42000.0
2008-07-09 14:00:00,39.77,39.83,39.66,39.8,139700.0,27.6029,27.6445,27.5265,27.6237,139700.0
2008-07-09 14:30:00,39.81,39.86,39.73,39.74,82300.0,27.6306,27.6653,27.5751,27.582,82300.0
2008-07-09 15:00:00,39.74,39.83,39.68,39.79,133900.0,27.582,27.6445,27.5404,27.6167,133900.0
2008-07-09 15:30:00,39.8,39.9,39.64,39.65,213900.0,27.6237,27.6931,27.5126,27.5196,213900.0
2008-07-10 09:30:00,39.0,39.88,39.0,39.57,221200.0,27.0684,27.6792,27.0684,27.464,221200.0
2008-07-10 10:00:00,39.58,39.79,39.55,39.71,93100.0,27.471,27.6167,27.4502,27.5612,93100.0
2008-07-10 10:30:00,39.72,39.81,39.59,39.63,108100.0,27.5682,27.6306,27.4779,27.5057,108100.0
2008-07-10 11:00:00,39.61,39.79,39.41,39.53,95200.0,27.4918,27.6167,27.353,27.4363,95200.0
2008-07-10 11:30:00,39.52,39.65,39.49,39.57,76900.0,27.4293,27.5196,27.4085,27.464,76900.0
2008-07-10 12:00:00,39.6,39.63,39.5,39.6,63300.0,27.4849,27.5057,27.4155,27.4849,63300.0
2008-07-10 12:30:00,39.6,39.62,39.48,39.52,73000.0,27.4849,27.4987,27.4016,27.4293,73000.0
2008-07-10 13:00:00,39.52,39.73,39.49,39.66,80500.0,27.4293,27.5751,27.4085,27.5265,80500.0
2008-07-10 13:30:00,39.67,39.8,39.67,39.75,63200.0,27.5334,27.6237,27.5334,27.589,63200.0
2008-07-10 14:00:00,39.76,39.76,39.44,39.52,93500.0,27.5959,27.5959,27.3738,27.4293,93500.0
2008-07-10 14:30:00,39.53,39.59,39.41,39.42,90900.0,27.4363,27.4779,27.353,27.3599,90900.0
2008-07-10 15:00:00,39.42,39.65,39.4,39.56,107100.0,27.3599,27.5196,27.3461,27.4571,107100.0
2008-07-10 15:30:00,39.56,39.65,39.4,39.62,131900.0,27.4571,27.5196,27.3461,27.4987,131900.0
2008-07-11 09:30:00,39.28,39.46,38.85,39.13,148300.0,27.2628,27.3877,26.9643,27.1587,148300.0
2008-07-11 10:00:00,39.15,39.31,38.69,38.74,149200.0,27.1725,27.2836,26.8533,26.888,149200.0
2008-07-11 10:30:00,38.72,39.01,38.7,38.85,108400.0,26.8741,27.0754,26.8602,26.9643,108400.0
2008-07-11 11:00:00,38.85,39.13,38.83,38.98,111300.0,26.9643,27.1587,26.9504,27.0545,111300.0
2008-07-11 11:30:00,38.98,39.11,38.88,39.09,70600.0,27.0545,27.1448,26.9851,27.1309,70600.0
2008-07-11 12:00:00,39.11,39.15,39.05,39.1,75200.0,27.1448,27.1725,27.1031,27.1378,75200.0
2008-07-11 12:30:00,39.1,39.17,39.0,39.08,71300.0,27.1378,27.1864,27.0684,27.124,71300.0
2008-07-11 13:00:00,39.1,39.1,38.84,38.87,89700.0,27.1378,27.1378,26.9574,26.9782,89700.0
2008-07-11 13:30:00,38.87,39.03,38.79,38.94,95800.0,26.9782,27.0892,26.9227,27.0268,95800.0
2008-07-11 14:00:00,38.95,39.08,38.83,38.84,123800.0,27.0337,27.124,26.9504,26.9574,123800.0
2008-07-11 14:30:00,38.85,39.24,38.82,39.14,171700.0,26.9643,27.235,26.9435,27.1656,171700.0
2008-07-11 15:00:00,39.15,39.44,38.98,39.08,231800.0,27.1725,27.3738,27.0545,27.124,231800.0
2008-07-11 15:30:00,39.09,39.11,38.75,38.88,262600.0,27.1309,27.1448,26.8949,26.9851,262600.0
2008-07-14 09:30:00,39.04,39.25,38.87,38.92,123400.0,27.0962,27.2419,26.9782,27.0129,123400.0
2008-07-14 10:00:00,38.91,39.01,38.76,38.84,124900.0,27.006,27.0754,26.9019,26.9574,124900.0
2008-07-14 10:30:00,38.84,39.0,38.77,38.78,144000.0,26.9574,27.0684,26.9088,26.9157,144000.0
2008-07-14 11:00:00,38.77,38.91,38.73,38.8,95000.0,26.9088,27.006,26.881,26.9296,95000.0
2008-07-14 11:30:00,38.8,38.83,38.51,38.6,111700.0,26.9296,26.9504,26.7283,26.7908,111700.0
2008-07-14 12:00:00,38.61,38.68,38.57,38.59,67300.0,26.7977,26.8463,26.77,26.7839,67300.0
2008-07-14 12:30:00,38.59,38.67,38.53,38.53,95400.0,26.7839,26.8394,26.7422,26.7422,95400.0
2008-07-14 13:00:00,38.52,38.58,38.44,38.44,70000.0,26.7353,26.7769,26.6798,26.6798,70000.0
2008-07-14 13:30:00,38.46,38.58,38.44,38.53,65400.0,26.6936,26.7769,26.6798,26.7422,65400.0
2008-07-14 14:00:00,38.53,38.58,38.5,38.57,68100.0,26.7422,26.7769,26.7214,26.77,68100.0
2008-07-14 14:30:00,38.56,38.6,38.5,38.55,97100.0,26.763,26.7908,26.7214,26.7561,97100.0
2008-07-14 15:00:00,38.55,38.72,38.49,38.7,145600.0,26.7561,26.8741,26.7145,26.8602,145600.0
2008-07-14 15:30:00,38.71,38.83,38.52,38.56,248300.0,26.8671,26.9504,26.7353,26.763,248300.0
2008-07-15 09:30:00,38.37,38.8,38.29,38.37,337300.0,26.6312,26.9296,26.5756,26.6312,337300.0
2008-07-15 10:00:00,38.37,38.44,38.11,38.31,442700.0,26.6312,26.6798,26.4507,26.5895,442700.0
2008-07-15 10:30:00,38.31,38.51,38.25,38.46,169300.0,26.5895,26.7283,26.5479,26.6936,169300.0
2008-07-15 11:00:00,38.46,38.75,38.43,38.51,245300.0,26.6936,26.8949,26.6728,26.7283,245300.0
2008-07-15 11:30:00,38.52,38.59,38.39,38.47,238200.0,26.7353,26.7839,26.645,26.7006,238200.0
2008-07-15 12:00:00,38.47,38.56,38.27,38.32,340800.0,26.7006,26.763,26.5618,26.5965,340800.0
2008-07-15 12:30:00,38.32,38.42,38.24,38.37,126400.0,26.5965,26.6659,26.5409,26.6312,126400.0
2008-07-15 13:00:00,38.38,38.6,38.37,38.45,173800.0,26.6381,26.7908,26.6312,26.6867,173800.0
2008-07-15 13:30:00,38.46,38.64,38.42,38.6,122500.0,26.6936,26.8186,26.6659,26.7908,122500.0
2008-07-15 14:00:00,38.6,38.65,38.4,38.58,230700.0,26.7908,26.8255,26.652,26.7769,230700.0
2008-07-15 14:30:00,38.58,38.67,38.47,38.51,153400.0,26.7769,26.8394,26.7006,26.7283,153400.0
2008-07-15 15:00:00,38.52,38.74,38.5,38.56,258800.0,26.7353,26.888,26.7214,26.763,258800.0
2008-07-15 15:30:00,38.55,38.81,38.46,38.68,602000.0,26.7561,26.9366,26.6936,26.8463,602000.0
2008-07-16 09:30:00,38.66,38.89,38.43,38.75,140300.0,26.8324,26.9921,26.6728,26.8949,140300.0
2008-07-16 10:00:00,38.74,38.81,38.25,38.46,103900.0,26.888,26.9366,26.5479,26.6936,103900.0
2008-07-16 10:30:00,38.46,38.66,38.39,38.39,155600.0,26.6936,26.8324,26.645,26.645,155600.0
2008-07-16 11:00:00,38.4,38.42,38.16,38.28,120000.0,26.652,26.6659,26.4854,26.5687,120000.0
2008-07-16 11:30:00,38.29,38.31,38.17,38.25,95900.0,26.5756,26.5895,26.4924,26.5479,95900.0
2008-07-16 12:00:00,38.25,38.4,38.24,38.37,67900.0,26.5479,26.652,26.5409,26.6312,67900.0
2008-07-16 12:30:00,38.38,38.42,38.28,38.3,59700.0,26.6381,26.6659,26.5687,26.5826,59700.0
2008-07-16 13:00:00,38.3,38.34,38.25,38.28,70500.0,26.5826,26.6103,26.5479,26.5687,70500.0
2008-07-16 13:30:00,38.28,38.29,38.17,38.17,90700.0,26.5687,26.5756,26.4924,26.4924,90700.0
2008-07-16 14:00:00,38.17,38.26,38.05,38.11,102300.0,26.4924,26.5548,26.4091,26.4507,102300.0
2008-07-16 14:30:00,38.12,38.17,38.01,38.01,71700.0,26.4577,26.4924,26.3813,26.3813,71700.0
2008-07-16 15:00:00,38.02,38.06,37.92,37.94,161400.0,26.3882,26.416,26.3188,26.3327,161400.0
2008-07-16 15:30:00,37.94,38.14,37.91,38.08,243000.0,26.3327,26.4715,26.3119,26.4299,243000.0
2008-07-17 09:30:00,37.95,38.14,37.33,37.41,266600.0,26.3397,26.4715,25.9093,25.9649,266600.0
2008-07-17 10:00:00,37.4,37.5,37.31,37.47,151100.0,25.9579,26.0273,25.8955,26.0065,151100.0
2008-07-17 10:30:00,37.45,37.54,37.22,37.29,152100.0,25.9926,26.0551,25.833,25.8816,152100.0
2008-07-17 11:00:00,37.29,37.5,37.22,37.49,242200.0,25.8816,26.0273,25.833,26.0204,242200.0
2008-07-17 11:30:00,37.48,37.61,37.36,37.39,135300.0,26.0135,26.1037,25.9302,25.951,135300.0
2008-07-17 12:00:00,37.39,37.44,37.35,37.43,67000.0,25.951,25.9857,25.9232,25.9787,67000.0
2008-07-17 12:30:00,37.42,37.45,37.36,37.44,67900.0,25.9718,25.9926,25.9302,25.9857,67900.0
2008-07-17 13:00:00,37.44,37.62,37.42,37.57,101100.0,25.9857,26.1106,25.9718,26.0759,101100.0
2008-07-17 13:30:00,37.57,37.73,37.55,37.66,144200.0,26.0759,26.187,26.062,26.1384,144200.0
2008-07-17 14:00:00,37.66,37.69,37.54,37.6,80700.0,26.1384,26.1592,26.0551,26.0967,80700.0
2008-07-17 14:30:00,37.61,37.62,37.54,37.57,154100.0,26.1037,26.1106,26.0551,26.0759,154100.0
2008-07-17 15:00:00,37.57,37.63,37.47,37.48,140200.0,26.0759,26.1176,26.0065,26.0135,140200.0
2008-07-17 15:30:00,37.48,37.82,37.39,37.81,294500.0,26.0135,26.2494,25.951,26.2425,294500.0
2008-07-18 09:30:00,37.79,38.31,37.72,38.03,612800.0,26.2286,26.5895,26.18,26.3952,612800.0
2008-07-18 10:00:00,38.05,38.06,37.51,37.53,198500.0,26.4091,26.416,26.0343,26.0482,198500.0
2008-07-18 10:30:00,37.53,37.57,37.36,37.43,129800.0,26.0482,26.0759,25.9302,25.9787,129800.0
2008-07-18 11:00:00,37.44,37.57,37.23,37.26,81300.0,25.9857,26.0759,25.8399,25.8608,81300.0
2008-07-18 11:30:00,37.24,37.27,37.11,37.16,124000.0,25.8469,25.8677,25.7566,25.7914,124000.0
2008-07-18 12:00:00,37.16,37.34,37.16,37.3,77800.0,25.7914,25.9163,25.7914,25.8885,77800.0
2008-07-18 12:30:00,37.29,37.32,37.26,37.28,61000.0,25.8816,25.9024,25.8608,25.8746,61000.0
2008-07-18 13:00:00,37.28,37.36,37.25,37.33,99800.0,25.8746,25.9302,25.8538,25.9093,99800.0
2008-07-18 13:30:00,37.33,37.46,37.33,37.43,71100.0,25.9093,25.9996,25.9093,25.9787,71100.0
2008-07-18 14:00:00,37.43,37.67,37.41,37.65,82000.0,25.9787,26.1453,25.9649,26.1314,82000.0
2008-07-18 14:30:00,37.65,37.67,37.46,37.53,77300.0,26.1314,26.1453,25.9996,26.0482,77300.0
2008-07-18 15:00:00,37.56,37.65,37.54,37.62,70600.0,26.069,26.1314,26.0551,26.1106,70600.0
2008-07-18 15:30:00,37.61,37.73,37.59,37.7,255600.0,26.1037,26.187,26.0898,26.1661,255600.0
2008-07-21 09:30:00,37.85,37.98,37.43,37.97,158300.0,26.2703,26.3605,25.9787,26.3535,158300.0
2008-07-21 10:00:00,37.99,37.99,37.74,37.84,128500.0,26.3674,26.3674,26.1939,26.2633,128500.0
2008-07-21 10:30:00,37.85,37.99,37.82,37.96,101300.0,26.2703,26.3674,26.2494,26.3466,101300.0
2008-07-21 11:00:00,37.96,37.98,37.85,37.92,85100.0,26.3466,26.3605,26.2703,26.3188,85100.0
2008-07-21 11:30:00,37.91,38.0,37.85,37.94,65000.0,26.3119,26.3744,26.2703,26.3327,65000.0
2008-07-21 12:00:00,37.93,38.01,37.89,38.0,72300.0,26.3258,26.3813,26.298,26.3744,72300.0
2008-07-21 12:30:00,38.0,38.03,37.96,38.01,84600.0,26.3744,26.3952,26.3466,26.3813,84600.0
2008-07-21 13:00:00,38.01,38.1,37.98,38.08,50600.0,26.3813,26.4438,26.3605,26.4299,50600.0
2008-07-21 13:30:00,38.08,38.12,38.03,38.04,41000.0,26.4299,26.4577,26.3952,26.4021,41000.0
2008-07-21 14:00:00,38.06,38.06,37.91,37.93,76400.0,26.416,26.416,26.3119,26.3258,76400.0
2008-07-21 14:30:00,37.93,37.97,37.84,37.91,59500.0,26.3258,26.3535,26.2633,26.3119,59500.0
2008-07-21 15:00:00,37.92,38.04,37.86,38.01,89400.0,26.3188,26.4021,26.2772,26.3813,89400.0
2008-07-21 15:30:00,38.01,38.06,37.88,37.94,150600.0,26.3813,26.416,26.2911,26.3327,150600.0
2008-07-22 09:30:00,37.98,38.82,37.95,38.7,251000.0,26.3605,26.9435,26.3397,26.8602,251000.0
2008-07-22 10:00:00,38.7,38.86,38.61,38.85,192000.0,26.8602,26.9713,26.7977,26.9643,192000.0
2008-07-22 10:30:00,38.86,38.98,38.71,38.74,188500.0,26.9713,27.0545,26.8671,26.888,188500.0
2008-07-22 11:00:00,38.74,38.78,38.4,38.44,156800.0,26.888,26.9157,26.652,26.6798,156800.0
2008-07-22 11:30:00,38.42,38.44,38.27,38.31,82600.0,26.6659,26.6798,26.5618,26.5895,82600.0
2008-07-22 12:00:00,38.32,38.33,38.17,38.19,98500.0,26.5965,26.6034,26.4924,26.5062,98500.0
2008-07-22 12:30:00,38.18,38.31,38.17,38.29,77500.0,26.4993,26.5895,26.4924,26.5756,77500.0
2008-07-22 13:00:00,38.27,38.39,38.24,38.36,51500.0,26.5618,26.645,26.5409,26.6242,51500.0
2008-07-22 13:30:00,38.36,38.4,38.27,38.39,61400.0,26.6242,26.652,26.5618,26.645,61400.0
2008-07-22 14:00:00,38.39,38.39,38.23,38.31,92900.0,26.645,26.645,26.534,26.5895,92900.0
2008-07-22 14:30:00,38.32,38.42,38.28,38.3,99700.0,26.5965,26.6659,26.5687,26.5826,99700.0
2008-07-22 15:00:00,38.29,38.33,38.23,38.29,113600.0,26.5756,26.6034,26.534,26.5756,113600.0
2008-07-22 15:30:00,38.28,38.4,38.23,38.33,236000.0,26.5687,26.652,26.534,26.6034,236000.0
2008-07-23 09:30:00,38.13,38.28,37.68,37.78,164400.0,26.4646,26.5687,26.1523,26.2217,164400.0
2008-07-23 10:00:00,37.75,37.76,37.43,37.55,177900.0,26.2008,26.2078,25.9787,26.062,177900.0
2008-07-23 10:30:00,37.54,37.65,37.42,37.65,165900.0,26.0551,26.1314,25.9718,26.1314,165900.0
2008-07-23 11:00:00,37.63,37.86,37.62,37.65,166700.0,26.1176,26.2772,26.1106,26.1314,166700.0
2008-07-23 11:30:00,37.64,37.73,37.56,37.59,149300.0,26.1245,26.187,26.069,26.0898,149300.0
2008-07-23 12:00:00,37.59,37.59,37.38,37.49,127300.0,26.0898,26.0898,25.944,26.0204,127300.0
2008-07-23 12:30:00,37.49,37.52,37.32,37.36,145800.0,26.0204,26.0412,25.9024,25.9302,145800.0
2008-07-23 13:00:00,37.36,37.43,37.28,37.28,131500.0,25.9302,25.9787,25.8746,25.8746,131500.0
2008-07-23 13:30:00,37.28,37.39,37.21,37.24,148000.0,25.8746,25.951,25.8261,25.8469,148000.0
2008-07-23 14:00:00,37.24,37.41,37.23,37.4,137100.0,25.8469,25.9649,25.8399,25.9579,137100.0
2008-07-23 14:30:00,37.39,37.43,37.23,37.27,151700.0,25.951,25.9787,25.8399,25.8677,151700.0
2008-07-23 15:00:00,37.27,37.37,37.26,37.34,168800.0,25.8677,25.9371,25.8608,25.9163,168800.0
2008-07-23 15:30:00,37.35,37.37,37.19,37.35,337800.0,25.9232,25.9371,25.8122,25.9232,337800.0
2008-07-24 09:30:00,37.42,37.5,37.03,37.38,236100.0,25.9718,26.0273,25.7011,25.944,236100.0
2008-07-24 10:00:00,37.37,37.41,37.13,37.16,212700.0,25.9371,25.9649,25.7705,25.7914,212700.0
2008-07-24 10:30:00,37.16,37.25,37.11,37.14,259200.0,25.7914,25.8538,25.7566,25.7775,259200.0
2008-07-24 11:00:00,37.14,37.14,36.65,36.67,237100.0,25.7775,25.7775,25.4374,25.4513,237100.0
2008-07-24 11:30:00,36.67,36.8,36.61,36.79,232300.0,25.4513,25.5415,25.4096,25.5345,232300.0
2008-07-24 12:00:00,36.8,36.86,36.76,36.83,134200.0,25.5415,25.5831,25.5137,25.5623,134200.0
2008-07-24 12:30:00,36.84,36.96,36.84,36.96,172200.0,25.5693,25.6525,25.5693,25.6525,172200.0
2008-07-24 13:00:00,36.95,37.12,36.87,37.11,169400.0,25.6456,25.7636,25.5901,25.7566,169400.0
2008-07-24 13:30:00,37.1,37.14,37.02,37.02,169700.0,25.7497,25.7775,25.6942,25.6942,169700.0
2008-07-24 14:00:00,37.02,37.11,36.96,37.0,159400.0,25.6942,25.7566,25.6525,25.6803,159400.0
2008-07-24 14:30:00,37.0,37.01,36.85,36.87,194600.0,25.6803,25.6872,25.5762,25.5901,194600.0
2008-07-24 15:00:00,36.88,36.9,36.77,36.79,290600.0,25.597,25.6109,25.5207,25.5345,290600.0
2008-07-24 15:30:00,36.79,36.92,36.76,36.86,507600.0,25.5345,25.6248,25.5137,25.5831,507600.0
2008-07-25 09:30:00,37.04,37.12,36.56,36.67,182700.0,25.7081,25.7636,25.3749,25.4513,182700.0
2008-07-25 10:00:00,36.66,36.89,36.53,36.87,95500.0,25.4443,25.604,25.3541,25.5901,95500.0
2008-07-25 10:30:00,36.87,37.01,36.87,36.92,112200.0,25.5901,25.6872,25.5901,25.6248,112200.0
2008-07-25 11:00:00,36.92,37.01,36.91,36.94,75200.0,25.6248,25.6872,25.6178,25.6387,75200.0
2008-07-25 11:30:00,36.95,37.02,36.89,36.93,57400.0,25.6456,25.6942,25.604,25.6317,57400.0
2008-07-25 12:00:00,36.94,36.97,36.92,36.97,49100.0,25.6387,25.6595,25.6248,25.6595,49100.0
2008-07-25 12:30:00,36.96,36.98,36.9,36.92,76700.0,25.6525,25.6664,25.6109,25.6248,76700.0
2008-07-25 13:00:00,36.92,37.0,36.87,36.99,71900.0,25.6248,25.6803,25.5901,25.6734,71900.0
2008-07-25 13:30:00,36.99,37.01,36.95,37.0,67100.0,25.6734,25.6872,25.6456,25.6803,67100.0
2008-07-25 14:00:00,37.0,37.01,36.94,36.96,84200.0,25.6803,25.6872,25.6387,25.6525,84200.0
2008-07-25 14:30:00,36.97,36.98,36.93,36.96,61200.0,25.6595,25.6664,25.6317,25.6525,61200.0
2008-07-25 15:00:00,36.97,36.98,36.8,36.8,91100.0,25.6595,25.6664,25.5415,25.5415,91100.0
2008-07-25 15:30:00,36.79,36.85,36.72,36.81,183400.0,25.5345,25.5762,25.486,25.5484,183400.0
2008-07-28 09:30:00,36.79,37.0,36.67,36.96,154100.0,25.5345,25.6803,25.4513,25.6525,154100.0
2008-07-28 10:00:00,36.96,37.13,36.96,37.1,169200.0,25.6525,25.7705,25.6525,25.7497,169200.0
2008-07-28 10:30:00,37.1,37.27,37.1,37.26,106000.0,25.7497,25.8677,25.7497,25.8608,106000.0
2008-07-28 11:00:00,37.26,37.33,37.24,37.29,75300.0,25.8608,25.9093,25.8469,25.8816,75300.0
2008-07-28 11:30:00,37.29,37.33,37.0,37.03,130700.0,25.8816,25.9093,25.6803,25.7011,130700.0
2008-07-28 12:00:00,37.04,37.09,36.95,36.99,130300.0,25.7081,25.7428,25.6456,25.6734,130300.0
2008-07-28 12:30:00,36.99,36.99,36.82,36.85,99400.0,25.6734,25.6734,25.5554,25.5762,99400.0
2008-07-28 13:00:00,36.85,36.98,36.84,36.94,53600.0,25.5762,25.6664,25.5693,25.6387,53600.0
2008-07-28 13:30:00,36.93,36.99,36.89,36.97,74100.0,25.6317,25.6734,25.604,25.6595,74100.0
2008-07-28 14:00:00,36.97,36.99,36.9,36.97,148300.0,25.6595,25.6734,25.6109,25.6595,148300.0
2008-07-28 14:30:00,36.98,37.03,36.92,36.98,103400.0,25.6664,25.7011,25.6248,25.6664,103400.0
2008-07-28 15:00:00,36.99,37.07,36.97,37.04,94300.0,25.6734,25.7289,25.6595,25.7081,94300.0
2008-07-28 15:30:00,37.03,37.11,37.03,37.05,207500.0,25.7011,25.7566,25.7011,25.715,207500.0
2008-07-29 09:30:00,36.87,37.21,36.87,37.18,104900.0,25.5901,25.8261,25.5901,25.8052,104900.0
2008-07-29 10:00:00,37.17,37.21,37.04,37.05,125200.0,25.7983,25.8261,25.7081,25.715,125200.0
2008-07-29 10:30:00,37.06,37.09,36.94,36.96,108700.0,25.7219,25.7428,25.6387,25.6525,108700.0
2008-07-29 11:00:00,36.96,37.0,36.92,36.98,89100.0,25.6525,25.6803,25.6248,25.6664,89100.0
2008-07-29 11:30:00,36.98,37.01,36.94,36.96,60400.0,25.6664,25.6872,25.6387,25.6525,60400.0
2008-07-29 12:00:00,36.96,36.99,36.9,36.99,126400.0,25.6525,25.6734,25.6109,25.6734,126400.0
2008-07-29 12:30:00,36.99,37.01,36.96,37.0,56300.0,25.6734,25.6872,25.6525,25.6803,56300.0
2008-07-29 13:00:00,36.99,37.06,36.98,37.06,60800.0,25.6734,25.7219,25.6664,25.7219,60800.0
2008-07-29 13:30:00,37.07,37.23,37.03,37.23,62500.0,25.7289,25.8399,25.7011,25.8399,62500.0
2008-07-29 14:00:00,37.22,37.31,37.17,37.3,143500.0,25.833,25.8955,25.7983,25.8885,143500.0
2008-07-29 14:30:00,37.29,37.33,36.91,37.26,203600.0,25.8816,25.9093,25.6178,25.8608,203600.0
2008-07-29 15:00:00,37.24,37.26,37.19,37.24,69000.0,25.8469,25.8608,25.8122,25.8469,69000.0
2008-07-29 15:30:00,37.24,37.28,37.14,37.28,145800.0,25.8469,25.8746,25.7775,25.8746,145800.0
2008-07-30 09:30:00,37.59,37.78,37.24,37.71,121800.0,26.0898,26.2217,25.8469,26.1731,121800.0
2008-07-30 10:00:00,37.73,37.97,37.63,37.9,125100.0,26.187,26.3535,26.1176,26.305,125100.0
2008-07-30 10:30:00,37.9,37.97,37.8,37.85,224000.0,26.305,26.3535,26.2356,26.2703,224000.0
2008-07-30 11:00:00,37.86,38.07,37.85,38.05,127900.0,26.2772,26.4229,26.2703,26.4091,127900.0
2008-07-30 11:30:00,38.05,38.08,37.93,37.95,66200.0,26.4091,26.4299,26.3258,26.3397,66200.0
2008-07-30 12:00:00,37.95,38.0,37.94,37.98,122000.0,26.3397,26.3744,26.3327,26.3605,122000.0
2008-07-30 12:30:00,37.98,37.99,37.8,37.86,105100.0,26.3605,26.3674,26.2356,26.2772,105100.0
2008-07-30 13:00:00,37.86,37.87,37.68,37.72,217600.0,26.2772,26.2841,26.1523,26.18,217600.0
2008-07-30 13:30:00,37.73,37.81,37.67,37.69,119000.0,26.187,26.2425,26.1453,26.1592,119000.0
2008-07-30 14:00:00,37.7,37.72,37.5,37.6,296500.0,26.1661,26.18,26.0273,26.0967,296500.0
2008-07-30 14:30:00,37.6,37.81,37.6,37.81,179000.0,26.0967,26.2425,26.0967,26.2425,179000.0
2008-07-30 15:00:00,37.8,38.02,37.79,38.02,220200.0,26.2356,26.3882,26.2286,26.3882,220200.0
2008-07-30 15:30:00,38.03,38.25,38.01,38.21,366500.0,26.3952,26.5479,26.3813,26.5201,366500.0
2008-07-31 09:30:00,38.27,38.64,38.27,38.61,251800.0,26.5618,26.8186,26.5618,26.7977,251800.0
2008-07-31 10:00:00,38.62,38.62,38.32,38.32,325700.0,26.8047,26.8047,26.5965,26.5965,325700.0
2008-07-31 10:30:00,38.31,38.32,38.17,38.29,229200.0,26.5895,26.5965,26.4924,26.5756,229200.0
2008-07-31 11:00:00,38.29,38.31,38.11,38.13,121900.0,26.5756,26.5895,26.4507,26.4646,121900.0
2008-07-31 11:30:00,38.13,38.2,38.09,38.13,93100.0,26.4646,26.5132,26.4368,26.4646,93100.0
2008-07-31 12:00:00,38.14,38.18,38.1,38.17,305900.0,26.4715,26.4993,26.4438,26.4924,305900.0
2008-07-31 12:30:00,38.18,38.27,38.17,38.19,93800.0,26.4993,26.5618,26.4924,26.5062,93800.0
2008-07-31 13:00:00,38.19,38.27,38.17,38.2,70200.0,26.5062,26.5618,26.4924,26.5132,70200.0
2008-07-31 13:30:00,38.19,38.27,38.18,38.24,98500.0,26.5062,26.5618,26.4993,26.5409,98500.0
2008-07-31 14:00:00,38.23,38.34,38.22,38.28,154800.0,26.534,26.6103,26.5271,26.5687,154800.0
2008-07-31 14:30:00,38.28,38.43,38.27,38.4,246100.0,26.5687,26.6728,26.5618,26.652,246100.0
2008-07-31 15:00:00,38.41,38.53,38.39,38.45,261600.0,26.6589,26.7422,26.645,26.6867,261600.0
2008-07-31 15:30:00,38.44,38.56,38.37,38.53,521700.0,26.6798,26.763,26.6312,26.7422,521700.0
2008-08-01 09:30:00,38.66,38.66,38.1,38.11,113100.0,26.8324,26.8324,26.4438,26.4507,113100.0
2008-08-01 10:00:00,38.12,38.17,37.92,38.0,108300.0,26.4577,26.4924,26.3188,26.3744,108300.0
2008-08-01 10:30:00,38.0,38.07,37.95,38.02,99700.0,26.3744,26.4229,26.3397,26.3882,99700.0
2008-08-01 11:00:00,38.02,38.05,37.97,37.99,80800.0,26.3882,26.4091,26.3535,26.3674,80800.0
2008-08-01 11:30:00,37.99,38.08,37.95,37.95,85400.0,26.3674,26.4299,26.3397,26.3397,85400.0
2008-08-01 12:00:00,37.96,37.97,37.82,37.83,84700.0,26.3466,26.3535,26.2494,26.2564,84700.0
2008-08-01 12:30:00,37.83,37.83,37.66,37.68,91400.0,26.2564,26.2564,26.1384,26.1523,91400.0
2008-08-01 13:00:00,37.68,37.92,37.66,37.9,88800.0,26.1523,26.3188,26.1384,26.305,88800.0
2008-08-01 13:30:00,37.9,37.92,37.65,37.67,81100.0,26.305,26.3188,26.1314,26.1453,81100.0
2008-08-01 14:00:00,37.68,37.69,37.51,37.54,117300.0,26.1523,26.1592,26.0343,26.0551,117300.0
2008-08-01 14:30:00,37.53,37.54,37.33,37.36,176400.0,26.0482,26.0551,25.9093,25.9302,176400.0
2008-08-01 15:00:00,37.36,37.47,37.36,37.45,127700.0,25.9302,26.0065,25.9302,25.9926,127700.0
2008-08-01 15:30:00,37.45,37.45,37.15,37.17,344600.0,25.9926,25.9926,25.7844,25.7983,344600.0
2008-08-04 09:30:00,37.19,37.48,37.04,37.28,98100.0,25.8122,26.0135,25.7081,25.8746,98100.0
2008-08-04 10:00:00,37.27,37.41,37.24,37.4,59500.0,25.8677,25.9649,25.8469,25.9579,59500.0
2008-08-04 10:30:00,37.4,37.5,37.27,37.29,75700.0,25.9579,26.0273,25.8677,25.8816,75700.0
2008-08-04 11:00:00,37.28,37.39,37.24,37.25,57500.0,25.8746,25.951,25.8469,25.8538,57500.0
2008-08-04 11:30:00,37.25,37.41,37.22,37.31,90800.0,25.8538,25.9649,25.833,25.8955,90800.0
2008-08-04 12:00:00,37.31,37.41,37.25,37.39,80200.0,25.8955,25.9649,25.8538,25.951,80200.0
2008-08-04 12:30:00,37.4,37.46,37.4,37.44,89600.0,25.9579,25.9996,25.9579,25.9857,89600.0
2008-08-04 13:00:00,37.44,37.44,37.27,37.39,82800.0,25.9857,25.9857,25.8677,25.951,82800.0
2008-08-04 13:30:00,37.38,37.44,37.37,37.4,81300.0,25.944,25.9857,25.9371,25.9579,81300.0
2008-08-04 14:00:00,37.4,37.56,37.4,37.52,126200.0,25.9579,26.069,25.9579,26.0412,126200.0
2008-08-04 14:30:00,37.51,37.59,37.51,37.53,117400.0,26.0343,26.0898,26.0343,26.0482,117400.0
2008-08-04 15:00:00,37.53,37.53,37.32,37.34,141500.0,26.0482,26.0482,25.9024,25.9163,141500.0
2008-08-04 15:30:00,37.33,37.42,37.24,37.26,326200.0,25.9093,25.9718,25.8469,25.8608,326200.0
2008-08-05 09:30:00,37.37,37.6,37.02,37.57,144300.0,25.9371,26.0967,25.6942,26.0759,144300.0
2008-08-05 10:00:00,37.57,37.67,37.45,37.67,97700.0,26.0759,26.1453,25.9926,26.1453,97700.0
2008-08-05 10:30:00,37.65,37.74,37.57,37.71,88700.0,26.1314,26.1939,26.0759,26.1731,88700.0
2008-08-05 11:00:00,37.7,37.72,37.53,37.53,68700.0,26.1661,26.18,26.0482,26.0482,68700.0
2008-08-05 11:30:00,37.53,37.55,37.49,37.53,146200.0,26.0482,26.062,26.0204,26.0482,146200.0
2008-08-05 12:00:00,37.53,37.62,37.53,37.59,181700.0,26.0482,26.1106,26.0482,26.0898,181700.0
2008-08-05 12:30:00,37.59,37.69,37.55,37.69,366600.0,26.0898,26.1592,26.062,26.1592,366600.0
2008-08-05 13:00:00,37.69,37.84,37.57,37.8,203700.0,26.1592,26.2633,26.0759,26.2356,203700.0
2008-08-05 13:30:00,37.8,37.93,37.78,37.9,110800.0,26.2356,26.3258,26.2217,26.305,110800.0
2008-08-05 14:00:00,37.91,38.32,37.9,38.06,243500.0,26.3119,26.5965,26.305,26.416,243500.0
2008-08-05 14:30:00,38.07,38.16,37.67,38.02,154400.0,26.4229,26.4854,26.1453,26.3882,154400.0
2008-08-05 15:00:00,38.02,38.17,38.01,38.15,201900.0,26.3882,26.4924,26.3813,26.4785,201900.0
2008-08-05 15:30:00,38.14,38.47,38.03,38.44,372900.0,26.4715,26.7006,26.3952,26.6798,372900.0
2008-08-06 09:30:00,38.89,38.89,36.95,38.32,131300.0,26.9921,26.9921,25.6456,26.5965,131300.0
2008-08-06 10:00:00,38.33,38.54,38.31,38.4,116600.0,26.6034,26.7492,26.5895,26.652,116600.0
2008-08-06 10:30:00,38.4,38.43,38.05,38.07,104800.0,26.652,26.6728,26.4091,26.4229,104800.0
2008-08-06 11:00:00,38.05,38.07,37.84,37.92,103700.0,26.4091,26.4229,26.2633,26.3188,103700.0
2008-08-06 11:30:00,37.93,38.03,37.74,37.74,109900.0,26.3258,26.3952,26.1939,26.1939,109900.0
2008-08-06 12:00:00,37.74,37.96,37.72,37.93,133100.0,26.1939,26.3466,26.18,26.3258,133100.0
2008-08-06 12:30:00,37.92,37.93,37.85,37.88,76500.0,26.3188,26.3258,26.2703,26.2911,76500.0
2008-08-06 13:00:00,37.88,37.92,37.86,37.91,62000.0,26.2911,26.3188,26.2772,26.3119,62000.0
2008-08-06 13:30:00,37.91,37.99,37.87,37.98,67500.0,26.3119,26.3674,26.2841,26.3605,67500.0
2008-08-06 14:00:00,37.97,38.1,37.95,38.03,96300.0,26.3535,26.4438,26.3397,26.3952,96300.0
2008-08-06 14:30:00,38.04,38.06,37.92,37.99,98600.0,26.4021,26.416,26.3188,26.3674,98600.0
2008-08-06 15:00:00,37.99,37.99,37.78,37.88,137900.0,26.3674,26.3674,26.2217,26.2911,137900.0
2008-08-06 15:30:00,37.88,37.93,37.78,37.83,173000.0,26.2911,26.3258,26.2217,26.2564,173000.0
2008-08-07 09:30:00,37.63,37.7,36.95,37.35,265100.0,26.1176,26.1661,25.6456,25.9232,265100.0
2008-08-07 10:00:00,37.39,37.74,37.38,37.56,134800.0,25.951,26.1939,25.944,26.069,134800.0
2008-08-07 10:30:00,37.56,37.69,37.47,37.63,89900.0,26.069,26.1592,26.0065,26.1176,89900.0
2008-08-07 11:00:00,37.64,37.66,37.45,37.49,95900.0,26.1245,26.1384,25.9926,26.0204,95900.0
2008-08-07 11:30:00,37.48,37.7,37.45,37.69,86800.0,26.0135,26.1661,25.9926,26.1592,86800.0
2008-08-07 12:00:00,37.7,37.91,37.66,37.9,109800.0,26.1661,26.3119,26.1384,26.305,109800.0
2008-08-07 12:30:00,37.9,38.35,37.9,38.28,230900.0,26.305,26.6173,26.305,26.5687,230900.0
2008-08-07 13:00:00,38.27,38.29,37.99,38.0,148800.0,26.5618,26.5756,26.3674,26.3744,148800.0
2008-08-07 13:30:00,38.0,38.06,37.93,38.01,149500.0,26.3744,26.416,26.3258,26.3813,149500.0
2008-08-07 14:00:00,38.0,38.06,37.91,38.01,100400.0,26.3744,26.416,26.3119,26.3813,100400.0
2008-08-07 14:30:00,38.02,38.05,37.95,37.97,91900.0,26.3882,26.4091,26.3397,26.3535,91900.0
2008-08-07 15:00:00,37.95,37.99,37.88,37.93,140900.0,26.3397,26.3674,26.2911,26.3258,140900.0
2008-08-07 15:30:00,37.92,37.93,37.59,37.66,250800.0,26.3188,26.3258,26.0898,26.1384,250800.0
2008-08-08 09:30:00,37.45,37.92,37.45,37.68,114900.0,25.9926,26.3188,25.9926,26.1523,114900.0
2008-08-08 10:00:00,37.7,38.48,37.69,38.46,121100.0,26.1661,26.7075,26.1592,26.6936,121100.0
2008-08-08 10:30:00,38.46,38.47,38.13,38.4,134400.0,26.6936,26.7006,26.4646,26.652,134400.0
2008-08-08 11:00:00,38.4,38.52,38.39,38.41,110600.0,26.652,26.7353,26.645,26.6589,110600.0
2008-08-08 11:30:00,38.39,38.51,38.34,38.5,91200.0,26.645,26.7283,26.6103,26.7214,91200.0
2008-08-08 12:00:00,38.5,38.67,38.47,38.62,90700.0,26.7214,26.8394,26.7006,26.8047,90700.0
2008-08-08 12:30:00,38.62,38.64,38.49,38.53,78400.0,26.8047,26.8186,26.7145,26.7422,78400.0
2008-08-08 13:00:00,38.53,38.7,38.53,38.7,120600.0,26.7422,26.8602,26.7422,26.8602,120600.0
2008-08-08 13:30:00,38.69,38.82,38.69,38.75,78600.0,26.8533,26.9435,26.8533,26.8949,78600.0
2008-08-08 14:00:00,38.75,38.78,38.72,38.78,80100.0,26.8949,26.9157,26.8741,26.9157,80100.0
2008-08-08 14:30:00,38.78,38.84,38.78,38.83,104800.0,26.9157,26.9574,26.9157,26.9504,104800.0
2008-08-08 15:00:00,38.83,39.01,38.75,39.0,274600.0,26.9504,27.0754,26.8949,27.0684,274600.0
2008-08-08 15:30:00,39.0,39.18,38.95,39.13,341900.0,27.0684,27.1934,27.0337,27.1587,341900.0
2008-08-11 09:30:00,39.15,39.15,38.36,38.78,228100.0,27.1725,27.1725,26.6242,26.9157,228100.0
2008-08-11 10:00:00,38.78,38.99,38.77,38.95,142700.0,26.9157,27.0615,26.9088,27.0337,142700.0
2008-08-11 10:30:00,38.96,39.33,38.95,39.33,161300.0,27.0407,27.2975,27.0337,27.2975,161300.0
2008-08-11 11:00:00,39.31,39.58,39.31,39.56,283300.0,27.2836,27.471,27.2836,27.4571,283300.0
2008-08-11 11:30:00,39.57,40.13,39.56,40.08,313900.0,27.464,27.8527,27.4571,27.818,313900.0
2008-08-11 12:00:00,40.08,40.97,40.08,40.74,592700.0,27.818,28.4357,27.818,28.2761,592700.0
2008-08-11 12:30:00,40.74,40.75,40.38,40.45,267000.0,28.2761,28.283,28.0262,28.0748,267000.0
2008-08-11 13:00:00,40.45,40.61,40.44,40.56,267000.0,28.0748,28.1859,28.0679,28.1512,267000.0
2008-08-11 13:30:00,40.55,40.73,40.55,40.58,222200.0,28.1442,28.2692,28.1442,28.165,222200.0
2008-08-11 14:00:00,40.58,40.59,40.43,40.51,330000.0,28.165,28.172,28.0609,28.1165,330000.0
2008-08-11 14:30:00,40.51,40.52,40.32,40.4,367200.0,28.1165,28.1234,27.9846,28.0401,367200.0
2008-08-11 15:00:00,40.4,40.4,40.08,40.1,329500.0,28.0401,28.0401,27.818,27.8319,329500.0
2008-08-11 15:30:00,40.09,40.4,40.06,40.36,495400.0,27.825,28.0401,27.8041,28.0124,495400.0
2008-08-12 09:30:00,40.36,40.6,39.94,40.17,154300.0,28.0124,28.1789,27.7208,27.8805,154300.0
2008-08-12 10:00:00,40.19,40.21,39.58,39.63,256900.0,27.8944,27.9082,27.471,27.5057,256900.0
2008-08-12 10:30:00,39.64,39.76,39.46,39.6,259900.0,27.5126,27.5959,27.3877,27.4849,259900.0
2008-08-12 11:00:00,39.61,39.81,39.61,39.7,99600.0,27.4918,27.6306,27.4918,27.5543,99600.0
2008-08-12 11:30:00,39.7,39.86,39.55,39.86,132100.0,27.5543,27.6653,27.4502,27.6653,132100.0
2008-08-12 12:00:00,39.86,39.93,39.84,39.92,98800.0,27.6653,27.7139,27.6514,27.707,98800.0
2008-08-12 12:30:00,39.92,39.97,39.89,39.97,87400.0,27.707,27.7417,27.6861,27.7417,87400.0
2008-08-12 13:00:00,39.96,39.97,39.65,39.74,231800.0,27.7347,27.7417,27.5196,27.582,231800.0
2008-08-12 13:30:00,39.75,39.92,39.75,39.85,66000.0,27.589,27.707,27.589,27.6584,66000.0
2008-08-12 14:00:00,39.85,39.89,39.81,39.88,83600.0,27.6584,27.6861,27.6306,27.6792,83600.0
2008-08-12 14:30:00,39.88,39.88,39.56,39.57,250800.0,27.6792,27.6792,27.4571,27.464,250800.0
2008-08-12 15:00:00,39.56,39.72,39.45,39.49,222900.0,27.4571,27.5682,27.3808,27.4085,222900.0
2008-08-12 15:30:00,39.5,39.65,39.33,39.62,233200.0,27.4155,27.5196,27.2975,27.4987,233200.0
2008-08-13 09:30:00,39.61,39.87,39.54,39.78,90900.0,27.4918,27.6723,27.4432,27.6098,90900.0
2008-08-13 10:00:00,39.79,39.84,39.54,39.55,87000.0,27.6167,27.6514,27.4432,27.4502,87000.0
2008-08-13 10:30:00,39.55,39.63,39.5,39.62,94400.0,27.4502,27.5057,27.4155,27.4987,94400.0
2008-08-13 11:00:00,39.61,39.65,39.45,39.64,80400.0,27.4918,27.5196,27.3808,27.5126,80400.0
2008-08-13 11:30:00,39.64,39.73,39.6,39.66,129300.0,27.5126,27.5751,27.4849,27.5265,129300.0
2008-08-13 12:00:00,39.66,39.72,39.62,39.71,45900.0,27.5265,27.5682,27.4987,27.5612,45900.0
2008-08-13 12:30:00,39.72,39.76,39.56,39.63,183800.0,27.5682,27.5959,27.4571,27.5057,183800.0
2008-08-13 13:00:00,39.64,39.68,39.62,39.66,40700.0,27.5126,27.5404,27.4987,27.5265,40700.0
2008-08-13 13:30:00,39.66,39.98,39.66,39.97,97200.0,27.5265,27.7486,27.5265,27.7417,97200.0
2008-08-13 14:00:00,39.96,39.98,39.7,39.75,70400.0,27.7347,27.7486,27.5543,27.589,70400.0
2008-08-13 14:30:00,39.76,40.09,39.75,40.05,92200.0,27.5959,27.825,27.589,27.7972,92200.0
2008-08-13 15:00:00,40.04,40.05,39.79,39.79,150100.0,27.7903,27.7972,27.6167,27.6167,150100.0
2008-08-13 15:30:00,39.8,39.81,39.55,39.71,318400.0,27.6237,27.6306,27.4502,27.5612,318400.0
2008-08-14 09:30:00,39.58,39.58,39.01,39.09,147000.0,27.471,27.471,27.0754,27.1309,147000.0
2008-08-14 10:00:00,39.08,39.12,38.99,39.04,136200.0,27.124,27.1517,27.0615,27.0962,136200.0
2008-08-14 10:30:00,39.05,39.27,39.04,39.19,144400.0,27.1031,27.2558,27.0962,27.2003,144400.0
2008-08-14 11:00:00,39.19,39.3,39.16,39.27,94900.0,27.2003,27.2766,27.1795,27.2558,94900.0
2008-08-14 11:30:00,39.27,39.45,39.22,39.25,236700.0,27.2558,27.3808,27.2211,27.2419,236700.0
2008-08-14 12:00:00,39.24,39.3,39.15,39.18,97000.0,27.235,27.2766,27.1725,27.1934,97000.0
2008-08-14 12:30:00,39.17,39.33,39.17,39.3,118200.0,27.1864,27.2975,27.1864,27.2766,118200.0
2008-08-14 13:00:00,39.31,39.4,39.1,39.34,68800.0,27.2836,27.3461,27.1378,27.3044,68800.0
2008-08-14 13:30:00,39.35,39.37,39.29,39.34,77800.0,27.3113,27.3252,27.2697,27.3044,77800.0
2008-08-14 14:00:00,39.35,39.37,39.15,39.18,83400.0,27.3113,27.3252,27.1725,27.1934,83400.0
2008-08-14 14:30:00,39.19,39.35,39.17,39.24,141400.0,27.2003,27.3113,27.1864,27.235,141400.0
2008-08-14 15:00:00,39.24,39.28,39.18,39.2,99200.0,27.235,27.2628,27.1934,27.2072,99200.0
2008-08-14 15:30:00,39.21,39.3,39.16,39.17,202600.0,27.2142,27.2766,27.1795,27.1864,202600.0
2008-08-15 09:30:00,39.39,39.79,39.2,39.71,331600.0,27.3391,27.6167,27.2072,27.5612,331600.0
2008-08-15 10:00:00,39.71,39.71,39.49,39.53,84700.0,27.5612,27.5612,27.4085,27.4363,84700.0
2008-08-15 10:30:00,39.53,39.57,39.47,39.53,139200.0,27.4363,27.464,27.3946,27.4363,139200.0
2008-08-15 11:00:00,39.52,39.61,39.47,39.51,91600.0,27.4293,27.4918,27.3946,27.4224,91600.0
2008-08-15 11:30:00,39.52,39.66,39.51,39.53,140400.0,27.4293,27.5265,27.4224,27.4363,140400.0
2008-08-15 12:00:00,39.54,39.57,39.5,39.55,41900.0,27.4432,27.464,27.4155,27.4502,41900.0
2008-08-15 12:30:00,39.55,39.57,39.52,39.55,51100.0,27.4502,27.464,27.4293,27.4502,51100.0
2008-08-15 13:00:00,39.55,39.6,39.53,39.57,66100.0,27.4502,27.4849,27.4363,27.464,66100.0
2008-08-15 13:30:00,39.57,39.6,39.54,39.59,57900.0,27.464,27.4849,27.4432,27.4779,57900.0
2008-08-15 14:00:00,39.58,39.6,39.53,39.55,90400.0,27.471,27.4849,27.4363,27.4502,90400.0
2008-08-15 14:30:00,39.57,39.61,39.54,39.55,54100.0,27.464,27.4918,27.4432,27.4502,54100.0
2008-08-15 15:00:00,39.54,39.59,39.52,39.57,102700.0,27.4432,27.4779,27.4293,27.464,102700.0
2008-08-15 15:30:00,39.57,39.61,39.49,39.5,251300.0,27.464,27.4918,27.4085,27.4155,251300.0
2008-08-18 09:30:00,39.67,39.87,39.64,39.79,293900.0,27.5334,27.6723,27.5126,27.6167,293900.0
2008-08-18 10:00:00,39.74,39.94,39.7,39.91,163800.0,27.582,27.7208,27.5543,27.7,163800.0
2008-08-18 10:30:00,39.9,40.01,39.73,39.78,253000.0,27.6931,27.7694,27.5751,27.6098,253000.0
2008-08-18 11:00:00,39.78,40.11,39.76,40.1,236500.0,27.6098,27.8388,27.5959,27.8319,236500.0
2008-08-18 11:30:00,40.08,40.2,40.0,40.0,68600.0,27.818,27.9013,27.7625,27.7625,68600.0
2008-08-18 12:00:00,39.98,40.05,39.9,40.05,135300.0,27.7486,27.7972,27.6931,27.7972,135300.0
2008-08-18 12:30:00,40.06,40.11,39.98,40.0,105500.0,27.8041,27.8388,27.7486,27.7625,105500.0
2008-08-18 13:00:00,40.0,40.01,39.75,39.83,113400.0,27.7625,27.7694,27.589,27.6445,113400.0
2008-08-18 13:30:00,39.82,39.91,39.79,39.8,77800.0,27.6376,27.7,27.6167,27.6237,77800.0
2008-08-18 14:00:00,39.8,39.98,39.76,39.98,66000.0,27.6237,27.7486,27.5959,27.7486,66000.0
2008-08-18 14:30:00,39.98,40.08,39.95,40.07,75700.0,27.7486,27.818,27.7278,27.8111,75700.0
2008-08-18 15:00:00,40.06,40.13,39.96,40.11,109400.0,27.8041,27.8527,27.7347,27.8388,109400.0
2008-08-18 15:30:00,40.11,40.29,40.05,40.29,332000.0,27.8388,27.9638,27.7972,27.9638,332000.0
2008-08-19 09:30:00,40.14,40.31,39.99,40.07,143000.0,27.8597,27.9776,27.7555,27.8111,143000.0
2008-08-19 10:00:00,40.08,40.1,39.97,39.98,53200.0,27.818,27.8319,27.7417,27.7486,53200.0
2008-08-19 10:30:00,39.99,40.01,39.74,39.84,103400.0,27.7555,27.7694,27.582,27.6514,103400.0
2008-08-19 11:00:00,39.83,39.9,39.8,39.86,143000.0,27.6445,27.6931,27.6237,27.6653,143000.0
2008-08-19 11:30:00,39.87,39.9,39.8,39.87,87800.0,27.6723,27.6931,27.6237,27.6723,87800.0
2008-08-19 12:00:00,39.87,40.01,39.85,39.98,143000.0,27.6723,27.7694,27.6584,27.7486,143000.0
2008-08-19 12:30:00,39.99,40.0,39.86,39.88,63700.0,27.7555,27.7625,27.6653,27.6792,63700.0
2008-08-19 13:00:00,39.86,39.92,39.86,39.9,56900.0,27.6653,27.707,27.6653,27.6931,56900.0
2008-08-19 13:30:00,39.89,39.96,39.84,39.86,65000.0,27.6861,27.7347,27.6514,27.6653,65000.0
2008-08-19 14:00:00,39.85,39.96,39.85,39.94,94600.0,27.6584,27.7347,27.6584,27.7208,94600.0
2008-08-19 14:30:00,39.94,39.97,39.9,39.96,75300.0,27.7208,27.7417,27.6931,27.7347,75300.0
2008-08-19 15:00:00,39.97,39.97,39.84,39.91,120100.0,27.7417,27.7417,27.6514,27.7,120100.0
2008-08-19 15:30:00,39.91,40.02,39.83,40.01,406500.0,27.7,27.7764,27.6445,27.7694,406500.0
2008-08-20 09:30:00,40.17,40.21,39.72,40.13,213600.0,27.8805,27.9082,27.5682,27.8527,213600.0
2008-08-20 10:00:00,40.11,40.13,39.83,39.87,83800.0,27.8388,27.8527,27.6445,27.6723,83800.0
2008-08-20 10:30:00,39.87,39.98,39.7,39.93,95300.0,27.6723,27.7486,27.5543,27.7139,95300.0
2008-08-20 11:00:00,39.93,40.3,39.93,40.28,91900.0,27.7139,27.9707,27.7139,27.9568,91900.0
2008-08-20 11:30:00,40.28,40.32,40.24,40.29,65600.0,27.9568,27.9846,27.9291,27.9638,65600.0
2008-08-20 12:00:00,40.28,40.35,40.21,40.34,110300.0,27.9568,28.0054,27.9082,27.9985,110300.0
2008-08-20 12:30:00,40.34,40.39,40.28,40.32,76600.0,27.9985,28.0332,27.9568,27.9846,76600.0
2008-08-20 13:00:00,40.3,40.36,40.27,40.31,82800.0,27.9707,28.0124,27.9499,27.9776,82800.0
2008-08-20 13:30:00,40.31,40.34,40.27,40.31,64900.0,27.9776,27.9985,27.9499,27.9776,64900.0
2008-08-20 14:00:00,40.32,40.33,40.22,40.25,82800.0,27.9846,27.9915,27.9152,27.936,82800.0
2008-08-20 14:30:00,40.25,40.28,40.2,40.26,91500.0,27.936,27.9568,27.9013,27.9429,91500.0
2008-08-20 15:00:00,40.27,40.32,40.24,40.3,83200.0,27.9499,27.9846,27.9291,27.9707,83200.0
2008-08-20 15:30:00,40.3,40.52,40.2,40.5,177300.0,27.9707,28.1234,27.9013,28.1095,177300.0
2008-08-21 09:30:00,40.33,40.58,39.99,40.53,107400.0,27.9915,28.165,27.7555,28.1303,107400.0
2008-08-21 10:00:00,40.54,40.56,40.37,40.4,141600.0,28.1373,28.1512,28.0193,28.0401,141600.0
2008-08-21 10:30:00,40.38,40.38,40.01,40.09,160600.0,28.0262,28.0262,27.7694,27.825,160600.0
2008-08-21 11:00:00,40.11,40.29,40.04,40.18,80500.0,27.8388,27.9638,27.7903,27.8874,80500.0
2008-08-21 11:30:00,40.18,40.2,40.01,40.06,87000.0,27.8874,27.9013,27.7694,27.8041,87000.0
2008-08-21 12:00:00,40.05,40.15,40.0,40.02,59800.0,27.7972,27.8666,27.7625,27.7764,59800.0
2008-08-21 12:30:00,40.02,40.06,39.92,39.95,90100.0,27.7764,27.8041,27.707,27.7278,90100.0
2008-08-21 13:00:00,39.94,40.02,39.91,39.93,91000.0,27.7208,27.7764,27.7,27.7139,91000.0
2008-08-21 13:30:00,39.94,40.04,39.93,40.04,125400.0,27.7208,27.7903,27.7139,27.7903,125400.0
2008-08-21 14:00:00,40.04,40.1,39.96,39.97,89700.0,27.7903,27.8319,27.7347,27.7417,89700.0
2008-08-21 14:30:00,39.97,40.1,39.97,39.99,93200.0,27.7417,27.8319,27.7417,27.7555,93200.0
2008-08-21 15:00:00,39.98,40.04,39.96,39.98,109600.0,27.7486,27.7903,27.7347,27.7486,109600.0
2008-08-21 15:30:00,39.98,40.03,39.93,39.95,164100.0,27.7486,27.7833,27.7139,27.7278,164100.0
2008-08-22 09:30:00,40.6,40.62,40.12,40.47,151300.0,28.1789,28.1928,27.8458,28.0887,151300.0
2008-08-22 10:00:00,40.5,40.62,40.4,40.42,127600.0,28.1095,28.1928,28.0401,28.054,127600.0
2008-08-22 10:30:00,40.41,40.42,40.18,40.36,217500.0,28.0471,28.054,27.8874,28.0124,217500.0
2008-08-22 11:00:00,40.37,40.56,40.37,40.55,77900.0,28.0193,28.1512,28.0193,28.1442,77900.0
2008-08-22 11:30:00,40.56,40.57,40.47,40.54,57800.0,28.1512,28.1581,28.0887,28.1373,57800.0
2008-08-22 12:00:00,40.53,40.53,40.37,40.38,56600.0,28.1303,28.1303,28.0193,28.0262,56600.0
2008-08-22 12:30:00,40.38,40.44,40.24,40.3,155600.0,28.0262,28.0679,27.9291,27.9707,155600.0
2008-08-22 13:00:00,40.3,40.56,40.3,40.51,61200.0,27.9707,28.1512,27.9707,28.1165,61200.0
2008-08-22 13:30:00,40.52,40.64,40.5,40.63,57300.0,28.1234,28.2067,28.1095,28.1997,57300.0
2008-08-22 14:00:00,40.62,40.7,40.57,40.59,83500.0,28.1928,28.2483,28.1581,28.172,83500.0
2008-08-22 14:30:00,40.58,40.7,40.56,40.57,62800.0,28.165,28.2483,28.1512,28.1581,62800.0
2008-08-22 15:00:00,40.58,40.69,40.55,40.68,108900.0,28.165,28.2414,28.1442,28.2345,108900.0
2008-08-22 15:30:00,40.68,40.83,40.61,40.72,410500.0,28.2345,28.3386,28.1859,28.2622,410500.0
2008-08-25 09:30:00,40.45,40.77,40.41,40.42,63400.0,28.0748,28.2969,28.0471,28.054,63400.0
2008-08-25 10:00:00,40.43,40.54,40.25,40.25,67600.0,28.0609,28.1373,27.936,27.936,67600.0
2008-08-25 10:30:00,40.25,40.28,40.14,40.15,44900.0,27.936,27.9568,27.8597,27.8666,44900.0
2008-08-25 11:00:00,40.15,40.15,40.02,40.08,63500.0,27.8666,27.8666,27.7764,27.818,63500.0
2008-08-25 11:30:00,40.07,40.28,40.07,40.13,64500.0,27.8111,27.9568,27.8111,27.8527,64500.0
2008-08-25 12:00:00,40.12,40.15,40.04,40.06,66400.0,27.8458,27.8666,27.7903,27.8041,66400.0
2008-08-25 12:30:00,40.05,40.16,40.05,40.16,40800.0,27.7972,27.8735,27.7972,27.8735,40800.0
2008-08-25 13:00:00,40.15,40.23,40.15,40.21,29600.0,27.8666,27.9221,27.8666,27.9082,29600.0
2008-08-25 13:30:00,40.2,40.28,40.16,40.25,43300.0,27.9013,27.9568,27.8735,27.936,43300.0
2008-08-25 14:00:00,40.25,40.26,40.19,40.23,39400.0,27.936,27.9429,27.8944,27.9221,39400.0
2008-08-25 14:30:00,40.22,40.31,40.17,40.19,46700.0,27.9152,27.9776,27.8805,27.8944,46700.0
2008-08-25 15:00:00,40.18,40.4,40.18,40.4,78100.0,27.8874,28.0401,27.8874,28.0401,78100.0
2008-08-25 15:30:00,40.41,40.51,40.35,40.43,235900.0,28.0471,28.1165,28.0054,28.0609,235900.0
2008-08-26 09:30:00,40.03,40.72,40.03,40.58,82200.0,27.7833,28.2622,27.7833,28.165,82200.0
2008-08-26 10:00:00,40.58,40.75,40.53,40.66,74800.0,28.165,28.283,28.1303,28.2206,74800.0
2008-08-26 10:30:00,40.66,40.68,40.49,40.63,43000.0,28.2206,28.2345,28.1026,28.1997,43000.0
2008-08-26 11:00:00,40.64,40.67,40.51,40.52,28500.0,28.2067,28.2275,28.1165,28.1234,28500.0
2008-08-26 11:30:00,40.52,40.6,40.39,40.56,33700.0,28.1234,28.1789,28.0332,28.1512,33700.0
2008-08-26 12:00:00,40.57,40.66,40.55,40.57,39100.0,28.1581,28.2206,28.1442,28.1581,39100.0
2008-08-26 12:30:00,40.57,40.64,40.52,40.52,74400.0,28.1581,28.2067,28.1234,28.1234,74400.0
2008-08-26 13:00:00,40.52,40.64,40.5,40.64,113200.0,28.1234,28.2067,28.1095,28.2067,113200.0
2008-08-26 13:30:00,40.64,40.89,40.64,40.85,81400.0,28.2067,28.3802,28.2067,28.3524,81400.0
2008-08-26 14:00:00,40.85,40.9,40.76,40.8,124300.0,28.3524,28.3871,28.29,28.3177,124300.0
2008-08-26 14:30:00,40.8,40.81,40.68,40.69,73100.0,28.3177,28.3247,28.2345,28.2414,73100.0
2008-08-26 15:00:00,40.69,40.82,40.66,40.78,161500.0,28.2414,28.3316,28.2206,28.3039,161500.0
2008-08-26 15:30:00,40.77,40.9,40.75,40.85,274300.0,28.2969,28.3871,28.283,28.3524,274300.0
2008-08-27 09:30:00,40.67,41.14,40.67,41.14,63900.0,28.2275,28.5537,28.2275,28.5537,63900.0
2008-08-27 10:00:00,41.14,41.32,41.13,41.23,59900.0,28.5537,28.6787,28.5468,28.6162,59900.0
2008-08-27 10:30:00,41.24,41.58,41.24,41.58,121000.0,28.6231,28.8591,28.6231,28.8591,121000.0
2008-08-27 11:00:00,41.56,41.57,41.49,41.52,93400.0,28.8452,28.8522,28.7966,28.8175,93400.0
2008-08-27 11:30:00,41.53,41.53,41.44,41.46,136900.0,28.8244,28.8244,28.7619,28.7758,136900.0
2008-08-27 12:00:00,41.48,41.65,41.46,41.56,115200.0,28.7897,28.9077,28.7758,28.8452,115200.0
2008-08-27 12:30:00,41.56,41.66,41.53,41.65,95900.0,28.8452,28.9146,28.8244,28.9077,95900.0
2008-08-27 13:00:00,41.64,41.72,41.62,41.71,104800.0,28.9008,28.9563,28.8869,28.9493,104800.0
2008-08-27 13:30:00,41.7,41.71,41.64,41.65,71100.0,28.9424,28.9493,28.9008,28.9077,71100.0
2008-08-27 14:00:00,41.65,41.66,41.54,41.61,118500.0,28.9077,28.9146,28.8313,28.8799,118500.0
2008-08-27 14:30:00,41.6,41.68,41.6,41.63,108200.0,28.873,28.9285,28.873,28.8938,108200.0
2008-08-27 15:00:00,41.63,41.63,41.47,41.49,136200.0,28.8938,28.8938,28.7828,28.7966,136200.0
2008-08-27 15:30:00,41.49,41.61,41.46,41.52,232700.0,28.7966,28.8799,28.7758,28.8175,232700.0
2008-08-28 09:30:00,41.74,41.98,41.35,41.94,167800.0,28.9702,29.1367,28.6995,29.109,167800.0
2008-08-28 10:00:00,41.94,41.98,41.85,41.91,121300.0,29.109,29.1367,29.0465,29.0881,121300.0
2008-08-28 10:30:00,41.91,42.0,41.86,41.87,113400.0,29.0881,29.1506,29.0534,29.0604,113400.0
2008-08-28 11:00:00,41.85,41.97,41.81,41.92,82400.0,29.0465,29.1298,29.0187,29.0951,82400.0
2008-08-28 11:30:00,41.92,42.0,41.81,41.99,97800.0,29.0951,29.1506,29.0187,29.1437,97800.0
2008-08-28 12:00:00,41.99,42.0,41.91,41.95,60300.0,29.1437,29.1506,29.0881,29.1159,60300.0
2008-08-28 12:30:00,41.95,41.98,41.93,41.98,35000.0,29.1159,29.1367,29.102,29.1367,35000.0
2008-08-28 13:00:00,41.97,41.97,41.88,41.93,44800.0,29.1298,29.1298,29.0673,29.102,44800.0
2008-08-28 13:30:00,41.93,42.0,41.93,41.97,51200.0,29.102,29.1506,29.102,29.1298,51200.0
2008-08-28 14:00:00,41.97,41.99,41.89,41.93,122300.0,29.1298,29.1437,29.0743,29.102,122300.0
2008-08-28 14:30:00,41.92,41.95,41.91,41.93,108900.0,29.0951,29.1159,29.0881,29.102,108900.0
2008-08-28 15:00:00,41.92,41.94,41.89,41.94,101900.0,29.0951,29.109,29.0743,29.109,101900.0
2008-08-28 15:30:00,41.94,41.99,41.88,41.95,183000.0,29.109,29.1437,29.0673,29.1159,183000.0
2008-08-29 09:30:00,41.95,41.96,41.74,41.74,107800.0,29.1159,29.1229,28.9702,28.9702,107800.0
2008-08-29 10:00:00,41.75,41.77,41.41,41.43,88600.0,28.9771,28.991,28.7411,28.755,88600.0
2008-08-29 10:30:00,41.43,41.57,41.43,41.53,69100.0,28.755,28.8522,28.755,28.8244,69100.0
2008-08-29 11:00:00,41.53,41.63,41.5,41.59,86400.0,28.8244,28.8938,28.8036,28.866,86400.0
2008-08-29 11:30:00,41.59,41.74,41.58,41.68,142400.0,28.866,28.9702,28.8591,28.9285,142400.0
2008-08-29 12:00:00,41.68,41.8,41.67,41.72,139500.0,28.9285,29.0118,28.9216,28.9563,139500.0
2008-08-29 12:30:00,41.72,41.76,41.68,41.71,72900.0,28.9563,28.984,28.9285,28.9493,72900.0
2008-08-29 13:00:00,41.72,41.74,41.62,41.67,55400.0,28.9563,28.9702,28.8869,28.9216,55400.0
2008-08-29 13:30:00,41.67,41.72,41.67,41.71,58000.0,28.9216,28.9563,28.9216,28.9493,58000.0
2008-08-29 14:00:00,41.71,41.71,41.62,41.64,67600.0,28.9493,28.9493,28.8869,28.9008,67600.0
2008-08-29 14:30:00,41.65,41.65,41.56,41.56,75700.0,28.9077,28.9077,28.8452,28.8452,75700.0
2008-08-29 15:00:00,41.56,41.63,41.52,41.52,124200.0,28.8452,28.8938,28.8175,28.8175,124200.0
2008-08-29 15:30:00,41.53,41.58,41.3,41.33,383700.0,28.8244,28.8591,28.6648,28.6856,383700.0
2008-09-02 09:30:00,41.54,42.05,41.3,42.04,195200.0,28.8313,29.1853,28.6648,29.1784,195200.0
2008-09-02 10:00:00,42.05,42.23,41.97,42.06,153500.0,29.1853,29.3102,29.1298,29.1923,153500.0
2008-09-02 10:30:00,42.07,42.07,41.98,42.06,134900.0,29.1992,29.1992,29.1367,29.1923,134900.0
2008-09-02 11:00:00,42.07,42.09,41.84,41.84,160700.0,29.1992,29.2131,29.0396,29.0396,160700.0
2008-09-02 11:30:00,41.84,42.01,41.83,41.96,134900.0,29.0396,29.1576,29.0326,29.1229,134900.0
2008-09-02 12:00:00,41.96,42.05,41.91,41.91,110900.0,29.1229,29.1853,29.0881,29.0881,110900.0
2008-09-02 12:30:00,41.91,41.92,41.6,41.6,339500.0,29.0881,29.0951,28.873,28.873,339500.0
2008-09-02 13:00:00,41.6,41.65,41.55,41.63,112100.0,28.873,28.9077,28.8383,28.8938,112100.0
2008-09-02 13:30:00,41.63,41.64,41.48,41.5,108100.0,28.8938,28.9008,28.7897,28.8036,108100.0
2008-09-02 14:00:00,41.5,41.52,41.41,41.43,97700.0,28.8036,28.8175,28.7411,28.755,97700.0
2008-09-02 14:30:00,41.44,41.49,41.43,41.45,70500.0,28.7619,28.7966,28.755,28.7689,70500.0
2008-09-02 15:00:00,41.45,41.45,41.36,41.37,122900.0,28.7689,28.7689,28.7064,28.7134,122900.0
2008-09-02 15:30:00,41.36,41.4,41.25,41.28,269100.0,28.7064,28.7342,28.6301,28.6509,269100.0
2008-09-03 09:30:00,41.36,41.36,40.86,40.92,207600.0,28.7064,28.7064,28.3594,28.401,207600.0
2008-09-03 10:00:00,40.92,41.01,40.6,40.68,115000.0,28.401,28.4635,28.1789,28.2345,115000.0
2008-09-03 10:30:00,40.69,40.8,40.69,40.7,129000.0,28.2414,28.3177,28.2414,28.2483,129000.0
2008-09-03 11:00:00,40.69,40.83,40.69,40.81,154900.0,28.2414,28.3386,28.2414,28.3247,154900.0
2008-09-03 11:30:00,40.81,40.87,40.79,40.86,146100.0,28.3247,28.3663,28.3108,28.3594,146100.0
2008-09-03 12:00:00,40.85,40.85,40.78,40.84,79100.0,28.3524,28.3524,28.3039,28.3455,79100.0
2008-09-03 12:30:00,40.84,40.91,40.83,40.89,102500.0,28.3455,28.3941,28.3386,28.3802,102500.0
2008-09-03 13:00:00,40.89,41.06,40.87,41.04,137400.0,28.3802,28.4982,28.3663,28.4843,137400.0
2008-09-03 13:30:00,41.03,41.15,41.02,41.13,90100.0,28.4774,28.5607,28.4704,28.5468,90100.0
2008-09-03 14:00:00,41.12,41.13,40.93,41.02,179800.0,28.5398,28.5468,28.408,28.4704,179800.0
2008-09-03 14:30:00,41.03,41.08,40.98,41.03,125100.0,28.4774,28.5121,28.4427,28.4774,125100.0
2008-09-03 15:00:00,41.03,41.17,41.02,41.06,143100.0,28.4774,28.5745,28.4704,28.4982,143100.0
2008-09-03 15:30:00,41.06,41.32,41.01,41.25,225100.0,28.4982,28.6787,28.4635,28.6301,225100.0
2008-09-04 09:30:00,41.09,41.2,40.88,41.14,99600.0,28.519,28.5954,28.3733,28.5537,99600.0
2008-09-04 10:00:00,41.14,41.19,40.97,41.19,57000.0,28.5537,28.5884,28.4357,28.5884,57000.0
2008-09-04 10:30:00,41.19,41.2,40.83,40.97,129800.0,28.5884,28.5954,28.3386,28.4357,129800.0
2008-09-04 11:00:00,40.97,41.07,40.89,40.93,63900.0,28.4357,28.5051,28.3802,28.408,63900.0
2008-09-04 11:30:00,40.94,40.96,40.75,40.75,146400.0,28.4149,28.4288,28.283,28.283,146400.0
2008-09-04 12:00:00,40.78,40.83,40.65,40.69,91700.0,28.3039,28.3386,28.2136,28.2414,91700.0
2008-09-04 12:30:00,40.69,40.77,40.65,40.68,43900.0,28.2414,28.2969,28.2136,28.2345,43900.0
2008-09-04 13:00:00,40.69,40.73,40.52,40.59,108600.0,28.2414,28.2692,28.1234,28.172,108600.0
2008-09-04 13:30:00,40.59,40.68,40.53,40.6,101400.0,28.172,28.2345,28.1303,28.1789,101400.0
2008-09-04 14:00:00,40.59,40.71,40.42,40.68,107200.0,28.172,28.2553,28.054,28.2345,107200.0
2008-09-04 14:30:00,40.68,40.85,40.65,40.85,114600.0,28.2345,28.3524,28.2136,28.3524,114600.0
2008-09-04 15:00:00,40.85,40.87,40.66,40.78,201900.0,28.3524,28.3663,28.2206,28.3039,201900.0
2008-09-04 15:30:00,40.78,40.89,40.72,40.79,351200.0,28.3039,28.3802,28.2622,28.3108,351200.0
2008-09-05 09:30:00,40.54,40.63,40.28,40.43,160400.0,28.1373,28.1997,27.9568,28.0609,160400.0
2008-09-05 10:00:00,40.44,40.64,40.25,40.26,364600.0,28.0679,28.2067,27.936,27.9429,364600.0
2008-09-05 10:30:00,40.26,40.36,40.14,40.19,184800.0,27.9429,28.0124,27.8597,27.8944,184800.0
2008-09-05 11:00:00,40.2,40.3,40.1,40.3,146200.0,27.9013,27.9707,27.8319,27.9707,146200.0
2008-09-05 11:30:00,40.3,40.54,40.24,40.51,319300.0,27.9707,28.1373,27.9291,28.1165,319300.0
2008-09-05 12:00:00,40.51,40.55,40.43,40.55,445100.0,28.1165,28.1442,28.0609,28.1442,445100.0
2008-09-05 12:30:00,40.56,40.68,40.54,40.61,488000.0,28.1512,28.2345,28.1373,28.1859,488000.0
2008-09-05 13:00:00,40.62,40.74,40.62,40.71,139900.0,28.1928,28.2761,28.1928,28.2553,139900.0
2008-09-05 13:30:00,40.71,40.8,40.68,40.79,156500.0,28.2553,28.3177,28.2345,28.3108,156500.0
2008-09-05 14:00:00,40.8,41.01,40.76,41.0,256000.0,28.3177,28.4635,28.29,28.4566,256000.0
2008-09-05 14:30:00,41.01,41.09,40.93,41.06,237600.0,28.4635,28.519,28.408,28.4982,237600.0
2008-09-05 15:00:00,41.05,41.11,40.98,41.11,210900.0,28.4913,28.5329,28.4427,28.5329,210900.0
2008-09-05 15:30:00,41.1,41.36,41.1,41.23,532700.0,28.526,28.7064,28.526,28.6162,532700.0
2008-09-08 09:30:00,41.94,42.18,41.38,41.7,261700.0,29.109,29.2755,28.7203,28.9424,261700.0
2008-09-08 10:00:00,41.7,42.07,41.7,42.04,218700.0,28.9424,29.1992,28.9424,29.1784,218700.0
2008-09-08 10:30:00,42.05,42.15,41.8,41.84,646500.0,29.1853,29.2547,29.0118,29.0396,646500.0
2008-09-08 11:00:00,41.82,41.97,41.54,41.82,157400.0,29.0257,29.1298,28.8313,29.0257,157400.0
2008-09-08 11:30:00,41.84,42.22,41.8,42.17,310800.0,29.0396,29.3033,29.0118,29.2686,310800.0
2008-09-08 12:00:00,42.16,42.29,42.11,42.2,106000.0,29.2617,29.3519,29.227,29.2894,106000.0
2008-09-08 12:30:00,42.19,42.27,42.0,42.1,99100.0,29.2825,29.338,29.1506,29.22,99100.0
2008-09-08 13:00:00,42.11,42.19,42.02,42.18,83500.0,29.227,29.2825,29.1645,29.2755,83500.0
2008-09-08 13:30:00,42.17,42.23,42.06,42.11,107000.0,29.2686,29.3102,29.1923,29.227,107000.0
2008-09-08 14:00:00,42.1,42.21,42.08,42.13,201200.0,29.22,29.2964,29.2061,29.2408,201200.0
2008-09-08 14:30:00,42.13,42.39,42.13,42.25,327900.0,29.2408,29.4213,29.2408,29.3241,327900.0
2008-09-08 15:00:00,42.23,42.34,42.03,42.33,249400.0,29.3102,29.3866,29.1714,29.3797,249400.0
2008-09-08 15:30:00,42.35,42.65,42.34,42.63,441900.0,29.3935,29.6018,29.3866,29.5879,441900.0
2008-09-09 09:30:00,42.61,42.98,41.99,42.18,308800.0,29.574,29.8308,29.1437,29.2755,308800.0
2008-09-09 10:00:00,42.18,42.2,41.97,41.99,260100.0,29.2755,29.2894,29.1298,29.1437,260100.0
2008-09-09 10:30:00,42.0,42.27,41.92,42.19,186200.0,29.1506,29.338,29.0951,29.2825,186200.0
2008-09-09 11:00:00,42.18,42.37,42.09,42.29,131600.0,29.2755,29.4074,29.2131,29.3519,131600.0
2008-09-09 11:30:00,42.29,42.34,42.19,42.22,167100.0,29.3519,29.3866,29.2825,29.3033,167100.0
2008-09-09 12:00:00,42.22,42.28,42.1,42.18,143100.0,29.3033,29.345,29.22,29.2755,143100.0
2008-09-09 12:30:00,42.2,42.26,42.14,42.25,186900.0,29.2894,29.3311,29.2478,29.3241,186900.0
2008-09-09 13:00:00,42.24,42.32,42.19,42.22,180300.0,29.3172,29.3727,29.2825,29.3033,180300.0
2008-09-09 13:30:00,42.23,42.36,42.15,42.16,156000.0,29.3102,29.4005,29.2547,29.2617,156000.0
2008-09-09 14:00:00,42.16,42.26,42.09,42.09,128700.0,29.2617,29.3311,29.2131,29.2131,128700.0
2008-09-09 14:30:00,42.1,42.1,41.87,41.89,124200.0,29.22,29.22,29.0604,29.0743,124200.0
2008-09-09 15:00:00,41.9,41.99,41.74,41.76,182200.0,29.0812,29.1437,28.9702,28.984,182200.0
2008-09-09 15:30:00,41.77,41.81,41.41,41.41,399800.0,28.991,29.0187,28.7411,28.7411,399800.0
2008-09-10 09:30:00,41.3,41.68,40.88,41.57,185800.0,28.6648,28.9285,28.3733,28.8522,185800.0
2008-09-10 10:00:00,41.55,41.59,41.32,41.39,155400.0,28.8383,28.866,28.6787,28.7272,155400.0
2008-09-10 10:30:00,41.39,41.55,41.29,41.52,139000.0,28.7272,28.8383,28.6578,28.8175,139000.0
2008-09-10 11:00:00,41.52,41.6,41.1,41.17,200000.0,28.8175,28.873,28.526,28.5745,200000.0
2008-09-10 11:30:00,41.17,41.53,41.17,41.49,107700.0,28.5745,28.8244,28.5745,28.7966,107700.0
2008-09-10 12:00:00,41.48,41.61,41.38,41.41,71700.0,28.7897,28.8799,28.7203,28.7411,71700.0
2008-09-10 12:30:00,41.43,41.5,41.37,41.42,66400.0,28.755,28.8036,28.7134,28.7481,66400.0
2008-09-10 13:00:00,41.41,41.45,41.35,41.37,70200.0,28.7411,28.7689,28.6995,28.7134,70200.0
2008-09-10 13:30:00,41.36,41.51,41.3,41.43,71100.0,28.7064,28.8105,28.6648,28.755,71100.0
2008-09-10 14:00:00,41.45,41.57,41.39,41.52,90700.0,28.7689,28.8522,28.7272,28.8175,90700.0
2008-09-10 14:30:00,41.52,41.69,41.48,41.58,136400.0,28.8175,28.9355,28.7897,28.8591,136400.0
2008-09-10 15:00:00,41.58,41.67,41.49,41.53,129000.0,28.8591,28.9216,28.7966,28.8244,129000.0
2008-09-10 15:30:00,41.54,41.57,41.37,41.45,259100.0,28.8313,28.8522,28.7134,28.7689,259100.0
2008-09-11 09:30:00,41.27,41.27,40.54,41.02,174100.0,28.6439,28.6439,28.1373,28.4704,174100.0
2008-09-11 10:00:00,40.99,41.15,40.82,40.83,215200.0,28.4496,28.5607,28.3316,28.3386,215200.0
2008-09-11 10:30:00,40.83,40.98,40.7,40.87,159500.0,28.3386,28.4427,28.2483,28.3663,159500.0
2008-09-11 11:00:00,40.87,41.08,40.85,41.01,154600.0,28.3663,28.5121,28.3524,28.4635,154600.0
2008-09-11 11:30:00,41.01,41.21,40.97,41.17,133400.0,28.4635,28.6023,28.4357,28.5745,133400.0
2008-09-11 12:00:00,41.19,41.34,41.18,41.29,80000.0,28.5884,28.6925,28.5815,28.6578,80000.0
2008-09-11 12:30:00,41.28,41.5,41.18,41.39,94800.0,28.6509,28.8036,28.5815,28.7272,94800.0
2008-09-11 13:00:00,41.39,41.48,41.24,41.45,76600.0,28.7272,28.7897,28.6231,28.7689,76600.0
2008-09-11 13:30:00,41.45,41.52,41.33,41.5,106800.0,28.7689,28.8175,28.6856,28.8036,106800.0
2008-09-11 14:00:00,41.5,41.79,41.47,41.77,100500.0,28.8036,29.0049,28.7828,28.991,100500.0
2008-09-11 14:30:00,41.77,41.77,41.44,41.46,135700.0,28.991,28.991,28.7619,28.7758,135700.0
2008-09-11 15:00:00,41.46,41.65,41.37,41.39,225600.0,28.7758,28.9077,28.7134,28.7272,225600.0
2008-09-11 15:30:00,41.39,41.74,41.34,41.66,362000.0,28.7272,28.9702,28.6925,28.9146,362000.0
2008-09-12 09:30:00,41.8,41.88,41.15,41.33,264800.0,29.0118,29.0673,28.5607,28.6856,264800.0
2008-09-12 10:00:00,41.37,41.46,41.22,41.41,135500.0,28.7134,28.7758,28.6092,28.7411,135500.0
2008-09-12 10:30:00,41.43,41.6,41.39,41.49,129400.0,28.755,28.873,28.7272,28.7966,129400.0
2008-09-12 11:00:00,41.49,41.62,41.45,41.56,84300.0,28.7966,28.8869,28.7689,28.8452,84300.0
2008-09-12 11:30:00,41.54,41.61,41.45,41.6,110100.0,28.8313,28.8799,28.7689,28.873,110100.0
2008-09-12 12:00:00,41.61,41.65,41.47,41.57,112500.0,28.8799,28.9077,28.7828,28.8522,112500.0
2008-09-12 12:30:00,41.57,41.6,41.41,41.43,131600.0,28.8522,28.873,28.7411,28.755,131600.0
2008-09-12 13:00:00,41.42,41.61,41.38,41.56,152900.0,28.7481,28.8799,28.7203,28.8452,152900.0
2008-09-12 13:30:00,41.56,41.63,41.49,41.6,144200.0,28.8452,28.8938,28.7966,28.873,144200.0
2008-09-12 14:00:00,41.59,41.6,41.32,41.35,169100.0,28.866,28.873,28.6787,28.6995,169100.0
2008-09-12 14:30:00,41.35,41.64,41.29,41.6,303600.0,28.6995,28.9008,28.6578,28.873,303600.0
2008-09-12 15:00:00,41.6,41.65,41.32,41.48,308200.0,28.873,28.9077,28.6787,28.7897,308200.0
2008-09-12 15:30:00,41.47,41.64,41.46,41.64,400800.0,28.7828,28.9008,28.7758,28.9008,400800.0
2008-09-15 09:30:00,40.97,41.61,40.8,40.92,196900.0,28.4357,28.8799,28.3177,28.401,196900.0
2008-09-15 10:00:00,40.92,41.73,40.85,41.69,191200.0,28.401,28.9632,28.3524,28.9355,191200.0
2008-09-15 10:30:00,41.73,42.1,41.61,41.89,144200.0,28.9632,29.22,28.8799,29.0743,144200.0
2008-09-15 11:00:00,41.89,42.01,41.62,41.63,104100.0,29.0743,29.1576,28.8869,28.8938,104100.0
2008-09-15 11:30:00,41.62,41.8,41.54,41.71,91800.0,28.8869,29.0118,28.8313,28.9493,91800.0
2008-09-15 12:00:00,41.72,42.08,41.7,41.95,97900.0,28.9563,29.2061,28.9424,29.1159,97900.0
2008-09-15 12:30:00,41.94,42.14,41.86,42.01,99800.0,29.109,29.2478,29.0534,29.1576,99800.0
2008-09-15 13:00:00,42.01,42.04,41.68,41.74,90100.0,29.1576,29.1784,28.9285,28.9702,90100.0
2008-09-15 13:30:00,41.77,41.92,41.61,41.77,83000.0,28.991,29.0951,28.8799,28.991,83000.0
2008-09-15 14:00:00,41.75,42.09,41.72,41.93,112300.0,28.9771,29.2131,28.9563,29.102,112300.0
2008-09-15 14:30:00,41.92,41.98,41.7,41.76,106700.0,29.0951,29.1367,28.9424,28.984,106700.0
2008-09-15 15:00:00,41.75,41.79,41.5,41.61,203200.0,28.9771,29.0049,28.8036,28.8799,203200.0
2008-09-15 15:30:00,41.59,41.68,41.1,41.26,347700.0,28.866,28.9285,28.526,28.637,347700.0
2008-09-16 09:30:00,40.08,40.95,40.08,40.39,280900.0,27.818,28.4218,27.818,28.0332,280900.0
2008-09-16 10:00:00,40.39,41.12,40.39,41.09,412800.0,28.0332,28.5398,28.0332,28.519,412800.0
2008-09-16 10:30:00,41.09,41.44,40.83,41.13,342200.0,28.519,28.7619,28.3386,28.5468,342200.0
2008-09-16 11:00:00,41.13,41.4,40.46,40.57,206900.0,28.5468,28.7342,28.0818,28.1581,206900.0
2008-09-16 11:30:00,40.53,40.97,40.52,40.91,204500.0,28.1303,28.4357,28.1234,28.3941,204500.0
2008-09-16 12:00:00,40.93,41.01,40.57,40.7,191300.0,28.408,28.4635,28.1581,28.2483,191300.0
2008-09-16 12:30:00,40.68,40.74,40.39,40.53,127500.0,28.2345,28.2761,28.0332,28.1303,127500.0
2008-09-16 13:00:00,40.53,40.7,40.33,40.51,109800.0,28.1303,28.2483,27.9915,28.1165,109800.0
2008-09-16 13:30:00,40.51,40.55,39.99,40.0,374500.0,28.1165,28.1442,27.7555,27.7625,374500.0
2008-09-16 14:00:00,40.0,40.96,40.0,40.62,266300.0,27.7625,28.4288,27.7625,28.1928,266300.0
2008-09-16 14:30:00,40.59,41.69,40.52,41.33,288600.0,28.172,28.9355,28.1234,28.6856,288600.0
2008-09-16 15:00:00,41.32,41.96,41.2,41.48,184900.0,28.6787,29.1229,28.5954,28.7897,184900.0
2008-09-16 15:30:00,41.5,41.99,41.36,41.68,423700.0,28.8036,29.1437,28.7064,28.9285,423700.0
2008-09-17 09:30:00,41.19,41.35,40.62,40.94,111100.0,28.5884,28.6995,28.1928,28.4149,111100.0
2008-09-17 10:00:00,40.95,41.44,40.95,41.25,169200.0,28.4218,28.7619,28.4218,28.6301,169200.0
2008-09-17 10:30:00,41.25,41.39,40.83,41.0,189500.0,28.6301,28.7272,28.3386,28.4566,189500.0
2008-09-17 11:00:00,41.0,41.05,40.52,40.6,218600.0,28.4566,28.4913,28.1234,28.1789,218600.0
2008-09-17 11:30:00,40.61,40.94,40.54,40.79,195600.0,28.1859,28.4149,28.1373,28.3108,195600.0
2008-09-17 12:00:00,40.78,40.8,40.02,40.02,184300.0,28.3039,28.3177,27.7764,27.7764,184300.0
2008-09-17 12:30:00,40.03,40.44,39.99,40.34,209100.0,27.7833,28.0679,27.7555,27.9985,209100.0
2008-09-17 13:00:00,40.34,40.44,39.95,40.2,174600.0,27.9985,28.0679,27.7278,27.9013,174600.0
2008-09-17 13:30:00,40.2,40.23,39.96,40.09,121300.0,27.9013,27.9221,27.7347,27.825,121300.0
2008-09-17 14:00:00,40.09,40.65,40.06,40.64,202200.0,27.825,28.2136,27.8041,28.2067,202200.0
2008-09-17 14:30:00,40.67,40.82,40.2,40.36,226600.0,28.2275,28.3316,27.9013,28.0124,226600.0
2008-09-17 15:00:00,40.36,40.61,40.12,40.35,290600.0,28.0124,28.1859,27.8458,28.0054,290600.0
2008-09-17 15:30:00,40.34,40.34,39.46,39.56,482800.0,27.9985,27.9985,27.3877,27.4571,482800.0
2008-09-18 09:30:00,40.08,40.51,39.24,40.1,251200.0,27.818,28.1165,27.235,27.8319,251200.0
2008-09-18 10:00:00,40.09,40.58,39.86,40.04,152100.0,27.825,28.165,27.6653,27.7903,152100.0
2008-09-18 10:30:00,40.03,40.06,39.76,39.77,150000.0,27.7833,27.8041,27.5959,27.6029,150000.0
2008-09-18 11:00:00,39.76,39.98,39.43,39.57,150100.0,27.5959,27.7486,27.3669,27.464,150100.0
2008-09-18 11:30:00,39.57,39.7,38.81,39.09,477100.0,27.464,27.5543,26.9366,27.1309,477100.0
2008-09-18 12:00:00,39.08,39.23,38.8,39.23,394100.0,27.124,27.2281,26.9296,27.2281,394100.0
2008-09-18 12:30:00,39.22,39.23,38.55,38.56,248900.0,27.2211,27.2281,26.7561,26.763,248900.0
2008-09-18 13:00:00,38.63,39.33,38.58,39.12,197900.0,26.8116,27.2975,26.7769,27.1517,197900.0
2008-09-18 13:30:00,39.13,39.59,38.98,39.15,252300.0,27.1587,27.4779,27.0545,27.1725,252300.0
2008-09-18 14:00:00,39.15,39.21,38.66,39.09,262100.0,27.1725,27.2142,26.8324,27.1309,262100.0
2008-09-18 14:30:00,39.08,39.37,38.85,39.13,400500.0,27.124,27.3252,26.9643,27.1587,400500.0
2008-09-18 15:00:00,39.12,40.39,39.08,40.2,563700.0,27.1517,28.0332,27.124,27.9013,563700.0
2008-09-18 15:30:00,40.19,40.54,39.83,40.36,613300.0,27.8944,28.1373,27.6445,28.0124,613300.0
2008-09-19 09:30:00,42.01,42.8,40.0,40.47,787400.0,29.1576,29.7059,27.7625,28.0887,787400.0
2008-09-19 10:00:00,40.46,40.54,39.21,39.47,315800.0,28.0818,28.1373,27.2142,27.3946,315800.0
2008-09-19 10:30:00,39.47,39.84,39.08,39.71,267200.0,27.3946,27.6514,27.124,27.5612,267200.0
2008-09-19 11:00:00,39.71,39.98,39.63,39.72,343500.0,27.5612,27.7486,27.5057,27.5682,343500.0
2008-09-19 11:30:00,39.74,39.8,39.56,39.76,342900.0,27.582,27.6237,27.4571,27.5959,342900.0
2008-09-19 12:00:00,39.76,40.07,39.55,39.72,232000.0,27.5959,27.8111,27.4502,27.5682,232000.0
2008-09-19 12:30:00,39.72,39.82,39.6,39.73,200600.0,27.5682,27.6376,27.4849,27.5751,200600.0
2008-09-19 13:00:00,39.74,39.93,39.61,39.75,246500.0,27.582,27.7139,27.4918,27.589,246500.0
2008-09-19 13:30:00,39.75,39.75,39.54,39.68,191000.0,27.589,27.589,27.4432,27.5404,191000.0
2008-09-19 14:00:00,39.69,39.71,39.44,39.7,267800.0,27.5473,27.5612,27.3738,27.5543,267800.0
2008-09-19 14:30:00,39.69,39.72,39.54,39.59,189100.0,27.5473,27.5682,27.4432,27.4779,189100.0
2008-09-19 15:00:00,39.6,39.71,39.34,39.65,196000.0,27.4849,27.5612,27.3044,27.5196,196000.0
2008-09-19 15:30:00,39.65,39.74,39.24,39.42,634400.0,27.5196,27.582,27.235,27.3599,634400.0
2008-09-22 09:30:00,39.36,39.7,39.05,39.15,106600.0,27.3183,27.5543,27.1031,27.1725,106600.0
2008-09-22 10:00:00,39.19,39.46,39.04,39.24,97000.0,27.2003,27.3877,27.0962,27.235,97000.0
2008-09-22 10:30:00,39.27,39.32,38.96,39.09,113000.0,27.2558,27.2905,27.0407,27.1309,113000.0
2008-09-22 11:00:00,39.08,39.09,38.77,38.77,125300.0,27.124,27.1309,26.9088,26.9088,125300.0
2008-09-22 11:30:00,38.78,38.89,38.6,38.89,104800.0,26.9157,26.9921,26.7908,26.9921,104800.0
2008-09-22 12:00:00,38.89,38.97,38.75,38.97,106500.0,26.9921,27.0476,26.8949,27.0476,106500.0
2008-09-22 12:30:00,38.98,39.1,38.98,39.02,90200.0,27.0545,27.1378,27.0545,27.0823,90200.0
2008-09-22 13:00:00,39.02,39.04,38.72,38.76,84800.0,27.0823,27.0962,26.8741,26.9019,84800.0
2008-09-22 13:30:00,38.79,39.02,38.62,39.02,57000.0,26.9227,27.0823,26.8047,27.0823,57000.0
2008-09-22 14:00:00,39.01,39.07,38.79,39.06,88800.0,27.0754,27.117,26.9227,27.1101,88800.0
2008-09-22 14:30:00,39.06,39.15,38.82,38.85,134700.0,27.1101,27.1725,26.9435,26.9643,134700.0
2008-09-22 15:00:00,38.88,38.99,38.6,38.63,123300.0,26.9851,27.0615,26.7908,26.8116,123300.0
2008-09-22 15:30:00,38.63,38.68,38.14,38.23,520200.0,26.8116,26.8463,26.4715,26.534,520200.0
2008-09-23 09:30:00,38.17,38.72,37.68,37.74,315000.0,26.4924,26.8741,26.1523,26.1939,315000.0
2008-09-23 10:00:00,37.71,37.96,37.52,37.8,310400.0,26.1731,26.3466,26.0412,26.2356,310400.0
2008-09-23 10:30:00,37.81,38.03,37.76,38.0,332200.0,26.2425,26.3952,26.2078,26.3744,332200.0
2008-09-23 11:00:00,38.0,38.22,37.9,38.19,204000.0,26.3744,26.5271,26.305,26.5062,204000.0
2008-09-23 11:30:00,38.2,38.35,38.14,38.15,238500.0,26.5132,26.6173,26.4715,26.4785,238500.0
2008-09-23 12:00:00,38.15,38.22,37.93,37.99,288300.0,26.4785,26.5271,26.3258,26.3674,288300.0
2008-09-23 12:30:00,37.98,38.03,37.92,38.0,199500.0,26.3605,26.3952,26.3188,26.3744,199500.0
2008-09-23 13:00:00,37.98,37.99,37.79,37.92,174300.0,26.3605,26.3674,26.2286,26.3188,174300.0
2008-09-23 13:30:00,37.92,37.93,37.63,37.75,114800.0,26.3188,26.3258,26.1176,26.2008,114800.0
2008-09-23 14:00:00,37.76,38.0,37.71,37.97,134000.0,26.2078,26.3744,26.1731,26.3535,134000.0
2008-09-23 14:30:00,37.98,38.26,37.89,38.09,227900.0,26.3605,26.5548,26.298,26.4368,227900.0
2008-09-23 15:00:00,38.1,38.36,38.07,38.18,155500.0,26.4438,26.6242,26.4229,26.4993,155500.0
2008-09-23 15:30:00,38.18,38.21,37.62,37.82,341300.0,26.4993,26.5201,26.1106,26.2494,341300.0
2008-09-24 09:30:00,37.8,38.08,37.23,37.42,183900.0,26.2356,26.4299,25.8399,25.9718,183900.0
2008-09-24 10:00:00,37.39,37.55,37.12,37.55,129100.0,25.951,26.062,25.7636,26.062,129100.0
2008-09-24 10:30:00,37.44,37.67,37.41,37.64,203200.0,25.9857,26.1453,25.9649,26.1245,203200.0
2008-09-24 11:00:00,37.64,37.65,37.36,37.6,157200.0,26.1245,26.1314,25.9302,26.0967,157200.0
2008-09-24 11:30:00,37.59,37.81,37.52,37.77,142700.0,26.0898,26.2425,26.0412,26.2147,142700.0
2008-09-24 12:00:00,37.77,37.88,37.62,37.65,122500.0,26.2147,26.2911,26.1106,26.1314,122500.0
2008-09-24 12:30:00,37.65,37.7,37.52,37.61,119100.0,26.1314,26.1661,26.0412,26.1037,119100.0
2008-09-24 13:00:00,37.61,38.02,37.55,37.9,115400.0,26.1037,26.3882,26.062,26.305,115400.0
2008-09-24 13:30:00,37.89,38.05,37.78,37.81,113700.0,26.298,26.4091,26.2217,26.2425,113700.0
2008-09-24 14:00:00,37.81,37.98,37.77,37.84,112700.0,26.2425,26.3605,26.2147,26.2633,112700.0
2008-09-24 14:30:00,37.85,38.11,37.85,38.02,108600.0,26.2703,26.4507,26.2703,26.3882,108600.0
2008-09-24 15:00:00,38.01,38.2,37.9,38.09,275400.0,26.3813,26.5132,26.305,26.4368,275400.0
2008-09-24 15:30:00,38.09,38.18,37.81,38.11,292900.0,26.4368,26.4993,26.2425,26.4507,292900.0
2008-09-25 09:30:00,38.39,39.21,38.26,39.15,112600.0,26.645,27.2142,26.5548,27.1725,112600.0
2008-09-25 10:00:00,39.11,39.46,39.0,39.19,124300.0,27.1448,27.3877,27.0684,27.2003,124300.0
2008-09-25 10:30:00,39.18,39.19,38.97,39.06,114500.0,27.1934,27.2003,27.0476,27.1101,114500.0
2008-09-25 11:00:00,39.07,39.46,39.05,39.41,186500.0,27.117,27.3877,27.1031,27.353,186500.0
2008-09-25 11:30:00,39.42,39.5,39.36,39.39,146700.0,27.3599,27.4155,27.3183,27.3391,146700.0
2008-09-25 12:00:00,39.39,39.6,39.38,39.45,106800.0,27.3391,27.4849,27.3322,27.3808,106800.0
2008-09-25 12:30:00,39.45,39.63,39.44,39.54,129900.0,27.3808,27.5057,27.3738,27.4432,129900.0
2008-09-25 13:00:00,39.54,39.68,39.4,39.51,127800.0,27.4432,27.5404,27.3461,27.4224,127800.0
2008-09-25 13:30:00,39.53,39.68,39.49,39.59,114500.0,27.4363,27.5404,27.4085,27.4779,114500.0
2008-09-25 14:00:00,39.6,39.6,39.33,39.48,107100.0,27.4849,27.4849,27.2975,27.4016,107100.0
2008-09-25 14:30:00,39.47,39.51,39.39,39.46,155600.0,27.3946,27.4224,27.3391,27.3877,155600.0
2008-09-25 15:00:00,39.45,39.57,39.4,39.44,200000.0,27.3808,27.464,27.3461,27.3738,200000.0
2008-09-25 15:30:00,39.43,39.47,39.12,39.3,204700.0,27.3669,27.3946,27.1517,27.2766,204700.0
2008-09-26 09:30:00,38.87,39.39,38.2,38.39,179500.0,27.2525,27.6171,26.7827,26.9159,179500.0
2008-09-26 10:00:00,38.39,38.65,38.37,38.59,99900.0,26.9159,27.0982,26.9019,27.0562,99900.0
2008-09-26 10:30:00,38.6,38.9,38.57,38.72,99000.0,27.0632,27.2735,27.0421,27.1473,99000.0
2008-09-26 11:00:00,38.71,38.72,38.3,38.36,127900.0,27.1403,27.1473,26.8528,26.8949,127900.0
2008-09-26 11:30:00,38.36,38.45,38.21,38.3,97300.0,26.8949,26.958,26.7897,26.8528,97300.0
2008-09-26 12:00:00,38.28,38.62,38.28,38.59,88200.0,26.8388,27.0772,26.8388,27.0562,88200.0
2008-09-26 12:30:00,38.6,38.72,38.49,38.49,84600.0,27.0632,27.1473,26.9861,26.9861,84600.0
2008-09-26 13:00:00,38.5,38.68,38.43,38.5,141800.0,26.9931,27.1193,26.944,26.9931,141800.0
2008-09-26 13:30:00,38.48,38.59,38.36,38.38,112000.0,26.979,27.0562,26.8949,26.9089,112000.0
2008-09-26 14:00:00,38.37,38.39,38.18,38.18,92000.0,26.9019,26.9159,26.7687,26.7687,92000.0
2008-09-26 14:30:00,38.17,38.17,37.99,38.0,122900.0,26.7617,26.7617,26.6355,26.6425,122900.0
2008-09-26 15:00:00,37.99,38.35,37.87,38.27,168300.0,26.6355,26.8879,26.5514,26.8318,168300.0
2008-09-26 15:30:00,38.27,38.45,38.24,38.39,235100.0,26.8318,26.958,26.8108,26.9159,235100.0
2008-09-29 09:30:00,37.97,38.31,37.59,37.87,109100.0,26.6215,26.8599,26.355,26.5514,109100.0
2008-09-29 10:00:00,37.81,38.24,37.78,38.24,164600.0,26.5093,26.8108,26.4883,26.8108,164600.0
2008-09-29 10:30:00,38.24,38.39,38.14,38.31,190000.0,26.8108,26.9159,26.7407,26.8599,190000.0
2008-09-29 11:00:00,38.32,38.61,38.24,38.36,146300.0,26.8669,27.0702,26.8108,26.8949,146300.0
2008-09-29 11:30:00,38.36,38.44,38.06,38.19,212700.0,26.8949,26.951,26.6846,26.7757,212700.0
2008-09-29 12:00:00,38.21,38.34,37.93,38.02,100100.0,26.7897,26.8809,26.5934,26.6565,100100.0
2008-09-29 12:30:00,38.02,38.37,37.96,38.29,85300.0,26.6565,26.9019,26.6145,26.8458,85300.0
2008-09-29 13:00:00,38.29,38.59,38.22,38.55,110600.0,26.8458,27.0562,26.7968,27.0281,110600.0
2008-09-29 13:30:00,38.53,38.56,37.35,37.97,253000.0,27.0141,27.0351,26.1868,26.6215,253000.0
2008-09-29 14:00:00,37.99,38.37,37.45,37.9,278900.0,26.6355,26.9019,26.2569,26.5724,278900.0
2008-09-29 14:30:00,37.91,38.14,37.76,37.77,133900.0,26.5794,26.7407,26.4742,26.4813,133900.0
2008-09-29 15:00:00,37.78,38.0,37.4,37.56,172700.0,26.4883,26.6425,26.2218,26.334,172700.0
2008-09-29 15:30:00,37.53,37.7,37.12,37.5,361400.0,26.313,26.4322,26.0255,26.2919,361400.0
2008-09-30 09:30:00,37.94,37.94,36.91,37.52,157400.0,26.6004,26.6004,25.8783,26.306,157400.0
2008-09-30 10:00:00,37.5,37.84,37.5,37.78,105600.0,26.2919,26.5303,26.2919,26.4883,105600.0
2008-09-30 10:30:00,37.78,37.86,37.4,37.41,93600.0,26.4883,26.5444,26.2218,26.2288,93600.0
2008-09-30 11:00:00,37.42,37.69,37.4,37.66,92600.0,26.2359,26.4252,26.2218,26.4041,92600.0
2008-09-30 11:30:00,37.66,37.91,37.52,37.55,131700.0,26.4041,26.5794,26.306,26.327,131700.0
2008-09-30 12:00:00,37.58,37.58,37.14,37.19,86100.0,26.348,26.348,26.0395,26.0746,86100.0
2008-09-30 12:30:00,37.2,37.34,37.15,37.29,87000.0,26.0816,26.1798,26.0466,26.1447,87000.0
2008-09-30 13:00:00,37.29,37.58,37.05,37.57,112100.0,26.1447,26.348,25.9764,26.341,112100.0
2008-09-30 13:30:00,37.56,37.65,37.35,37.36,125300.0,26.334,26.3971,26.1868,26.1938,125300.0
2008-09-30 14:00:00,37.37,37.57,37.3,37.55,147200.0,26.2008,26.341,26.1517,26.327,147200.0
2008-09-30 14:30:00,37.57,37.57,37.36,37.36,206600.0,26.341,26.341,26.1938,26.1938,206600.0
2008-09-30 15:00:00,37.38,37.63,37.35,37.49,271500.0,26.2078,26.3831,26.1868,26.2849,271500.0
2008-09-30 15:30:00,37.49,37.57,37.3,37.51,507700.0,26.2849,26.341,26.1517,26.299,507700.0
2008-10-01 09:30:00,37.3,37.78,36.96,37.74,250000.0,26.1517,26.4883,25.9133,26.4602,250000.0
2008-10-01 10:00:00,37.76,38.17,37.51,38.15,189200.0,26.4742,26.7617,26.299,26.7477,189200.0
2008-10-01 10:30:00,38.15,38.52,38.13,38.48,233500.0,26.7477,27.0071,26.7337,26.979,233500.0
2008-10-01 11:00:00,38.49,38.6,35.14,38.6,398100.0,26.9861,27.0632,24.6373,27.0632,398100.0
2008-10-01 11:30:00,38.62,38.76,38.44,38.69,178900.0,27.0772,27.1754,26.951,27.1263,178900.0
2008-10-01 12:00:00,38.69,38.8,38.65,38.72,196700.0,27.1263,27.2034,27.0982,27.1473,196700.0
2008-10-01 12:30:00,38.72,38.96,38.71,38.86,262400.0,27.1473,27.3156,27.1403,27.2455,262400.0
2008-10-01 13:00:00,38.86,38.96,38.69,38.92,176300.0,27.2455,27.3156,27.1263,27.2875,176300.0
2008-10-01 13:30:00,38.91,38.97,38.56,38.84,245500.0,27.2805,27.3226,27.0351,27.2314,245500.0
2008-10-01 14:00:00,38.84,39.23,38.69,39.21,309300.0,27.2314,27.5049,27.1263,27.4909,309300.0
2008-10-01 14:30:00,39.21,39.21,38.91,38.98,377500.0,27.4909,27.4909,27.2805,27.3296,377500.0
2008-10-01 15:00:00,38.97,39.04,38.71,39.02,362000.0,27.3226,27.3717,27.1403,27.3576,362000.0
2008-10-01 15:30:00,39.04,39.23,38.84,39.15,426200.0,27.3717,27.5049,27.2314,27.4488,426200.0
2008-10-02 09:30:00,38.99,39.77,38.7,39.24,284300.0,27.3366,27.8835,27.1333,27.5119,284300.0
2008-10-02 10:00:00,39.22,39.44,39.15,39.31,187300.0,27.4979,27.6521,27.4488,27.561,187300.0
2008-10-02 10:30:00,39.31,39.37,38.97,39.2,342000.0,27.561,27.603,27.3226,27.4839,342000.0
2008-10-02 11:00:00,39.21,39.23,38.86,39.0,325300.0,27.4909,27.5049,27.2455,27.3436,325300.0
2008-10-02 11:30:00,39.0,39.11,38.91,38.99,361700.0,27.3436,27.4208,27.2805,27.3366,361700.0
2008-10-02 12:00:00,39.0,39.07,38.75,38.83,145700.0,27.3436,27.3927,27.1683,27.2244,145700.0
2008-10-02 12:30:00,38.84,38.87,38.61,38.73,173800.0,27.2314,27.2525,27.0702,27.1543,173800.0
2008-10-02 13:00:00,38.72,38.82,38.43,38.82,94800.0,27.1473,27.2174,26.944,27.2174,94800.0
2008-10-02 13:30:00,38.84,39.1,38.67,38.89,95700.0,27.2314,27.4137,27.1123,27.2665,95700.0
2008-10-02 14:00:00,38.9,39.04,38.67,38.7,78000.0,27.2735,27.3717,27.1123,27.1333,78000.0
2008-10-02 14:30:00,38.71,39.04,38.58,39.01,120700.0,27.1403,27.3717,27.0492,27.3506,120700.0
2008-10-02 15:00:00,39.0,39.03,38.76,38.84,469500.0,27.3436,27.3647,27.1754,27.2314,469500.0
2008-10-02 15:30:00,38.85,39.03,38.57,38.89,345400.0,27.2385,27.3647,27.0421,27.2665,345400.0
2008-10-03 09:30:00,38.95,39.37,38.52,38.66,153900.0,27.3086,27.603,27.0071,27.1052,153900.0
2008-10-03 10:00:00,38.69,38.82,38.42,38.68,180500.0,27.1263,27.2174,26.937,27.1193,180500.0
2008-10-03 10:30:00,38.7,38.74,38.59,38.67,238700.0,27.1333,27.1613,27.0562,27.1123,238700.0
2008-10-03 11:00:00,38.67,38.78,38.47,38.49,122300.0,27.1123,27.1894,26.972,26.9861,122300.0
2008-10-03 11:30:00,38.5,38.62,38.32,38.57,144600.0,26.9931,27.0772,26.8669,27.0421,144600.0
2008-10-03 12:00:00,38.55,38.79,38.39,38.79,131700.0,27.0281,27.1964,26.9159,27.1964,131700.0
2008-10-03 12:30:00,38.78,38.88,38.53,38.58,153400.0,27.1894,27.2595,27.0141,27.0492,153400.0
2008-10-03 13:00:00,38.59,38.73,38.18,38.49,204000.0,27.0562,27.1543,26.7687,26.9861,204000.0
2008-10-03 13:30:00,38.49,38.62,38.05,38.41,187400.0,26.9861,27.0772,26.6776,26.93,187400.0
2008-10-03 14:00:00,38.4,38.48,38.0,38.08,107400.0,26.923,26.979,26.6425,26.6986,107400.0
2008-10-03 14:30:00,38.08,38.14,37.62,38.06,236900.0,26.6986,26.7407,26.3761,26.6846,236900.0
2008-10-03 15:00:00,38.06,38.22,37.8,37.86,169800.0,26.6846,26.7968,26.5023,26.5444,169800.0
2008-10-03 15:30:00,37.87,38.02,37.42,37.74,405800.0,26.5514,26.6565,26.2359,26.4602,405800.0
2008-10-06 09:30:00,37.4,38.14,36.98,37.09,203300.0,26.2218,26.7407,25.9274,26.0045,203300.0
2008-10-06 10:00:00,37.04,37.07,36.76,36.88,187200.0,25.9694,25.9905,25.7731,25.8573,187200.0
2008-10-06 10:30:00,36.89,36.92,36.22,36.65,321100.0,25.8643,25.8853,25.3945,25.696,321100.0
2008-10-06 11:00:00,36.71,36.94,36.44,36.74,293000.0,25.7381,25.8993,25.5488,25.7591,293000.0
2008-10-06 11:30:00,36.74,36.75,35.97,36.01,146700.0,25.7591,25.7661,25.2192,25.2473,146700.0
2008-10-06 12:00:00,36.06,36.32,35.71,35.8,149400.0,25.2823,25.4646,25.0369,25.1,149400.0
2008-10-06 12:30:00,35.77,35.98,35.7,35.94,201100.0,25.079,25.2262,25.0299,25.1982,201100.0
2008-10-06 13:00:00,35.95,36.31,35.83,36.07,276800.0,25.2052,25.4576,25.1211,25.2893,276800.0
2008-10-06 13:30:00,36.11,36.15,35.62,35.85,178200.0,25.3174,25.3454,24.9738,25.1351,178200.0
2008-10-06 14:00:00,35.86,35.86,34.86,35.02,283200.0,25.1421,25.1421,24.441,24.5532,283200.0
2008-10-06 14:30:00,35.0,35.07,34.39,34.92,502700.0,24.5392,24.5882,24.1115,24.4831,502700.0
2008-10-06 15:00:00,34.9,35.81,34.7,35.65,432000.0,24.469,25.1071,24.3288,24.9949,432000.0
2008-10-06 15:30:00,35.63,36.3,35.32,36.09,438400.0,24.9809,25.4506,24.7635,25.3034,438400.0
2008-10-07 09:30:00,36.04,37.11,35.76,36.67,212300.0,25.2683,26.0185,25.072,25.71,212300.0
2008-10-07 10:00:00,36.71,36.93,36.35,36.93,144700.0,25.7381,25.8923,25.4857,25.8923,144700.0
2008-10-07 10:30:00,36.88,36.94,36.55,36.84,235000.0,25.8573,25.8993,25.6259,25.8292,235000.0
2008-10-07 11:00:00,36.82,37.03,36.67,36.99,289400.0,25.8152,25.9624,25.71,25.9344,289400.0
2008-10-07 11:30:00,36.97,37.54,36.97,37.32,346200.0,25.9204,26.32,25.9204,26.1657,346200.0
2008-10-07 12:00:00,37.35,37.69,37.06,37.42,269100.0,26.1868,26.4252,25.9835,26.2359,269100.0
2008-10-07 12:30:00,37.43,37.45,36.89,37.09,128300.0,26.2429,26.2569,25.8643,26.0045,128300.0
2008-10-07 13:00:00,37.09,37.27,36.68,36.92,404300.0,26.0045,26.1307,25.717,25.8853,404300.0
2008-10-07 13:30:00,36.93,37.1,36.51,36.63,349200.0,25.8923,26.0115,25.5978,25.682,349200.0
2008-10-07 14:00:00,36.59,36.96,36.15,36.88,536000.0,25.6539,25.9133,25.3454,25.8573,536000.0
2008-10-07 14:30:00,36.88,37.12,36.31,36.42,370500.0,25.8573,26.0255,25.4576,25.5347,370500.0
2008-10-07 15:00:00,36.44,36.57,35.8,35.9,342000.0,25.5488,25.6399,25.1,25.1702,342000.0
2008-10-07 15:30:00,35.94,36.03,35.5,35.66,461100.0,25.1982,25.2613,24.8897,25.0019,461100.0
2008-10-08 09:30:00,34.91,36.35,34.91,36.13,385200.0,24.4761,25.4857,24.4761,25.3314,385200.0
2008-10-08 10:00:00,36.08,36.5,35.5,35.57,216800.0,25.2964,25.5908,24.8897,24.9388,216800.0
2008-10-08 10:30:00,35.64,35.87,35.11,35.24,162300.0,24.9879,25.1491,24.6163,24.7074,162300.0
2008-10-08 11:00:00,35.22,35.96,35.08,35.68,94800.0,24.6934,25.2122,24.5952,25.0159,94800.0
2008-10-08 11:30:00,35.67,35.68,34.7,34.98,190600.0,25.0089,25.0159,24.3288,24.5251,190600.0
2008-10-08 12:00:00,35.0,35.24,34.5,34.72,341600.0,24.5392,24.7074,24.1886,24.3428,341600.0
2008-10-08 12:30:00,34.76,35.35,34.73,35.05,171800.0,24.3709,24.7845,24.3499,24.5742,171800.0
2008-10-08 13:00:00,35.03,35.8,35.02,35.51,266600.0,24.5602,25.1,24.5532,24.8967,266600.0
2008-10-08 13:30:00,35.49,36.02,35.41,35.87,286800.0,24.8827,25.2543,24.8266,25.1491,286800.0
2008-10-08 14:00:00,35.86,36.07,35.62,35.75,245400.0,25.1421,25.2893,24.9738,25.065,245400.0
2008-10-08 14:30:00,35.73,35.83,35.22,35.59,285000.0,25.051,25.1211,24.6934,24.9528,285000.0
2008-10-08 15:00:00,35.57,35.88,35.32,35.73,457400.0,24.9388,25.1561,24.7635,25.051,457400.0
2008-10-08 15:30:00,35.75,35.98,34.94,35.02,393800.0,25.065,25.2262,24.4971,24.5532,393800.0
2008-10-09 09:30:00,35.36,35.44,34.35,34.5,169200.0,24.7916,24.8476,24.0834,24.1886,169200.0
2008-10-09 10:00:00,34.52,34.67,34.27,34.45,192800.0,24.2026,24.3078,24.0273,24.1535,192800.0
2008-10-09 10:30:00,34.46,34.63,34.2,34.47,194800.0,24.1605,24.2797,23.9783,24.1676,194800.0
2008-10-09 11:00:00,34.48,34.5,34.11,34.3,215000.0,24.1746,24.1886,23.9152,24.0484,215000.0
2008-10-09 11:30:00,34.34,34.85,34.13,34.38,267500.0,24.0764,24.434,23.9292,24.1045,267500.0
2008-10-09 12:00:00,34.4,34.6,34.37,34.39,213400.0,24.1185,24.2587,24.0974,24.1115,213400.0
2008-10-09 12:30:00,34.41,34.5,34.22,34.38,121400.0,24.1255,24.1886,23.9923,24.1045,121400.0
2008-10-09 13:00:00,34.37,34.53,34.15,34.41,212400.0,24.0974,24.2096,23.9432,24.1255,212400.0
2008-10-09 13:30:00,34.42,34.5,34.1,34.26,163000.0,24.1325,24.1886,23.9081,24.0203,163000.0
2008-10-09 14:00:00,34.25,34.35,34.05,34.15,165000.0,24.0133,24.0834,23.8731,23.9432,165000.0
2008-10-09 14:30:00,34.15,34.44,34.02,34.08,225900.0,23.9432,24.1465,23.8521,23.8941,225900.0
2008-10-09 15:00:00,34.11,34.13,33.56,33.72,431200.0,23.9152,23.9292,23.5295,23.6417,431200.0
2008-10-09 15:30:00,33.75,33.89,32.74,33.16,749600.0,23.6628,23.7609,22.9546,23.2491,749600.0
2008-10-10 09:30:00,31.97,32.43,30.57,31.01,473500.0,22.4148,22.7373,21.4332,21.7417,473500.0
2008-10-10 10:00:00,31.04,32.14,30.91,31.25,318800.0,21.7627,22.534,21.6716,21.91,318800.0
2008-10-10 10:30:00,31.25,31.27,30.23,30.44,383300.0,21.91,21.924,21.1948,21.3421,383300.0
2008-10-10 11:00:00,30.47,30.97,30.27,30.32,393600.0,21.3631,21.7136,21.2229,21.2579,393600.0
2008-10-10 11:30:00,30.31,30.53,29.57,29.9,308300.0,21.2509,21.4052,20.7321,20.9634,308300.0
2008-10-10 12:00:00,29.9,30.44,29.84,29.87,366400.0,20.9634,21.3421,20.9214,20.9424,366400.0
2008-10-10 12:30:00,29.88,30.45,29.68,29.95,322300.0,20.9494,21.3491,20.8092,20.9985,322300.0
2008-10-10 13:00:00,29.96,30.02,29.26,29.52,351700.0,21.0055,21.0476,20.5147,20.697,351700.0
2008-10-10 13:30:00,29.51,29.54,27.03,27.49,942300.0,20.69,20.711,18.9512,19.2738,942300.0
2008-10-10 14:00:00,27.5,28.55,27.36,27.55,947100.0,19.2808,20.0169,19.1826,19.3158,947100.0
2008-10-10 14:30:00,27.55,27.93,26.67,26.87,861100.0,19.3158,19.5822,18.6988,18.8391,861100.0
2008-10-10 15:00:00,26.87,30.95,26.77,29.89,1305900.0,18.8391,21.6996,18.7689,20.9564,1305900.0
2008-10-10 15:30:00,29.87,30.9,29.23,30.05,1093700.0,20.9424,21.6646,20.4937,21.0686,1093700.0
2008-10-13 09:30:00,29.89,31.42,29.51,31.26,376000.0,20.9564,22.0291,20.69,21.917,376000.0
2008-10-13 10:00:00,31.26,31.79,31.2,31.7,261000.0,21.917,22.2886,21.8749,22.2255,261000.0
2008-10-13 10:30:00,31.68,31.91,31.55,31.68,268700.0,22.2114,22.3727,22.1203,22.2114,268700.0
2008-10-13 11:00:00,31.66,31.74,31.34,31.7,249800.0,22.1974,22.2535,21.9731,22.2255,249800.0
2008-10-13 11:30:00,31.71,31.88,31.68,31.74,115200.0,22.2325,22.3517,22.2114,22.2535,115200.0
2008-10-13 12:00:00,31.71,32.18,31.67,32.16,119400.0,22.2325,22.562,22.2044,22.548,119400.0
2008-10-13 12:30:00,32.15,32.47,32.06,32.26,129700.0,22.541,22.7653,22.4779,22.6181,129700.0
2008-10-13 13:00:00,32.28,32.45,32.28,32.38,84600.0,22.6321,22.7513,22.6321,22.7022,84600.0
2008-10-13 13:30:00,32.38,32.42,32.04,32.06,159500.0,22.7022,22.7303,22.4638,22.4779,159500.0
2008-10-13 14:00:00,32.06,32.19,31.8,31.81,165500.0,22.4779,22.569,22.2956,22.3026,165500.0
2008-10-13 14:30:00,31.8,32.19,31.66,32.13,154100.0,22.2956,22.569,22.1974,22.5269,154100.0
2008-10-13 15:00:00,32.15,32.4,32.12,32.26,213200.0,22.541,22.7162,22.5199,22.6181,213200.0
2008-10-13 15:30:00,32.25,33.32,32.07,33.26,638000.0,22.6111,23.3613,22.4849,23.3192,638000.0
2008-10-14 09:30:00,34.39,35.37,34.29,34.61,394000.0,24.1115,24.7986,24.0414,24.2657,394000.0
2008-10-14 10:00:00,34.61,35.09,34.0,34.09,345600.0,24.2657,24.6023,23.838,23.9011,345600.0
2008-10-14 10:30:00,34.08,34.16,33.15,33.46,220900.0,23.8941,23.9502,23.2421,23.4594,220900.0
2008-10-14 11:00:00,33.46,33.69,32.96,33.5,252900.0,23.4594,23.6207,23.1089,23.4875,252900.0
2008-10-14 11:30:00,33.51,33.6,32.95,32.98,219400.0,23.4945,23.5576,23.1019,23.1229,219400.0
2008-10-14 12:00:00,32.95,33.22,32.41,33.15,162300.0,23.1019,23.2912,22.7233,23.2421,162300.0
2008-10-14 12:30:00,33.17,33.43,33.04,33.18,164700.0,23.2561,23.4384,23.165,23.2631,164700.0
2008-10-14 13:00:00,33.17,33.17,32.71,32.74,126900.0,23.2561,23.2561,22.9336,22.9546,126900.0
2008-10-14 13:30:00,32.74,33.01,32.36,32.5,155500.0,22.9546,23.1439,22.6882,22.7864,155500.0
2008-10-14 14:00:00,32.51,32.66,31.81,32.24,261500.0,22.7934,22.8985,22.3026,22.6041,261500.0
2008-10-14 14:30:00,32.27,32.34,31.45,31.56,270600.0,22.6251,22.6742,22.0502,22.1273,270600.0
2008-10-14 15:00:00,31.58,32.79,31.5,32.77,341800.0,22.1413,22.9897,22.0852,22.9757,341800.0
2008-10-14 15:30:00,32.78,33.2,32.66,32.94,449600.0,22.9827,23.2771,22.8985,23.0948,449600.0
2008-10-15 09:30:00,33.0,33.0,31.45,31.78,182900.0,23.1369,23.1369,22.0502,22.2816,182900.0
2008-10-15 10:00:00,31.75,31.8,31.4,31.69,155000.0,22.2605,22.2956,22.0151,22.2184,155000.0
2008-10-15 10:30:00,31.65,31.85,31.21,31.36,133200.0,22.1904,22.3306,21.8819,21.9871,133200.0
2008-10-15 11:00:00,31.38,31.45,31.23,31.35,175800.0,22.0011,22.0502,21.8959,21.9801,175800.0
2008-10-15 11:30:00,31.36,31.6,31.21,31.35,182900.0,21.9871,22.1553,21.8819,21.9801,182900.0
2008-10-15 12:00:00,31.35,31.47,31.18,31.35,166300.0,21.9801,22.0642,21.8609,21.9801,166300.0
2008-10-15 12:30:00,31.35,31.59,31.3,31.41,70900.0,21.9801,22.1483,21.945,22.0221,70900.0
2008-10-15 13:00:00,31.39,31.39,30.78,30.97,165200.0,22.0081,22.0081,21.5804,21.7136,165200.0
2008-10-15 13:30:00,30.97,30.99,30.4,30.47,145200.0,21.7136,21.7277,21.314,21.3631,145200.0
2008-10-15 14:00:00,30.46,30.96,30.42,30.87,157900.0,21.3561,21.7066,21.328,21.6435,157900.0
2008-10-15 14:30:00,30.9,31.17,30.72,30.96,122500.0,21.6646,21.8539,21.5384,21.7066,122500.0
2008-10-15 15:00:00,30.97,31.32,30.86,31.02,257600.0,21.7136,21.959,21.6365,21.7487,257600.0
2008-10-15 15:30:00,31.01,31.26,30.39,30.47,452500.0,21.7417,21.917,21.307,21.3631,452500.0
2008-10-16 09:30:00,30.56,31.55,29.84,30.7,220100.0,21.4262,22.1203,20.9214,21.5243,220100.0
2008-10-16 10:00:00,30.63,30.98,30.04,30.07,344300.0,21.4753,21.7207,21.0616,21.0826,344300.0
2008-10-16 10:30:00,30.1,30.14,29.59,29.63,198900.0,21.1037,21.1317,20.7461,20.7741,198900.0
2008-10-16 11:00:00,29.63,29.8,29.27,29.6,177400.0,20.7741,20.8933,20.5217,20.7531,177400.0
2008-10-16 11:30:00,29.61,30.25,29.59,29.9,231600.0,20.7601,21.2088,20.7461,20.9634,231600.0
2008-10-16 12:00:00,29.87,30.91,29.62,30.57,153400.0,20.9424,21.6716,20.7671,21.4332,153400.0
2008-10-16 12:30:00,30.52,30.66,30.06,30.28,253300.0,21.3981,21.4963,21.0756,21.2299,253300.0
2008-10-16 13:00:00,30.24,30.84,30.17,30.59,157800.0,21.2018,21.6225,21.1527,21.4472,157800.0
2008-10-16 13:30:00,30.55,30.96,30.1,30.82,147500.0,21.4192,21.7066,21.1037,21.6085,147500.0
2008-10-16 14:00:00,30.81,30.84,30.19,30.38,108100.0,21.6015,21.6225,21.1668,21.3,108100.0
2008-10-16 14:30:00,30.39,31.13,30.37,30.78,201600.0,21.307,21.8258,21.293,21.5804,201600.0
2008-10-16 15:00:00,30.76,31.67,30.66,31.41,277200.0,21.5664,22.2044,21.4963,22.0221,277200.0
2008-10-16 15:30:00,31.41,31.78,31.1,31.59,391100.0,22.0221,22.2816,21.8048,22.1483,391100.0
2008-10-17 09:30:00,31.47,31.47,30.88,31.31,451200.0,22.0642,22.0642,21.6505,21.952,451200.0
2008-10-17 10:00:00,31.32,31.49,30.78,31.24,192000.0,21.959,22.0782,21.5804,21.9029,192000.0
2008-10-17 10:30:00,31.25,31.53,30.86,31.52,132300.0,21.91,22.1063,21.6365,22.0993,132300.0
2008-10-17 11:00:00,31.51,31.62,30.94,31.09,133100.0,22.0922,22.1694,21.6926,21.7978,133100.0
2008-10-17 11:30:00,31.08,31.55,31.06,31.5,141200.0,21.7908,22.1203,21.7767,22.0852,141200.0
2008-10-17 12:00:00,31.49,31.7,31.43,31.68,148000.0,22.0782,22.2255,22.0362,22.2114,148000.0
2008-10-17 12:30:00,31.68,32.28,31.43,32.09,117800.0,22.2114,22.6321,22.0362,22.4989,117800.0
2008-10-17 13:00:00,32.1,32.6,32.09,32.54,125800.0,22.5059,22.8565,22.4989,22.8144,125800.0
2008-10-17 13:30:00,32.52,32.99,32.38,32.48,109300.0,22.8004,23.1299,22.7022,22.7723,109300.0
2008-10-17 14:00:00,32.48,32.57,31.77,31.86,290300.0,22.7723,22.8354,22.2745,22.3376,290300.0
2008-10-17 14:30:00,31.86,31.99,31.37,31.72,456300.0,22.3376,22.4288,21.9941,22.2395,456300.0
2008-10-17 15:00:00,31.72,32.08,30.96,31.32,317600.0,22.2395,22.4919,21.7066,21.959,317600.0
2008-10-17 15:30:00,31.31,31.52,30.79,30.8,516100.0,21.952,22.0993,21.5874,21.5945,516100.0
2008-10-20 09:30:00,31.1,31.46,30.65,31.4,174800.0,21.8048,22.0572,21.4893,22.0151,174800.0
2008-10-20 10:00:00,31.43,31.72,31.29,31.42,130300.0,22.0362,22.2395,21.938,22.0291,130300.0
2008-10-20 10:30:00,31.42,31.8,31.37,31.59,141000.0,22.0291,22.2956,21.9941,22.1483,141000.0
2008-10-20 11:00:00,31.57,31.94,31.39,31.94,118100.0,22.1343,22.3937,22.0081,22.3937,118100.0
2008-10-20 11:30:00,31.93,32.4,31.92,32.33,143700.0,22.3867,22.7162,22.3797,22.6672,143700.0
2008-10-20 12:00:00,32.32,32.4,32.14,32.32,150500.0,22.6602,22.7162,22.534,22.6602,150500.0
2008-10-20 12:30:00,32.28,32.54,32.26,32.51,174000.0,22.6321,22.8144,22.6181,22.7934,174000.0
2008-10-20 13:00:00,32.5,32.92,32.38,32.83,90600.0,22.7864,23.0808,22.7022,23.0177,90600.0
2008-10-20 13:30:00,32.85,33.1,32.85,33.02,100000.0,23.0317,23.207,23.0317,23.1509,100000.0
2008-10-20 14:00:00,33.03,33.28,32.95,32.99,102500.0,23.1579,23.3332,23.1019,23.1299,102500.0
2008-10-20 14:30:00,32.97,33.28,32.86,33.17,132900.0,23.1159,23.3332,23.0388,23.2561,132900.0
2008-10-20 15:00:00,33.16,33.5,33.04,33.39,158900.0,23.2491,23.4875,23.165,23.4104,158900.0
2008-10-20 15:30:00,33.39,34.27,33.31,34.17,656800.0,23.4104,24.0273,23.3543,23.9572,656800.0
2008-10-21 09:30:00,33.5,34.19,33.5,34.03,344000.0,23.4875,23.9712,23.4875,23.8591,344000.0
2008-10-21 10:00:00,34.0,34.43,33.91,34.35,196400.0,23.838,24.1395,23.7749,24.0834,196400.0
2008-10-21 10:30:00,34.31,34.39,33.97,34.03,195600.0,24.0554,24.1115,23.817,23.8591,195600.0
2008-10-21 11:00:00,34.0,34.35,33.99,34.34,317700.0,23.838,24.0834,23.831,24.0764,317700.0
2008-10-21 11:30:00,34.34,34.35,33.53,33.62,207300.0,24.0764,24.0834,23.5085,23.5716,207300.0
2008-10-21 12:00:00,33.6,33.91,33.5,33.91,230400.0,23.5576,23.7749,23.4875,23.7749,230400.0
2008-10-21 12:30:00,33.91,33.93,33.52,33.6,191000.0,23.7749,23.789,23.5015,23.5576,191000.0
2008-10-21 13:00:00,33.59,34.03,33.49,33.78,166300.0,23.5506,23.8591,23.4805,23.6838,166300.0
2008-10-21 13:30:00,33.77,33.97,33.6,33.63,133200.0,23.6768,23.817,23.5576,23.5786,133200.0
2008-10-21 14:00:00,33.64,34.18,33.64,34.17,119300.0,23.5856,23.9642,23.5856,23.9572,119300.0
2008-10-21 14:30:00,34.19,34.42,34.08,34.31,168400.0,23.9712,24.1325,23.8941,24.0554,168400.0
2008-10-21 15:00:00,34.32,34.57,33.76,33.93,189700.0,24.0624,24.2377,23.6698,23.789,189700.0
2008-10-21 15:30:00,33.92,33.99,33.23,33.58,405500.0,23.7819,23.831,23.2982,23.5436,405500.0
2008-10-22 09:30:00,32.94,34.11,31.71,32.77,271900.0,23.0948,23.9152,22.2325,22.9757,271900.0
2008-10-22 10:00:00,32.75,32.96,32.45,32.69,218100.0,22.9616,23.1089,22.7513,22.9196,218100.0
2008-10-22 10:30:00,32.69,33.5,32.58,33.3,297300.0,22.9196,23.4875,22.8424,23.3473,297300.0
2008-10-22 11:00:00,33.29,33.4,32.96,33.14,178900.0,23.3402,23.4174,23.1089,23.2351,178900.0
2008-10-22 11:30:00,33.11,33.57,33.01,33.33,147300.0,23.214,23.5366,23.1439,23.3683,147300.0
2008-10-22 12:00:00,33.27,33.79,33.27,33.65,124800.0,23.3262,23.6908,23.3262,23.5926,124800.0
2008-10-22 12:30:00,33.66,33.66,33.24,33.28,109400.0,23.5997,23.5997,23.3052,23.3332,109400.0
2008-10-22 13:00:00,33.26,33.26,32.79,32.92,180700.0,23.3192,23.3192,22.9897,23.0808,180700.0
2008-10-22 13:30:00,32.93,32.93,32.47,32.63,426200.0,23.0878,23.0878,22.7653,22.8775,426200.0
2008-10-22 14:00:00,32.63,32.83,32.37,32.79,144000.0,22.8775,23.0177,22.6952,22.9897,144000.0
2008-10-22 14:30:00,32.79,32.8,32.23,32.41,181300.0,22.9897,22.9967,22.5971,22.7233,181300.0
2008-10-22 15:00:00,32.44,32.55,32.01,32.03,319300.0,22.7443,22.8214,22.4428,22.4568,319300.0
2008-10-22 15:30:00,32.03,32.37,31.37,32.13,824000.0,22.4568,22.6952,21.9941,22.5269,824000.0
2008-10-23 09:30:00,32.35,33.37,31.85,33.16,318200.0,22.6812,23.3963,22.3306,23.2491,318200.0
2008-10-23 10:00:00,33.12,33.83,33.02,33.17,315000.0,23.221,23.7188,23.1509,23.2561,315000.0
2008-10-23 10:30:00,33.14,34.5,33.12,34.44,339000.0,23.2351,24.1886,23.221,24.1465,339000.0
2008-10-23 11:00:00,34.42,34.67,33.97,34.06,270600.0,24.1325,24.3078,23.817,23.8801,270600.0
2008-10-23 11:30:00,34.07,34.85,34.04,34.64,215400.0,23.8871,24.434,23.8661,24.2867,215400.0
2008-10-23 12:00:00,34.66,34.66,33.57,33.71,292600.0,24.3008,24.3008,23.5366,23.6347,292600.0
2008-10-23 12:30:00,33.75,33.89,33.13,33.19,394600.0,23.6628,23.7609,23.2281,23.2701,394600.0
2008-10-23 13:00:00,33.19,33.65,33.02,33.25,376900.0,23.2701,23.5926,23.1509,23.3122,376900.0
2008-10-23 13:30:00,33.24,33.6,33.02,33.05,348000.0,23.3052,23.5576,23.1509,23.172,348000.0
2008-10-23 14:00:00,33.04,33.05,32.21,32.68,399700.0,23.165,23.172,22.583,22.9126,399700.0
2008-10-23 14:30:00,32.68,33.11,32.27,32.65,289100.0,22.9126,23.214,22.6251,22.8915,289100.0
2008-10-23 15:00:00,32.65,33.72,32.49,33.11,469000.0,22.8915,23.6417,22.7793,23.214,469000.0
2008-10-23 15:30:00,33.14,34.32,32.72,34.17,592000.0,23.2351,24.0624,22.9406,23.9572,592000.0
2008-10-24 09:30:00,33.2,34.0,32.34,32.72,340100.0,23.2771,23.838,22.6742,22.9406,340100.0
2008-10-24 10:00:00,32.71,33.11,32.1,32.42,465900.0,22.9336,23.214,22.5059,22.7303,465900.0
2008-10-24 10:30:00,32.42,33.4,32.25,33.02,436100.0,22.7303,23.4174,22.6111,23.1509,436100.0
2008-10-24 11:00:00,33.04,33.8,32.68,33.62,256300.0,23.165,23.6978,22.9126,23.5716,256300.0
2008-10-24 11:30:00,33.66,33.88,33.03,33.22,222800.0,23.5997,23.7539,23.1579,23.2912,222800.0
2008-10-24 12:00:00,33.22,33.76,32.8,32.8,247900.0,23.2912,23.6698,22.9967,22.9967,247900.0
2008-10-24 12:30:00,32.8,33.36,32.73,33.11,250400.0,22.9967,23.3893,22.9476,23.214,250400.0
2008-10-24 13:00:00,33.1,33.86,33.03,33.42,226100.0,23.207,23.7399,23.1579,23.4314,226100.0
2008-10-24 13:30:00,33.42,33.42,32.86,33.01,244400.0,23.4314,23.4314,23.0388,23.1439,244400.0
2008-10-24 14:00:00,33.03,33.59,32.81,33.42,270200.0,23.1579,23.5506,23.0037,23.4314,270200.0
2008-10-24 14:30:00,33.41,34.38,33.37,34.2,389200.0,23.4244,24.1045,23.3963,23.9783,389200.0
2008-10-24 15:00:00,34.15,35.13,33.76,35.11,604100.0,23.9432,24.6303,23.6698,24.6163,604100.0
2008-10-24 15:30:00,35.12,35.36,34.06,34.33,902000.0,24.6233,24.7916,23.8801,24.0694,902000.0
2008-10-27 09:30:00,34.11,34.16,33.18,33.98,303800.0,23.9152,23.9502,23.2631,23.824,303800.0
2008-10-27 10:00:00,34.0,34.1,33.57,33.95,280700.0,23.838,23.9081,23.5366,23.803,280700.0
2008-10-27 10:30:00,33.92,34.4,33.41,34.37,246400.0,23.7819,24.1185,23.4244,24.0974,246400.0
2008-10-27 11:00:00,34.35,35.07,34.0,34.37,311300.0,24.0834,24.5882,23.838,24.0974,311300.0
2008-10-27 11:30:00,34.35,34.55,34.07,34.24,262500.0,24.0834,24.2236,23.8871,24.0063,262500.0
2008-10-27 12:00:00,34.23,35.1,34.22,34.77,312100.0,23.9993,24.6093,23.9923,24.3779,312100.0
2008-10-27 12:30:00,34.79,35.36,34.56,35.34,192700.0,24.3919,24.7916,24.2307,24.7775,192700.0
2008-10-27 13:00:00,35.31,35.44,35.0,35.32,193800.0,24.7565,24.8476,24.5392,24.7635,193800.0
2008-10-27 13:30:00,35.31,35.49,35.06,35.12,280800.0,24.7565,24.8827,24.5812,24.6233,280800.0
2008-10-27 14:00:00,35.13,35.24,34.69,34.69,213400.0,24.6303,24.7074,24.3218,24.3218,213400.0
2008-10-27 14:30:00,34.69,35.12,34.58,34.65,352400.0,24.3218,24.6233,24.2447,24.2938,352400.0
2008-10-27 15:00:00,34.66,35.19,34.62,34.97,278700.0,24.3008,24.6724,24.2727,24.5181,278700.0
2008-10-27 15:30:00,35.0,35.35,34.48,34.53,682800.0,24.5392,24.7845,24.1746,24.2096,682800.0
2008-10-28 09:30:00,35.07,35.53,34.72,35.03,213800.0,24.5882,24.9107,24.3428,24.5602,213800.0
2008-10-28 10:00:00,35.02,35.03,34.53,34.77,251800.0,24.5532,24.5602,24.2096,24.3779,251800.0
2008-10-28 10:30:00,34.8,34.84,34.15,34.28,215600.0,24.3989,24.427,23.9432,24.0343,215600.0
2008-10-28 11:00:00,34.27,34.71,34.27,34.57,190200.0,24.0273,24.3358,24.0273,24.2377,190200.0
2008-10-28 11:30:00,34.55,35.03,34.55,34.77,130300.0,24.2236,24.5602,24.2236,24.3779,130300.0
2008-10-28 12:00:00,34.8,34.93,34.55,34.9,128700.0,24.3989,24.4901,24.2236,24.469,128700.0
2008-10-28 12:30:00,34.89,35.06,34.78,34.86,287200.0,24.462,24.5812,24.3849,24.441,287200.0
2008-10-28 13:00:00,34.86,35.48,34.79,35.01,130600.0,24.441,24.8757,24.3919,24.5462,130600.0
2008-10-28 13:30:00,35.0,35.12,34.61,34.74,142500.0,24.5392,24.6233,24.2657,24.3569,142500.0
2008-10-28 14:00:00,34.73,35.41,34.63,35.32,300300.0,24.3499,24.8266,24.2797,24.7635,300300.0
2008-10-28 14:30:00,35.31,36.06,35.09,35.85,353100.0,24.7565,25.2823,24.6023,25.1351,353100.0
2008-10-28 15:00:00,35.87,36.58,35.51,36.48,437400.0,25.1491,25.6469,24.8967,25.5768,437400.0
2008-10-28 15:30:00,36.51,37.84,36.03,37.8,592800.0,25.5978,26.5303,25.2613,26.5023,592800.0
2008-10-29 09:30:00,37.71,37.9,36.81,36.99,202500.0,26.4392,26.5724,25.8082,25.9344,202500.0
2008-10-29 10:00:00,36.98,37.58,36.83,37.26,209700.0,25.9274,26.348,25.8222,26.1237,209700.0
2008-10-29 10:30:00,37.27,37.32,36.48,36.52,237000.0,26.1307,26.1657,25.5768,25.6049,237000.0
2008-10-29 11:00:00,36.5,36.98,36.44,36.79,210200.0,25.5908,25.9274,25.5488,25.7942,210200.0
2008-10-29 11:30:00,36.78,36.8,36.5,36.52,171000.0,25.7871,25.8012,25.5908,25.6049,171000.0
2008-10-29 12:00:00,36.53,36.59,36.43,36.5,159600.0,25.6119,25.6539,25.5418,25.5908,159600.0
2008-10-29 12:30:00,36.51,36.73,36.22,36.27,310200.0,25.5978,25.7521,25.3945,25.4296,310200.0
2008-10-29 13:00:00,36.28,36.45,36.2,36.38,136100.0,25.4366,25.5558,25.3805,25.5067,136100.0
2008-10-29 13:30:00,36.36,36.99,36.36,36.55,159600.0,25.4927,25.9344,25.4927,25.6259,159600.0
2008-10-29 14:00:00,36.55,36.72,35.9,36.15,312300.0,25.6259,25.7451,25.1702,25.3454,312300.0
2008-10-29 14:30:00,36.16,36.36,35.61,36.22,408700.0,25.3525,25.4927,24.9668,25.3945,408700.0
2008-10-29 15:00:00,36.25,37.53,36.09,36.95,419100.0,25.4156,26.313,25.3034,25.9063,419100.0
2008-10-29 15:30:00,36.93,37.27,35.55,35.55,679400.0,25.8923,26.1307,24.9248,24.9248,679400.0
2008-10-30 09:30:00,36.65,37.12,36.28,37.11,239400.0,25.696,26.0255,25.4366,26.0185,239400.0
2008-10-30 10:00:00,37.1,37.77,36.96,37.27,239000.0,26.0115,26.4813,25.9133,26.1307,239000.0
2008-10-30 10:30:00,37.25,37.3,36.5,36.59,296800.0,26.1167,26.1517,25.5908,25.6539,296800.0
2008-10-30 11:00:00,36.57,37.14,36.53,36.95,427300.0,25.6399,26.0395,25.6119,25.9063,427300.0
2008-10-30 11:30:00,36.95,37.0,36.52,36.85,279500.0,25.9063,25.9414,25.6049,25.8362,279500.0
2008-10-30 12:00:00,36.82,37.15,36.78,36.95,241400.0,25.8152,26.0466,25.7871,25.9063,241400.0
2008-10-30 12:30:00,36.94,37.32,36.76,36.85,217400.0,25.8993,26.1657,25.7731,25.8362,217400.0
2008-10-30 13:00:00,36.88,37.51,36.83,37.12,151000.0,25.8573,26.299,25.8222,26.0255,151000.0
2008-10-30 13:30:00,37.14,37.64,37.09,37.5,283100.0,26.0395,26.3901,26.0045,26.2919,283100.0
2008-10-30 14:00:00,37.47,38.23,37.39,38.07,178600.0,26.2709,26.8038,26.2148,26.6916,178600.0
2008-10-30 14:30:00,38.08,38.42,37.87,38.38,288900.0,26.6986,26.937,26.5514,26.9089,288900.0
2008-10-30 15:00:00,38.36,38.47,37.53,38.4,667900.0,26.8949,26.972,26.313,26.923,667900.0
2008-10-30 15:30:00,38.36,39.14,38.0,38.54,1175700.0,26.8949,27.4418,26.6425,27.0211,1175700.0
2008-10-31 09:30:00,38.09,38.25,37.06,37.89,313900.0,26.7056,26.8178,25.9835,26.5654,313900.0
2008-10-31 10:00:00,37.83,38.08,37.42,37.76,237000.0,26.5233,26.6986,26.2359,26.4742,237000.0
2008-10-31 10:30:00,37.73,37.94,37.35,37.86,198400.0,26.4532,26.6004,26.1868,26.5444,198400.0
2008-10-31 11:00:00,37.86,38.14,37.74,37.81,179400.0,26.5444,26.7407,26.4602,26.5093,179400.0
2008-10-31 11:30:00,37.81,38.11,37.65,38.05,145000.0,26.5093,26.7196,26.3971,26.6776,145000.0
2008-10-31 12:00:00,38.05,38.05,37.38,37.44,177400.0,26.6776,26.6776,26.2078,26.2499,177400.0
2008-10-31 12:30:00,37.45,37.73,37.18,37.67,123100.0,26.2569,26.4532,26.0676,26.4111,123100.0
2008-10-31 13:00:00,37.67,38.41,37.66,38.27,188300.0,26.4111,26.93,26.4041,26.8318,188300.0
2008-10-31 13:30:00,38.26,38.58,37.92,38.06,163600.0,26.8248,27.0492,26.5864,26.6846,163600.0
2008-10-31 14:00:00,38.07,38.3,37.79,38.1,157600.0,26.6916,26.8528,26.4953,26.7126,157600.0
2008-10-31 14:30:00,38.1,38.61,38.02,38.42,230800.0,26.7126,27.0702,26.6565,26.937,230800.0
2008-10-31 15:00:00,38.45,38.53,37.13,37.14,585700.0,26.958,27.0141,26.0325,26.0395,585700.0
2008-10-31 15:30:00,37.14,37.59,36.19,36.76,920300.0,26.0395,26.355,25.3735,25.7731,920300.0
2008-11-03 09:30:00,36.65,37.09,36.01,36.77,174200.0,25.696,26.0045,25.2473,25.7801,174200.0
2008-11-03 10:00:00,36.72,37.02,36.32,36.37,206000.0,25.7451,25.9554,25.4646,25.4997,206000.0
2008-11-03 10:30:00,36.37,36.54,36.19,36.36,181200.0,25.4997,25.6189,25.3735,25.4927,181200.0
2008-11-03 11:00:00,36.36,37.02,36.35,37.02,114100.0,25.4927,25.9554,25.4857,25.9554,114100.0
2008-11-03 11:30:00,37.0,37.47,36.99,37.32,114400.0,25.9414,26.2709,25.9344,26.1657,114400.0
2008-11-03 12:00:00,37.31,37.37,37.12,37.3,62600.0,26.1587,26.2008,26.0255,26.1517,62600.0
2008-11-03 12:30:00,37.31,37.36,37.07,37.18,69400.0,26.1587,26.1938,25.9905,26.0676,69400.0
2008-11-03 13:00:00,37.18,37.29,36.88,36.89,95700.0,26.0676,26.1447,25.8573,25.8643,95700.0
2008-11-03 13:30:00,36.9,37.04,36.7,36.77,136600.0,25.8713,25.9694,25.7311,25.7801,136600.0
2008-11-03 14:00:00,36.75,36.88,36.61,36.88,170000.0,25.7661,25.8573,25.668,25.8573,170000.0
2008-11-03 14:30:00,36.87,36.89,36.52,36.57,173600.0,25.8502,25.8643,25.6049,25.6399,173600.0
2008-11-03 15:00:00,36.56,36.63,36.4,36.55,239000.0,25.6329,25.682,25.5207,25.6259,239000.0
2008-11-03 15:30:00,36.56,36.78,36.43,36.68,438200.0,25.6329,25.7871,25.5418,25.717,438200.0
2008-11-04 09:30:00,37.49,38.0,37.0,37.04,178800.0,26.2849,26.6425,25.9414,25.9694,178800.0
2008-11-04 10:00:00,37.01,37.34,36.87,37.19,148800.0,25.9484,26.1798,25.8502,26.0746,148800.0
2008-11-04 10:30:00,37.21,37.4,37.01,37.24,204300.0,26.0886,26.2218,25.9484,26.1097,204300.0
2008-11-04 11:00:00,37.23,37.48,37.2,37.34,172200.0,26.1026,26.2779,26.0816,26.1798,172200.0
2008-11-04 11:30:00,37.34,37.43,37.23,37.29,121200.0,26.1798,26.2429,26.1026,26.1447,121200.0
2008-11-04 12:00:00,37.29,37.35,36.94,36.99,144400.0,26.1447,26.1868,25.8993,25.9344,144400.0
2008-11-04 12:30:00,36.98,36.98,36.74,36.82,111400.0,25.9274,25.9274,25.7591,25.8152,111400.0
2008-11-04 13:00:00,36.83,37.03,36.65,37.02,131100.0,25.8222,25.9624,25.696,25.9554,131100.0
2008-11-04 13:30:00,37.02,37.23,36.93,37.08,92300.0,25.9554,26.1026,25.8923,25.9975,92300.0
2008-11-04 14:00:00,37.07,37.07,36.64,36.75,162800.0,25.9905,25.9905,25.689,25.7661,162800.0
2008-11-04 14:30:00,36.76,36.9,36.5,36.65,159800.0,25.7731,25.8713,25.5908,25.696,159800.0
2008-11-04 15:00:00,36.64,36.71,36.41,36.53,240600.0,25.689,25.7381,25.5277,25.6119,240600.0
2008-11-04 15:30:00,36.52,37.07,36.49,36.93,498300.0,25.6049,25.9905,25.5838,25.8923,498300.0
2008-11-05 09:30:00,36.66,37.2,36.2,36.53,192200.0,25.703,26.0816,25.3805,25.6119,192200.0
2008-11-05 10:00:00,36.59,37.21,36.48,37.17,112000.0,25.6539,26.0886,25.5768,26.0606,112000.0
2008-11-05 10:30:00,37.21,37.43,37.0,37.04,75100.0,26.0886,26.2429,25.9414,25.9694,75100.0
2008-11-05 11:00:00,37.04,37.28,36.92,36.94,92900.0,25.9694,26.1377,25.8853,25.8993,92900.0
2008-11-05 11:30:00,36.92,37.15,36.77,37.08,159300.0,25.8853,26.0466,25.7801,25.9975,159300.0
2008-11-05 12:00:00,37.09,37.15,36.61,36.61,98300.0,26.0045,26.0466,25.668,25.668,98300.0
2008-11-05 12:30:00,36.63,36.77,36.36,36.63,73300.0,25.682,25.7801,25.4927,25.682,73300.0
2008-11-05 13:00:00,36.64,36.77,36.49,36.53,78100.0,25.689,25.7801,25.5838,25.6119,78100.0
2008-11-05 13:30:00,36.54,36.64,36.29,36.47,102400.0,25.6189,25.689,25.4436,25.5698,102400.0
2008-11-05 14:00:00,36.46,36.66,36.3,36.56,128400.0,25.5628,25.703,25.4506,25.6329,128400.0
2008-11-05 14:30:00,36.56,36.94,36.5,36.58,141100.0,25.6329,25.8993,25.5908,25.6469,141100.0
2008-11-05 15:00:00,36.56,36.72,36.2,36.5,173100.0,25.6329,25.7451,25.3805,25.5908,173100.0
2008-11-05 15:30:00,36.52,36.69,36.02,36.29,393000.0,25.6049,25.724,25.2543,25.4436,393000.0
2008-11-06 09:30:00,34.5,35.81,34.5,35.69,215800.0,24.1886,25.1071,24.1886,25.0229,215800.0
2008-11-06 10:00:00,35.66,35.9,35.25,35.61,210800.0,25.0019,25.1702,24.7144,24.9668,210800.0
2008-11-06 10:30:00,35.59,35.81,34.88,35.03,171000.0,24.9528,25.1071,24.455,24.5602,171000.0
2008-11-06 11:00:00,35.03,35.2,34.8,34.92,111500.0,24.5602,24.6794,24.3989,24.4831,111500.0
2008-11-06 11:30:00,34.92,34.99,34.58,34.72,93700.0,24.4831,24.5321,24.2447,24.3428,93700.0
2008-11-06 12:00:00,34.72,34.9,34.39,34.44,166100.0,24.3428,24.469,24.1115,24.1465,166100.0
2008-11-06 12:30:00,34.44,34.65,34.15,34.47,121300.0,24.1465,24.2938,23.9432,24.1676,121300.0
2008-11-06 13:00:00,34.44,34.46,33.84,33.9,105900.0,24.1465,24.1605,23.7259,23.7679,105900.0
2008-11-06 13:30:00,33.91,33.96,33.57,33.92,129100.0,23.7749,23.81,23.5366,23.7819,129100.0
2008-11-06 14:00:00,33.92,34.34,33.86,33.95,162800.0,23.7819,24.0764,23.7399,23.803,162800.0
2008-11-06 14:30:00,33.94,34.67,33.91,34.26,225600.0,23.796,24.3078,23.7749,24.0203,225600.0
2008-11-06 15:00:00,34.26,34.7,34.23,34.4,380400.0,24.0203,24.3288,23.9993,24.1185,380400.0
2008-11-06 15:30:00,34.39,34.6,33.99,34.42,593100.0,24.1115,24.2587,23.831,24.1325,593100.0
2008-11-07 09:30:00,34.9,35.19,34.55,34.89,162100.0,24.469,24.6724,24.2236,24.462,162100.0
2008-11-07 10:00:00,34.9,35.44,34.9,35.43,221800.0,24.469,24.8476,24.469,24.8406,221800.0
2008-11-07 10:30:00,35.44,35.99,35.38,35.97,163500.0,24.8476,25.2333,24.8056,25.2192,163500.0
2008-11-07 11:00:00,35.95,35.98,35.55,35.69,118000.0,25.2052,25.2262,24.9248,25.0229,118000.0
2008-11-07 11:30:00,35.7,36.26,35.6,36.2,144000.0,25.0299,25.4226,24.9598,25.3805,144000.0
2008-11-07 12:00:00,36.19,36.32,35.91,36.02,130300.0,25.3735,25.4646,25.1772,25.2543,130300.0
2008-11-07 12:30:00,36.0,36.33,35.89,36.29,60900.0,25.2403,25.4716,25.1631,25.4436,60900.0
2008-11-07 13:00:00,36.29,36.41,36.2,36.34,156800.0,25.4436,25.5277,25.3805,25.4787,156800.0
2008-11-07 13:30:00,36.36,36.37,36.08,36.17,101600.0,25.4927,25.4997,25.2964,25.3595,101600.0
2008-11-07 14:00:00,36.17,36.18,35.63,35.66,188400.0,25.3595,25.3665,24.9809,25.0019,188400.0
2008-11-07 14:30:00,35.66,35.99,35.37,35.37,234100.0,25.0019,25.2333,24.7986,24.7986,234100.0
2008-11-07 15:00:00,35.35,35.81,35.21,35.61,233400.0,24.7845,25.1071,24.6864,24.9668,233400.0
2008-11-07 15:30:00,35.61,36.05,35.49,35.99,542900.0,24.9668,25.2753,24.8827,25.2333,542900.0
2008-11-10 09:30:00,36.58,37.99,36.57,36.91,223200.0,25.6469,26.6355,25.6399,25.8783,223200.0
2008-11-10 10:00:00,36.91,36.95,36.58,36.72,200300.0,25.8783,25.9063,25.6469,25.7451,200300.0
2008-11-10 10:30:00,36.72,36.82,36.2,36.22,187600.0,25.7451,25.8152,25.3805,25.3945,187600.0
2008-11-10 11:00:00,36.24,36.46,36.06,36.38,120000.0,25.4085,25.5628,25.2823,25.5067,120000.0
2008-11-10 11:30:00,36.37,36.41,35.56,35.64,112500.0,25.4997,25.5277,24.9318,24.9879,112500.0
2008-11-10 12:00:00,35.63,36.05,35.44,35.47,118500.0,24.9809,25.2753,24.8476,24.8687,118500.0
2008-11-10 12:30:00,35.48,35.62,35.29,35.4,113200.0,24.8757,24.9738,24.7425,24.8196,113200.0
2008-11-10 13:00:00,35.42,35.65,35.3,35.54,107400.0,24.8336,24.9949,24.7495,24.9178,107400.0
2008-11-10 13:30:00,35.54,35.71,35.26,35.66,119600.0,24.9178,25.0369,24.7214,25.0019,119600.0
2008-11-10 14:00:00,35.66,35.99,35.6,35.89,205600.0,25.0019,25.2333,24.9598,25.1631,205600.0
2008-11-10 14:30:00,35.87,36.16,35.65,35.95,278900.0,25.1491,25.3525,24.9949,25.2052,278900.0
2008-11-10 15:00:00,35.94,36.15,35.7,35.91,372200.0,25.1982,25.3454,25.0299,25.1772,372200.0
2008-11-10 15:30:00,35.94,36.18,35.6,35.89,649200.0,25.1982,25.3665,24.9598,25.1631,649200.0
2008-11-11 09:30:00,35.72,35.72,34.94,34.99,132400.0,25.044,25.044,24.4971,24.5321,132400.0
2008-11-11 10:00:00,34.98,35.16,34.79,34.82,172400.0,24.5251,24.6513,24.3919,24.413,172400.0
2008-11-11 10:30:00,34.81,35.59,34.71,35.42,182500.0,24.4059,24.9528,24.3358,24.8336,182500.0
2008-11-11 11:00:00,35.41,35.81,35.25,35.55,151900.0,24.8266,25.1071,24.7144,24.9248,151900.0
2008-11-11 11:30:00,35.52,36.06,35.44,35.81,140000.0,24.9037,25.2823,24.8476,25.1071,140000.0
2008-11-11 12:00:00,35.8,35.83,35.45,35.51,186700.0,25.1,25.1211,24.8547,24.8967,186700.0
2008-11-11 12:30:00,35.51,35.74,35.37,35.55,135500.0,24.8967,25.058,24.7986,24.9248,135500.0
2008-11-11 13:00:00,35.57,35.65,35.38,35.51,142200.0,24.9388,24.9949,24.8056,24.8967,142200.0
2008-11-11 13:30:00,35.52,36.03,35.44,35.98,172900.0,24.9037,25.2613,24.8476,25.2262,172900.0
2008-11-11 14:00:00,35.99,36.89,35.84,36.82,297400.0,25.2333,25.8643,25.1281,25.8152,297400.0
2008-11-11 14:30:00,36.84,36.97,36.04,36.21,318300.0,25.8292,25.9204,25.2683,25.3875,318300.0
2008-11-11 15:00:00,36.21,36.82,36.19,36.6,426200.0,25.3875,25.8152,25.3735,25.6609,426200.0
2008-11-11 15:30:00,36.61,36.79,36.08,36.49,549200.0,25.668,25.7942,25.2964,25.5838,549200.0
2008-11-12 09:30:00,35.23,36.14,35.23,35.65,255500.0,24.7004,25.3384,24.7004,24.9949,255500.0
2008-11-12 10:00:00,35.67,35.7,34.78,35.02,356500.0,25.0089,25.0299,24.3849,24.5532,356500.0
2008-11-12 10:30:00,35.0,35.15,34.63,34.86,256700.0,24.5392,24.6443,24.2797,24.441,256700.0
2008-11-12 11:00:00,34.82,35.0,34.67,34.94,326300.0,24.413,24.5392,24.3078,24.4971,326300.0
2008-11-12 11:30:00,34.94,35.0,34.84,34.9,425300.0,24.4971,24.5392,24.427,24.469,425300.0
2008-11-12 12:00:00,34.9,35.03,34.67,34.9,239000.0,24.469,24.5602,24.3078,24.469,239000.0
2008-11-12 12:30:00,34.9,35.18,34.9,35.03,190900.0,24.469,24.6654,24.469,24.5602,190900.0
2008-11-12 13:00:00,35.03,35.16,34.89,35.12,162100.0,24.5602,24.6513,24.462,24.6233,162100.0
2008-11-12 13:30:00,35.14,35.15,34.75,34.86,157500.0,24.6373,24.6443,24.3639,24.441,157500.0
2008-11-12 14:00:00,34.86,35.39,34.82,35.25,245300.0,24.441,24.8126,24.413,24.7144,245300.0
2008-11-12 14:30:00,35.24,35.42,35.02,35.17,215700.0,24.7074,24.8336,24.5532,24.6583,215700.0
2008-11-12 15:00:00,35.17,35.45,35.01,35.27,202000.0,24.6583,24.8547,24.5462,24.7285,202000.0
2008-11-12 15:30:00,35.28,35.6,34.94,35.35,697600.0,24.7355,24.9598,24.4971,24.7845,697600.0
2008-11-13 09:30:00,35.23,36.56,35.23,36.31,320300.0,24.7004,25.6329,24.7004,25.4576,320300.0
2008-11-13 10:00:00,36.29,36.66,36.28,36.36,324700.0,25.4436,25.703,25.4366,25.4927,324700.0
2008-11-13 10:30:00,36.39,36.6,36.21,36.42,259400.0,25.5137,25.6609,25.3875,25.5347,259400.0
2008-11-13 11:00:00,36.41,36.57,36.08,36.45,219500.0,25.5277,25.6399,25.2964,25.5558,219500.0
2008-11-13 11:30:00,36.44,36.64,36.12,36.37,282700.0,25.5488,25.689,25.3244,25.4997,282700.0
2008-11-13 12:00:00,36.38,36.42,35.89,35.93,155800.0,25.5067,25.5347,25.1631,25.1912,155800.0
2008-11-13 12:30:00,35.93,36.15,35.08,35.15,224500.0,25.1912,25.3454,24.5952,24.6443,224500.0
2008-11-13 13:00:00,35.15,35.81,34.97,35.68,204700.0,24.6443,25.1071,24.5181,25.0159,204700.0
2008-11-13 13:30:00,35.76,36.44,35.41,35.76,319200.0,25.072,25.5488,24.8266,25.072,319200.0
2008-11-13 14:00:00,35.75,36.76,35.74,36.57,228300.0,25.065,25.7731,25.058,25.6399,228300.0
2008-11-13 14:30:00,36.57,37.11,36.21,36.76,354200.0,25.6399,26.0185,25.3875,25.7731,354200.0
2008-11-13 15:00:00,36.77,37.27,35.84,37.26,342300.0,25.7801,26.1307,25.1281,26.1237,342300.0
2008-11-13 15:30:00,37.26,38.12,37.13,37.98,518200.0,26.1237,26.7266,26.0325,26.6285,518200.0
2008-11-14 09:30:00,37.32,37.9,36.3,37.82,225200.0,26.1657,26.5724,25.4506,26.5163,225200.0
2008-11-14 10:00:00,37.81,37.94,37.44,37.89,186500.0,26.5093,26.6004,26.2499,26.5654,186500.0
2008-11-14 10:30:00,37.91,38.0,37.2,37.2,150300.0,26.5794,26.6425,26.0816,26.0816,150300.0
2008-11-14 11:00:00,37.2,37.43,37.08,37.11,94100.0,26.0816,26.2429,25.9975,26.0185,94100.0
2008-11-14 11:30:00,37.09,37.58,37.01,37.43,128200.0,26.0045,26.348,25.9484,26.2429,128200.0
2008-11-14 12:00:00,37.43,37.43,36.84,37.06,73400.0,26.2429,26.2429,25.8292,25.9835,73400.0
2008-11-14 12:30:00,37.03,37.3,36.79,37.07,82600.0,25.9624,26.1517,25.7942,25.9905,82600.0
2008-11-14 13:00:00,37.04,37.28,36.59,37.25,89900.0,25.9694,26.1377,25.6539,26.1167,89900.0
2008-11-14 13:30:00,37.26,37.67,37.15,37.27,123900.0,26.1237,26.4111,26.0466,26.1307,123900.0
2008-11-14 14:00:00,37.24,38.2,37.18,37.82,141200.0,26.1097,26.7827,26.0676,26.5163,141200.0
2008-11-14 14:30:00,37.81,38.92,37.53,38.84,211400.0,26.5093,27.2875,26.313,27.2314,211400.0
2008-11-14 15:00:00,38.9,39.14,38.08,38.16,357400.0,27.2735,27.4418,26.6986,26.7547,357400.0
2008-11-14 15:30:00,38.12,38.22,35.32,37.12,548100.0,26.7266,26.7968,24.7635,26.0255,548100.0
2008-11-17 09:30:00,36.0,37.22,35.97,37.07,136400.0,25.2403,26.0956,25.2192,25.9905,136400.0
2008-11-17 10:00:00,37.1,37.19,36.38,36.58,84500.0,26.0115,26.0746,25.5067,25.6469,84500.0
2008-11-17 10:30:00,36.56,36.86,36.35,36.37,82800.0,25.6329,25.8432,25.4857,25.4997,82800.0
2008-11-17 11:00:00,36.41,36.88,36.38,36.59,63700.0,25.5277,25.8573,25.5067,25.6539,63700.0
2008-11-17 11:30:00,36.6,37.31,36.59,37.26,109300.0,25.6609,26.1587,25.6539,26.1237,109300.0
2008-11-17 12:00:00,37.25,37.77,37.03,37.71,109900.0,26.1167,26.4813,25.9624,26.4392,109900.0
2008-11-17 12:30:00,37.74,38.11,37.61,37.64,125200.0,26.4602,26.7196,26.3691,26.3901,125200.0
2008-11-17 13:00:00,37.64,37.81,37.46,37.6,82400.0,26.3901,26.5093,26.2639,26.3621,82400.0
2008-11-17 13:30:00,37.59,37.65,37.2,37.53,172400.0,26.355,26.3971,26.0816,26.313,172400.0
2008-11-17 14:00:00,37.54,37.73,37.18,37.21,90400.0,26.32,26.4532,26.0676,26.0886,90400.0
2008-11-17 14:30:00,37.2,37.73,37.18,37.3,107800.0,26.0816,26.4532,26.0676,26.1517,107800.0
2008-11-17 15:00:00,37.3,37.61,37.18,37.41,169900.0,26.1517,26.3691,26.0676,26.2288,169900.0
2008-11-17 15:30:00,37.4,37.51,36.83,36.88,389600.0,26.2218,26.299,25.8222,25.8573,389600.0
2008-11-18 09:30:00,36.74,37.3,36.14,37.26,146300.0,25.7591,26.1517,25.3384,26.1237,146300.0
2008-11-18 10:00:00,37.26,37.67,36.72,37.67,166700.0,26.1237,26.4111,25.7451,26.4111,166700.0
2008-11-18 10:30:00,37.67,37.69,37.1,37.16,104400.0,26.4111,26.4252,26.0115,26.0536,104400.0
2008-11-18 11:00:00,37.15,37.37,36.82,37.22,121800.0,26.0466,26.2008,25.8152,26.0956,121800.0
2008-11-18 11:30:00,37.2,37.61,37.18,37.48,196300.0,26.0816,26.3691,26.0676,26.2779,196300.0
2008-11-18 12:00:00,37.47,37.47,37.13,37.25,155000.0,26.2709,26.2709,26.0325,26.1167,155000.0
2008-11-18 12:30:00,37.25,37.25,36.57,36.87,175700.0,26.1167,26.1167,25.6399,25.8502,175700.0
2008-11-18 13:00:00,36.86,36.86,36.25,36.48,132700.0,25.8432,25.8432,25.4156,25.5768,132700.0
2008-11-18 13:30:00,36.5,36.56,35.83,36.49,251200.0,25.5908,25.6329,25.1211,25.5838,251200.0
2008-11-18 14:00:00,36.46,36.58,36.04,36.32,261400.0,25.5628,25.6469,25.2683,25.4646,261400.0
2008-11-18 14:30:00,36.29,36.43,35.73,35.81,183500.0,25.4436,25.5418,25.051,25.1071,183500.0
2008-11-18 15:00:00,35.84,36.73,35.77,36.37,332100.0,25.1281,25.7521,25.079,25.4997,332100.0
2008-11-18 15:30:00,36.36,37.13,36.02,36.93,693600.0,25.4927,26.0325,25.2543,25.8923,693600.0
2008-11-19 09:30:00,36.49,37.63,35.29,37.13,390300.0,25.5838,26.3831,24.7425,26.0325,390300.0
2008-11-19 10:00:00,37.09,37.39,36.73,37.22,392000.0,26.0045,26.2148,25.7521,26.0956,392000.0
2008-11-19 10:30:00,37.18,37.26,36.65,36.76,233300.0,26.0676,26.1237,25.696,25.7731,233300.0
2008-11-19 11:00:00,36.73,37.25,36.73,36.99,201200.0,25.7521,26.1167,25.7521,25.9344,201200.0
2008-11-19 11:30:00,36.99,37.2,36.9,36.96,257100.0,25.9344,26.0816,25.8713,25.9133,257100.0
2008-11-19 12:00:00,36.95,37.2,36.88,37.05,210300.0,25.9063,26.0816,25.8573,25.9764,210300.0
2008-11-19 12:30:00,37.06,37.25,36.91,37.22,298000.0,25.9835,26.1167,25.8783,26.0956,298000.0
2008-11-19 13:00:00,37.22,37.3,37.03,37.18,257500.0,26.0956,26.1517,25.9624,26.0676,257500.0
2008-11-19 13:30:00,37.14,37.4,36.95,37.2,229100.0,26.0395,26.2218,25.9063,26.0816,229100.0
2008-11-19 14:00:00,37.2,37.41,36.72,37.1,257700.0,26.0816,26.2288,25.7451,26.0115,257700.0
2008-11-19 14:30:00,37.1,37.89,36.79,37.84,504800.0,26.0115,26.5654,25.7942,26.5303,504800.0
2008-11-19 15:00:00,37.85,37.86,36.87,37.23,450200.0,26.5373,26.5444,25.8502,26.1026,450200.0
2008-11-19 15:30:00,37.18,37.36,36.54,36.64,699500.0,26.0676,26.1938,25.6189,25.689,699500.0
2008-11-20 09:30:00,36.41,37.03,36.35,36.4,478600.0,25.5277,25.9624,25.4857,25.5207,478600.0
2008-11-20 10:00:00,36.37,36.8,36.23,36.47,292700.0,25.4997,25.8012,25.4015,25.5698,292700.0
2008-11-20 10:30:00,36.46,36.97,36.03,36.89,460300.0,25.5628,25.9204,25.2613,25.8643,460300.0
2008-11-20 11:00:00,36.89,37.02,35.83,36.12,489100.0,25.8643,25.9554,25.1211,25.3244,489100.0
2008-11-20 11:30:00,36.12,36.16,35.75,35.93,362800.0,25.3244,25.3525,25.065,25.1912,362800.0
2008-11-20 12:00:00,35.92,36.53,35.44,36.4,410700.0,25.1842,25.6119,24.8476,25.5207,410700.0
2008-11-20 12:30:00,36.42,37.04,36.33,36.66,372200.0,25.5347,25.9694,25.4716,25.703,372200.0
2008-11-20 13:00:00,36.67,36.88,36.1,36.4,481500.0,25.71,25.8573,25.3104,25.5207,481500.0
2008-11-20 13:30:00,36.39,36.77,36.07,36.31,319200.0,25.5137,25.7801,25.2893,25.4576,319200.0
2008-11-20 14:00:00,36.34,36.34,35.67,35.71,322900.0,25.4787,25.4787,25.0089,25.0369,322900.0
2008-11-20 14:30:00,35.73,35.97,35.42,35.66,268700.0,25.051,25.2192,24.8336,25.0019,268700.0
2008-11-20 15:00:00,35.66,36.06,35.12,35.31,561900.0,25.0019,25.2823,24.6233,24.7565,561900.0
2008-11-20 15:30:00,35.3,35.47,33.76,34.32,1021600.0,24.7495,24.8687,23.6698,24.0624,1021600.0
2008-11-21 09:30:00,34.92,35.31,34.02,34.62,496300.0,24.4831,24.7565,23.8521,24.2727,496300.0
2008-11-21 10:00:00,34.62,34.81,34.25,34.41,343500.0,24.2727,24.4059,24.0133,24.1255,343500.0
2008-11-21 10:30:00,34.43,34.65,33.94,34.0,339900.0,24.1395,24.2938,23.796,23.838,339900.0
2008-11-21 11:00:00,34.04,34.65,33.75,34.51,264700.0,23.8661,24.2938,23.6628,24.1956,264700.0
2008-11-21 11:30:00,34.48,35.04,34.48,34.8,301700.0,24.1746,24.5672,24.1746,24.3989,301700.0
2008-11-21 12:00:00,34.8,35.29,34.68,35.23,320400.0,24.3989,24.7425,24.3148,24.7004,320400.0
2008-11-21 12:30:00,35.21,35.3,35.0,35.09,183400.0,24.6864,24.7495,24.5392,24.6023,183400.0
2008-11-21 13:00:00,35.15,35.43,35.0,35.19,158900.0,24.6443,24.8406,24.5392,24.6724,158900.0
2008-11-21 13:30:00,35.17,35.56,35.06,35.08,177000.0,24.6583,24.9318,24.5812,24.5952,177000.0
2008-11-21 14:00:00,35.08,35.7,34.98,35.42,288600.0,24.5952,25.0299,24.5251,24.8336,288600.0
2008-11-21 14:30:00,35.41,35.63,35.1,35.4,284400.0,24.8266,24.9809,24.6093,24.8196,284400.0
2008-11-21 15:00:00,35.4,36.55,35.4,36.38,459000.0,24.8196,25.6259,24.8196,25.5067,459000.0
2008-11-21 15:30:00,36.39,37.87,36.32,37.67,1251000.0,25.5137,26.5514,25.4646,26.4111,1251000.0
2008-11-24 09:30:00,37.74,38.03,36.71,37.29,378000.0,26.4602,26.6635,25.7381,26.1447,378000.0
2008-11-24 10:00:00,37.28,37.6,37.06,37.53,330700.0,26.1377,26.3621,25.9835,26.313,330700.0
2008-11-24 10:30:00,37.53,37.76,37.06,37.44,347900.0,26.313,26.4742,25.9835,26.2499,347900.0
2008-11-24 11:00:00,37.46,37.78,37.13,37.66,183300.0,26.2639,26.4883,26.0325,26.4041,183300.0
2008-11-24 11:30:00,37.7,37.73,37.34,37.41,225100.0,26.4322,26.4532,26.1798,26.2288,225100.0
2008-11-24 12:00:00,37.41,37.57,36.84,36.96,320100.0,26.2288,26.341,25.8292,25.9133,320100.0
2008-11-24 12:30:00,36.97,37.16,36.71,36.98,384600.0,25.9204,26.0536,25.7381,25.9274,384600.0
2008-11-24 13:00:00,37.0,37.27,36.83,37.09,365900.0,25.9414,26.1307,25.8222,26.0045,365900.0
2008-11-24 13:30:00,37.09,37.24,36.92,37.2,489900.0,26.0045,26.1097,25.8853,26.0816,489900.0
2008-11-24 14:00:00,37.2,37.54,36.88,37.4,341100.0,26.0816,26.32,25.8573,26.2218,341100.0
2008-11-24 14:30:00,37.41,37.62,36.96,37.29,217500.0,26.2288,26.3761,25.9133,26.1447,217500.0
2008-11-24 15:00:00,37.28,37.75,37.12,37.67,429100.0,26.1377,26.4672,26.0255,26.4111,429100.0
2008-11-24 15:30:00,37.66,38.24,36.67,37.12,1206700.0,26.4041,26.8108,25.71,26.0255,1206700.0
2008-11-25 09:30:00,37.68,38.03,36.89,37.62,376900.0,26.4182,26.6635,25.8643,26.3761,376900.0
2008-11-25 10:00:00,37.62,38.24,37.01,37.3,313800.0,26.3761,26.8108,25.9484,26.1517,313800.0
2008-11-25 10:30:00,37.3,37.3,36.87,37.0,233100.0,26.1517,26.1517,25.8502,25.9414,233100.0
2008-11-25 11:00:00,36.99,37.0,36.46,36.85,175900.0,25.9344,25.9414,25.5628,25.8362,175900.0
2008-11-25 11:30:00,36.85,36.92,36.6,36.74,257400.0,25.8362,25.8853,25.6609,25.7591,257400.0
2008-11-25 12:00:00,36.76,36.8,36.2,36.33,213900.0,25.7731,25.8012,25.3805,25.4716,213900.0
2008-11-25 12:30:00,36.31,36.61,36.3,36.53,345800.0,25.4576,25.668,25.4506,25.6119,345800.0
2008-11-25 13:00:00,36.56,37.0,36.44,36.64,166800.0,25.6329,25.9414,25.5488,25.689,166800.0
2008-11-25 13:30:00,36.64,36.88,36.58,36.6,186800.0,25.689,25.8573,25.6469,25.6609,186800.0
2008-11-25 14:00:00,36.58,36.73,35.83,36.07,264500.0,25.6469,25.7521,25.1211,25.2893,264500.0
2008-11-25 14:30:00,36.07,36.58,35.96,36.53,218400.0,25.2893,25.6469,25.2122,25.6119,218400.0
2008-11-25 15:00:00,36.5,36.79,36.11,36.38,683000.0,25.5908,25.7942,25.3174,25.5067,683000.0
2008-11-25 15:30:00,36.39,36.66,36.1,36.49,815200.0,25.5137,25.703,25.3104,25.5838,815200.0
2008-11-26 09:30:00,36.18,37.5,36.18,36.93,660200.0,25.3665,26.2919,25.3665,25.8923,660200.0
2008-11-26 10:00:00,36.96,37.44,36.75,37.32,542700.0,25.9133,26.2499,25.7661,26.1657,542700.0
2008-11-26 10:30:00,37.32,37.42,36.82,37.21,244200.0,26.1657,26.2359,25.8152,26.0886,244200.0
2008-11-26 11:00:00,37.21,37.75,36.9,37.35,223100.0,26.0886,26.4672,25.8713,26.1868,223100.0
2008-11-26 11:30:00,37.34,38.01,37.24,37.89,397700.0,26.1798,26.6495,26.1097,26.5654,397700.0
2008-11-26 12:00:00,37.91,38.03,37.69,37.95,201600.0,26.5794,26.6635,26.4252,26.6075,201600.0
2008-11-26 12:30:00,37.89,38.3,37.88,38.2,220900.0,26.5654,26.8528,26.5584,26.7827,220900.0
2008-11-26 13:00:00,38.22,38.37,37.79,37.97,1907400.0,26.7968,26.9019,26.4953,26.6215,1907400.0
2008-11-26 13:30:00,37.97,38.21,37.73,38.05,112700.0,26.6215,26.7897,26.4532,26.6776,112700.0
2008-11-26 14:00:00,38.04,38.09,37.64,37.84,202300.0,26.6706,26.7056,26.3901,26.5303,202300.0
2008-11-26 14:30:00,37.89,38.29,37.84,38.11,230400.0,26.5654,26.8458,26.5303,26.7196,230400.0
2008-11-26 15:00:00,38.11,38.33,37.99,38.22,315400.0,26.7196,26.8739,26.6355,26.7968,315400.0
2008-11-26 15:30:00,38.17,38.35,37.8,38.0,697300.0,26.7617,26.8879,26.5023,26.6425,697300.0
2008-11-28 09:30:00,37.9,38.36,37.9,37.95,153900.0,26.5724,26.8949,26.5724,26.6075,153900.0
2008-11-28 10:00:00,37.99,38.13,37.87,37.89,198400.0,26.6355,26.7337,26.5514,26.5654,198400.0
2008-11-28 10:30:00,37.87,38.01,37.73,37.93,109700.0,26.5514,26.6495,26.4532,26.5934,109700.0
2008-11-28 11:00:00,37.92,37.99,37.51,37.74,143900.0,26.5864,26.6355,26.299,26.4602,143900.0
2008-11-28 11:30:00,37.76,37.96,37.65,37.9,145100.0,26.4742,26.6145,26.3971,26.5724,145100.0
2008-11-28 12:00:00,37.89,38.04,37.73,37.75,157000.0,26.5654,26.6706,26.4532,26.4672,157000.0
2008-11-28 12:30:00,37.75,38.5,37.67,38.14,344200.0,26.4672,26.9931,26.4111,26.7407,344200.0
2008-11-28 13:00:00,38.12,38.24,38.04,38.04,225300.0,26.7266,26.8108,26.6706,26.6706,225300.0
2008-11-28 13:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-12-01 09:30:00,37.8,38.45,37.45,37.62,286000.0,26.5023,26.958,26.2569,26.3761,286000.0
2008-12-01 10:00:00,37.6,37.89,37.53,37.65,233400.0,26.3621,26.5654,26.313,26.3971,233400.0
2008-12-01 10:30:00,37.64,37.78,37.37,37.49,229500.0,26.3901,26.4883,26.2008,26.2849,229500.0
2008-12-01 11:00:00,37.5,37.53,37.14,37.21,210300.0,26.2919,26.313,26.0395,26.0886,210300.0
2008-12-01 11:30:00,37.21,37.72,37.15,37.7,175500.0,26.0886,26.4462,26.0466,26.4322,175500.0
2008-12-01 12:00:00,37.69,37.82,37.3,37.33,176200.0,26.4252,26.5163,26.1517,26.1728,176200.0
2008-12-01 12:30:00,37.31,37.63,37.21,37.39,118800.0,26.1587,26.3831,26.0886,26.2148,118800.0
2008-12-01 13:00:00,37.4,37.72,37.4,37.68,88200.0,26.2218,26.4462,26.2218,26.4182,88200.0
2008-12-01 13:30:00,37.68,37.85,37.46,37.76,251700.0,26.4182,26.5373,26.2639,26.4742,251700.0
2008-12-01 14:00:00,37.78,37.86,37.45,37.72,196500.0,26.4883,26.5444,26.2569,26.4462,196500.0
2008-12-01 14:30:00,37.73,37.84,37.34,37.46,245100.0,26.4532,26.5303,26.1798,26.2639,245100.0
2008-12-01 15:00:00,37.45,37.61,37.25,37.29,258400.0,26.2569,26.3691,26.1167,26.1447,258400.0
2008-12-01 15:30:00,37.26,37.37,36.71,36.77,531300.0,26.1237,26.2008,25.7381,25.7801,531300.0
2008-12-02 09:30:00,37.19,37.34,36.88,37.2,283400.0,26.0746,26.1798,25.8573,26.0816,283400.0
2008-12-02 10:00:00,37.26,37.62,37.2,37.55,254800.0,26.1237,26.3761,26.0816,26.327,254800.0
2008-12-02 10:30:00,37.58,37.82,37.04,37.11,319000.0,26.348,26.5163,25.9694,26.0185,319000.0
2008-12-02 11:00:00,37.1,37.35,36.93,37.03,373100.0,26.0115,26.1868,25.8923,25.9624,373100.0
2008-12-02 11:30:00,37.03,37.14,36.28,36.69,326000.0,25.9624,26.0395,25.4366,25.724,326000.0
2008-12-02 12:00:00,36.68,36.92,36.68,36.77,137000.0,25.717,25.8853,25.717,25.7801,137000.0
2008-12-02 12:30:00,36.77,36.89,36.67,36.79,202100.0,25.7801,25.8643,25.71,25.7942,202100.0
2008-12-02 13:00:00,36.77,36.94,36.67,36.83,176000.0,25.7801,25.8993,25.71,25.8222,176000.0
2008-12-02 13:30:00,36.82,36.84,36.32,36.44,162400.0,25.8152,25.8292,25.4646,25.5488,162400.0
2008-12-02 14:00:00,36.45,36.49,35.94,36.04,213600.0,25.5558,25.5838,25.1982,25.2683,213600.0
2008-12-02 14:30:00,36.03,36.26,35.91,36.16,192800.0,25.2613,25.4226,25.1772,25.3525,192800.0
2008-12-02 15:00:00,36.16,36.6,35.84,36.39,338600.0,25.3525,25.6609,25.1281,25.5137,338600.0
2008-12-02 15:30:00,36.37,36.82,36.02,36.78,736200.0,25.4997,25.8152,25.2543,25.7871,736200.0
2008-12-03 09:30:00,36.08,36.28,35.76,35.87,225800.0,25.2964,25.4366,25.072,25.1491,225800.0
2008-12-03 10:00:00,35.86,36.27,35.71,36.0,204100.0,25.1421,25.4296,25.0369,25.2403,204100.0
2008-12-03 10:30:00,35.99,36.29,35.85,36.21,203700.0,25.2333,25.4436,25.1351,25.3875,203700.0
2008-12-03 11:00:00,36.2,36.44,35.91,36.12,164200.0,25.3805,25.5488,25.1772,25.3244,164200.0
2008-12-03 11:30:00,36.14,36.35,35.99,36.15,248100.0,25.3384,25.4857,25.2333,25.3454,248100.0
2008-12-03 12:00:00,36.15,36.17,35.76,35.87,289200.0,25.3454,25.3595,25.072,25.1491,289200.0
2008-12-03 12:30:00,35.87,36.11,35.69,35.79,331400.0,25.1491,25.3174,25.0229,25.093,331400.0
2008-12-03 13:00:00,35.79,36.01,35.73,35.88,317800.0,25.093,25.2473,25.051,25.1561,317800.0
2008-12-03 13:30:00,35.88,35.94,35.48,35.6,199800.0,25.1561,25.1982,24.8757,24.9598,199800.0
2008-12-03 14:00:00,35.59,36.17,35.38,36.01,348100.0,24.9528,25.3595,24.8056,25.2473,348100.0
2008-12-03 14:30:00,35.99,36.28,35.78,35.83,601800.0,25.2333,25.4366,25.086,25.1211,601800.0
2008-12-03 15:00:00,35.85,36.24,35.67,36.02,480800.0,25.1351,25.4085,25.0089,25.2543,480800.0
2008-12-03 15:30:00,36.01,36.48,35.83,36.41,785200.0,25.2473,25.5768,25.1211,25.5277,785200.0
2008-12-04 09:30:00,35.9,36.3,35.55,35.9,233200.0,25.1702,25.4506,24.9248,25.1702,233200.0
2008-12-04 10:00:00,35.91,36.1,35.7,35.88,132400.0,25.1772,25.3104,25.0299,25.1561,132400.0
2008-12-04 10:30:00,35.88,35.97,35.68,35.93,161300.0,25.1561,25.2192,25.0159,25.1912,161300.0
2008-12-04 11:00:00,35.93,35.95,35.49,35.53,177400.0,25.1912,25.2052,24.8827,24.9107,177400.0
2008-12-04 11:30:00,35.54,35.54,35.06,35.12,199000.0,24.9178,24.9178,24.5812,24.6233,199000.0
2008-12-04 12:00:00,35.12,35.17,34.61,34.71,293800.0,24.6233,24.6583,24.2657,24.3358,293800.0
2008-12-04 12:30:00,34.72,34.87,34.53,34.81,247200.0,24.3428,24.448,24.2096,24.4059,247200.0
2008-12-04 13:00:00,34.81,34.81,34.52,34.68,265900.0,24.4059,24.4059,24.2026,24.3148,265900.0
2008-12-04 13:30:00,34.67,35.37,34.65,35.22,327700.0,24.3078,24.7986,24.2938,24.6934,327700.0
2008-12-04 14:00:00,35.23,35.42,35.07,35.14,329800.0,24.7004,24.8336,24.5882,24.6373,329800.0
2008-12-04 14:30:00,35.13,35.37,34.83,34.83,355000.0,24.6303,24.7986,24.42,24.42,355000.0
2008-12-04 15:00:00,34.83,34.91,34.25,34.25,533700.0,24.42,24.4761,24.0133,24.0133,533700.0
2008-12-04 15:30:00,34.25,34.66,34.05,34.55,836000.0,24.0133,24.3008,23.8731,24.2236,836000.0
2008-12-05 09:30:00,34.21,34.6,34.06,34.15,317900.0,23.9853,24.2587,23.8801,23.9432,317900.0
2008-12-05 10:00:00,34.16,34.58,34.03,34.09,278200.0,23.9502,24.2447,23.8591,23.9011,278200.0
2008-12-05 10:30:00,34.08,34.09,33.62,33.94,259400.0,23.8941,23.9011,23.5716,23.796,259400.0
2008-12-05 11:00:00,33.94,34.17,33.9,33.96,244700.0,23.796,23.9572,23.7679,23.81,244700.0
2008-12-05 11:30:00,33.95,34.08,33.72,33.88,183300.0,23.803,23.8941,23.6417,23.7539,183300.0
2008-12-05 12:00:00,33.86,34.04,33.76,33.92,187000.0,23.7399,23.8661,23.6698,23.7819,187000.0
2008-12-05 12:30:00,33.9,33.93,33.61,33.91,153300.0,23.7679,23.789,23.5646,23.7749,153300.0
2008-12-05 13:00:00,33.92,34.35,33.89,34.08,200800.0,23.7819,24.0834,23.7609,23.8941,200800.0
2008-12-05 13:30:00,34.08,34.66,34.06,34.36,200100.0,23.8941,24.3008,23.8801,24.0904,200100.0
2008-12-05 14:00:00,34.38,34.68,34.16,34.52,287500.0,24.1045,24.3148,23.9502,24.2026,287500.0
2008-12-05 14:30:00,34.52,35.54,34.46,35.37,290800.0,24.2026,24.9178,24.1605,24.7986,290800.0
2008-12-05 15:00:00,35.38,35.56,35.01,35.4,368900.0,24.8056,24.9318,24.5462,24.8196,368900.0
2008-12-05 15:30:00,35.42,36.4,35.42,36.0,903200.0,24.8336,25.5207,24.8336,25.2403,903200.0
2008-12-08 09:30:00,36.28,36.69,35.83,36.26,169300.0,25.4366,25.724,25.1211,25.4226,169300.0
2008-12-08 10:00:00,36.26,36.54,36.0,36.1,188800.0,25.4226,25.6189,25.2403,25.3104,188800.0
2008-12-08 10:30:00,36.13,36.53,36.12,36.49,137200.0,25.3314,25.6119,25.3244,25.5838,137200.0
2008-12-08 11:00:00,36.48,36.55,36.17,36.45,197500.0,25.5768,25.6259,25.3595,25.5558,197500.0
2008-12-08 11:30:00,36.46,36.56,36.18,36.29,253000.0,25.5628,25.6329,25.3665,25.4436,253000.0
2008-12-08 12:00:00,36.32,36.48,36.12,36.35,173300.0,25.4646,25.5768,25.3244,25.4857,173300.0
2008-12-08 12:30:00,36.36,36.54,36.19,36.41,210100.0,25.4927,25.6189,25.3735,25.5277,210100.0
2008-12-08 13:00:00,36.41,36.65,36.19,36.34,265400.0,25.5277,25.696,25.3735,25.4787,265400.0
2008-12-08 13:30:00,36.3,36.41,36.01,36.2,236100.0,25.4506,25.5277,25.2473,25.3805,236100.0
2008-12-08 14:00:00,36.19,36.56,36.18,36.44,141600.0,25.3735,25.6329,25.3665,25.5488,141600.0
2008-12-08 14:30:00,36.46,36.7,36.29,36.67,275100.0,25.5628,25.7311,25.4436,25.71,275100.0
2008-12-08 15:00:00,36.69,37.0,36.51,36.95,255900.0,25.724,25.9414,25.5978,25.9063,255900.0
2008-12-08 15:30:00,36.96,37.1,36.4,36.52,548100.0,25.9133,26.0115,25.5207,25.6049,548100.0
2008-12-09 09:30:00,36.33,36.85,36.17,36.33,156000.0,25.4716,25.8362,25.3595,25.4716,156000.0
2008-12-09 10:00:00,36.34,36.66,36.27,36.5,134800.0,25.4787,25.703,25.4296,25.5908,134800.0
2008-12-09 10:30:00,36.5,36.66,36.38,36.59,142900.0,25.5908,25.703,25.5067,25.6539,142900.0
2008-12-09 11:00:00,36.59,36.78,36.52,36.6,122400.0,25.6539,25.7871,25.6049,25.6609,122400.0
2008-12-09 11:30:00,36.61,36.78,36.45,36.48,122200.0,25.668,25.7871,25.5558,25.5768,122200.0
2008-12-09 12:00:00,36.48,36.65,36.34,36.54,174100.0,25.5768,25.696,25.4787,25.6189,174100.0
2008-12-09 12:30:00,36.55,36.66,36.37,36.37,179100.0,25.6259,25.703,25.4997,25.4997,179100.0
2008-12-09 13:00:00,36.36,36.52,36.23,36.42,127400.0,25.4927,25.6049,25.4015,25.5347,127400.0
2008-12-09 13:30:00,36.42,36.45,36.17,36.26,176100.0,25.5347,25.5558,25.3595,25.4226,176100.0
2008-12-09 14:00:00,36.22,36.27,35.78,35.99,140700.0,25.3945,25.4296,25.086,25.2333,140700.0
2008-12-09 14:30:00,35.99,36.28,35.83,36.2,203500.0,25.2333,25.4366,25.1211,25.3805,203500.0
2008-12-09 15:00:00,36.17,36.35,35.71,35.82,313800.0,25.3595,25.4857,25.0369,25.1141,313800.0
2008-12-09 15:30:00,35.78,36.07,35.68,35.84,491200.0,25.086,25.2893,25.0159,25.1281,491200.0
2008-12-10 09:30:00,36.04,36.58,35.97,36.48,118900.0,25.2683,25.6469,25.2192,25.5768,118900.0
2008-12-10 10:00:00,36.48,36.73,36.46,36.61,126600.0,25.5768,25.7521,25.5628,25.668,126600.0
2008-12-10 10:30:00,36.6,36.69,36.22,36.33,124500.0,25.6609,25.724,25.3945,25.4716,124500.0
2008-12-10 11:00:00,36.37,36.38,36.17,36.26,153200.0,25.4997,25.5067,25.3595,25.4226,153200.0
2008-12-10 11:30:00,36.26,36.58,36.21,36.39,129700.0,25.4226,25.6469,25.3875,25.5137,129700.0
2008-12-10 12:00:00,36.41,36.61,36.26,36.59,161500.0,25.5277,25.668,25.4226,25.6539,161500.0
2008-12-10 12:30:00,36.6,36.61,36.29,36.3,114900.0,25.6609,25.668,25.4436,25.4506,114900.0
2008-12-10 13:00:00,36.3,36.75,36.25,36.61,182600.0,25.4506,25.7661,25.4156,25.668,182600.0
2008-12-10 13:30:00,36.61,36.69,36.3,36.45,115900.0,25.668,25.724,25.4506,25.5558,115900.0
2008-12-10 14:00:00,36.4,36.52,36.28,36.39,106900.0,25.5207,25.6049,25.4366,25.5137,106900.0
2008-12-10 14:30:00,36.4,36.7,36.28,36.6,206300.0,25.5207,25.7311,25.4366,25.6609,206300.0
2008-12-10 15:00:00,36.59,36.68,36.41,36.65,216200.0,25.6539,25.717,25.5277,25.696,216200.0
2008-12-10 15:30:00,36.66,36.88,36.38,36.74,414200.0,25.703,25.8573,25.5067,25.7591,414200.0
2008-12-11 09:30:00,36.43,37.03,36.04,36.91,215800.0,25.5418,25.9624,25.2683,25.8783,215800.0
2008-12-11 10:00:00,36.93,37.12,36.69,36.94,199400.0,25.8923,26.0255,25.724,25.8993,199400.0
2008-12-11 10:30:00,36.94,37.0,36.77,36.93,154300.0,25.8993,25.9414,25.7801,25.8923,154300.0
2008-12-11 11:00:00,36.93,37.17,36.85,36.93,125600.0,25.8923,26.0606,25.8362,25.8923,125600.0
2008-12-11 11:30:00,36.92,37.12,36.88,37.08,144200.0,25.8853,26.0255,25.8573,25.9975,144200.0
2008-12-11 12:00:00,37.09,37.25,36.95,36.96,138800.0,26.0045,26.1167,25.9063,25.9133,138800.0
2008-12-11 12:30:00,36.96,37.06,36.86,36.86,147400.0,25.9133,25.9835,25.8432,25.8432,147400.0
2008-12-11 13:00:00,36.86,36.87,36.65,36.78,130200.0,25.8432,25.8502,25.696,25.7871,130200.0
2008-12-11 13:30:00,36.79,36.92,36.7,36.73,72200.0,25.7942,25.8853,25.7311,25.7521,72200.0
2008-12-11 14:00:00,36.74,36.88,36.73,36.83,69000.0,25.7591,25.8573,25.7521,25.8222,69000.0
2008-12-11 14:30:00,36.83,36.98,36.5,36.5,150300.0,25.8222,25.9274,25.5908,25.5908,150300.0
2008-12-11 15:00:00,36.47,36.58,36.18,36.42,247900.0,25.5698,25.6469,25.3665,25.5347,247900.0
2008-12-11 15:30:00,36.41,36.62,36.09,36.43,446000.0,25.5277,25.675,25.3034,25.5418,446000.0
2008-12-12 09:30:00,35.62,36.6,35.62,36.23,258500.0,24.9738,25.6609,24.9738,25.4015,258500.0
2008-12-12 10:00:00,36.23,36.28,35.81,36.22,149300.0,25.4015,25.4366,25.1071,25.3945,149300.0
2008-12-12 10:30:00,36.23,36.69,35.93,36.69,170000.0,25.4015,25.724,25.1912,25.724,170000.0
2008-12-12 11:00:00,36.67,36.85,36.48,36.54,165800.0,25.71,25.8362,25.5768,25.6189,165800.0
2008-12-12 11:30:00,36.53,36.77,36.31,36.49,157200.0,25.6119,25.7801,25.4576,25.5838,157200.0
2008-12-12 12:00:00,36.49,36.73,36.39,36.68,143300.0,25.5838,25.7521,25.5137,25.717,143300.0
2008-12-12 12:30:00,36.67,37.07,36.56,36.89,182800.0,25.71,25.9905,25.6329,25.8643,182800.0
2008-12-12 13:00:00,36.89,37.0,36.64,36.74,165300.0,25.8643,25.9414,25.689,25.7591,165300.0
2008-12-12 13:30:00,36.76,36.8,36.47,36.58,179700.0,25.7731,25.8012,25.5698,25.6469,179700.0
2008-12-12 14:00:00,36.54,36.83,36.43,36.7,174100.0,25.6189,25.8222,25.5418,25.7311,174100.0
2008-12-12 14:30:00,36.69,37.0,36.45,36.97,199200.0,25.724,25.9414,25.5558,25.9204,199200.0
2008-12-12 15:00:00,36.94,37.09,36.58,36.88,302700.0,25.8993,26.0045,25.6469,25.8573,302700.0
2008-12-12 15:30:00,36.88,36.97,36.44,36.9,431300.0,25.8573,25.9204,25.5488,25.8713,431300.0
2008-12-15 09:30:00,37.0,37.13,36.45,36.45,124200.0,25.9414,26.0325,25.5558,25.5558,124200.0
2008-12-15 10:00:00,36.42,36.5,36.3,36.47,127500.0,25.5347,25.5908,25.4506,25.5698,127500.0
2008-12-15 10:30:00,36.47,36.51,36.21,36.24,76600.0,25.5698,25.5978,25.3875,25.4085,76600.0
2008-12-15 11:00:00,36.22,36.53,36.12,36.34,76500.0,25.3945,25.6119,25.3244,25.4787,76500.0
2008-12-15 11:30:00,36.33,36.53,36.14,36.47,81800.0,25.4716,25.6119,25.3384,25.5698,81800.0
2008-12-15 12:00:00,36.47,36.74,36.39,36.74,57100.0,25.5698,25.7591,25.5137,25.7591,57100.0
2008-12-15 12:30:00,36.72,36.82,36.62,36.63,82700.0,25.7451,25.8152,25.675,25.682,82700.0
2008-12-15 13:00:00,36.63,36.68,36.4,36.59,74900.0,25.682,25.717,25.5207,25.6539,74900.0
2008-12-15 13:30:00,36.57,36.76,36.53,36.67,105300.0,25.6399,25.7731,25.6119,25.71,105300.0
2008-12-15 14:00:00,36.65,36.79,36.42,36.42,108700.0,25.696,25.7942,25.5347,25.5347,108700.0
2008-12-15 14:30:00,36.41,36.56,36.32,36.38,113100.0,25.5277,25.6329,25.4646,25.5067,113100.0
2008-12-15 15:00:00,36.38,36.52,36.16,36.28,176800.0,25.5067,25.6049,25.3525,25.4366,176800.0
2008-12-15 15:30:00,36.29,36.87,36.1,36.68,358200.0,25.4436,25.8502,25.3104,25.717,358200.0
2008-12-16 09:30:00,36.96,37.24,36.78,37.18,210300.0,25.9133,26.1097,25.7871,26.0676,210300.0
2008-12-16 10:00:00,37.17,37.4,37.09,37.2,138100.0,26.0606,26.2218,26.0045,26.0816,138100.0
2008-12-16 10:30:00,37.2,37.25,36.86,36.89,131800.0,26.0816,26.1167,25.8432,25.8643,131800.0
2008-12-16 11:00:00,36.91,37.1,36.9,37.04,74300.0,25.8783,26.0115,25.8713,25.9694,74300.0
2008-12-16 11:30:00,37.04,37.14,36.95,36.95,77600.0,25.9694,26.0395,25.9063,25.9063,77600.0
2008-12-16 12:00:00,36.95,37.3,36.8,37.26,302400.0,25.9063,26.1517,25.8012,26.1237,302400.0
2008-12-16 12:30:00,37.26,37.37,37.06,37.08,129600.0,26.1237,26.2008,25.9835,25.9975,129600.0
2008-12-16 13:00:00,37.08,37.24,37.03,37.12,75200.0,25.9975,26.1097,25.9624,26.0255,75200.0
2008-12-16 13:30:00,37.09,37.21,37.0,37.11,114800.0,26.0045,26.0886,25.9414,26.0185,114800.0
2008-12-16 14:00:00,37.14,37.5,37.01,37.17,452800.0,26.0395,26.2919,25.9484,26.0606,452800.0
2008-12-16 14:30:00,37.16,37.59,37.04,37.52,425600.0,26.0536,26.355,25.9694,26.306,425600.0
2008-12-16 15:00:00,37.53,38.17,37.26,38.03,918800.0,26.313,26.7617,26.1237,26.6635,918800.0
2008-12-16 15:30:00,38.05,38.65,37.77,38.41,754900.0,26.6776,27.0982,26.4813,26.93,754900.0
2008-12-17 09:30:00,37.81,38.15,37.7,38.12,220400.0,26.5093,26.7477,26.4322,26.7266,220400.0
2008-12-17 10:00:00,38.13,38.15,37.67,38.01,186600.0,26.7337,26.7477,26.4111,26.6495,186600.0
2008-12-17 10:30:00,38.05,38.32,37.93,38.21,239400.0,26.6776,26.8669,26.5934,26.7897,239400.0
2008-12-17 11:00:00,38.22,38.34,37.83,38.05,421700.0,26.7968,26.8809,26.5233,26.6776,421700.0
2008-12-17 11:30:00,38.06,38.13,37.84,37.92,158700.0,26.6846,26.7337,26.5303,26.5864,158700.0
2008-12-17 12:00:00,37.93,38.13,37.85,38.06,168100.0,26.5934,26.7337,26.5373,26.6846,168100.0
2008-12-17 12:30:00,38.08,38.14,38.01,38.06,152600.0,26.6986,26.7407,26.6495,26.6846,152600.0
2008-12-17 13:00:00,38.05,38.38,38.05,38.18,116100.0,26.6776,26.9089,26.6776,26.7687,116100.0
2008-12-17 13:30:00,38.17,38.48,38.12,38.21,82900.0,26.7617,26.979,26.7266,26.7897,82900.0
2008-12-17 14:00:00,38.23,38.38,37.96,37.96,146100.0,26.8038,26.9089,26.6145,26.6145,146100.0
2008-12-17 14:30:00,37.96,38.1,37.84,38.06,253000.0,26.6145,26.7126,26.5303,26.6846,253000.0
2008-12-17 15:00:00,38.04,38.21,37.94,38.05,315900.0,26.6706,26.7897,26.6004,26.6776,315900.0
2008-12-17 15:30:00,38.07,38.41,37.91,37.95,541900.0,26.6916,26.93,26.5794,26.6075,541900.0
2008-12-18 09:30:00,38.06,38.2,37.63,38.11,211500.0,26.6846,26.7827,26.3831,26.7196,211500.0
2008-12-18 10:00:00,38.11,38.43,38.11,38.34,213600.0,26.7196,26.944,26.7196,26.8809,213600.0
2008-12-18 10:30:00,38.35,38.73,38.35,38.7,100300.0,26.8879,27.1543,26.8879,27.1333,100300.0
2008-12-18 11:00:00,38.69,38.87,38.61,38.77,119700.0,27.1263,27.2525,27.0702,27.1824,119700.0
2008-12-18 11:30:00,38.8,38.84,38.63,38.8,185700.0,27.2034,27.2314,27.0842,27.2034,185700.0
2008-12-18 12:00:00,38.8,38.86,38.7,38.72,56400.0,27.2034,27.2455,27.1333,27.1473,56400.0
2008-12-18 12:30:00,38.71,38.91,38.63,38.67,74100.0,27.1403,27.2805,27.0842,27.1123,74100.0
2008-12-18 13:00:00,38.69,38.71,38.58,38.62,98700.0,27.1263,27.1403,27.0492,27.0772,98700.0
2008-12-18 13:30:00,38.65,38.65,38.28,38.34,206700.0,27.0982,27.0982,26.8388,26.8809,206700.0
2008-12-18 14:00:00,38.35,38.39,38.01,38.26,203000.0,26.8879,26.9159,26.6495,26.8248,203000.0
2008-12-18 14:30:00,38.25,38.5,38.14,38.37,166900.0,26.8178,26.9931,26.7407,26.9019,166900.0
2008-12-18 15:00:00,38.33,38.38,37.74,37.79,265700.0,26.8739,26.9089,26.4602,26.4953,265700.0
2008-12-18 15:30:00,37.78,38.63,37.77,38.25,930200.0,26.4883,27.0842,26.4813,26.8178,930200.0
2008-12-19 09:30:00,38.59,39.21,37.57,39.05,895400.0,27.0562,27.4909,26.341,27.3787,895400.0
2008-12-19 10:00:00,39.06,39.31,38.95,39.31,142200.0,27.3857,27.561,27.3086,27.561,142200.0
2008-12-19 10:30:00,39.33,39.46,39.23,39.38,130800.0,27.575,27.6661,27.5049,27.6101,130800.0
2008-12-19 11:00:00,39.38,39.44,39.17,39.26,213500.0,27.6101,27.6521,27.4628,27.5259,213500.0
2008-12-19 11:30:00,39.28,39.39,39.15,39.31,192200.0,27.5399,27.6171,27.4488,27.561,192200.0
2008-12-19 12:00:00,39.3,39.34,38.94,39.11,173700.0,27.554,27.582,27.3016,27.4208,173700.0
2008-12-19 12:30:00,39.11,39.19,39.07,39.1,153100.0,27.4208,27.4768,27.3927,27.4137,153100.0
2008-12-19 13:00:00,39.1,39.18,38.95,39.08,797900.0,27.4137,27.4698,27.3086,27.3997,797900.0
2008-12-19 13:30:00,39.08,39.2,39.06,39.12,173400.0,27.3997,27.4839,27.3857,27.4278,173400.0
2008-12-19 14:00:00,39.13,39.18,38.85,38.98,154800.0,27.4348,27.4698,27.2385,27.3296,154800.0
2008-12-19 14:30:00,38.98,39.16,38.88,38.91,126600.0,27.3296,27.4558,27.2595,27.2805,126600.0
2008-12-19 15:00:00,38.93,38.99,38.78,38.85,326700.0,27.2945,27.3366,27.1894,27.2385,326700.0
2008-12-19 15:30:00,38.85,38.86,38.52,38.63,409200.0,27.2385,27.2455,27.0071,27.0842,409200.0
2008-12-22 09:30:00,39.03,39.17,38.63,38.82,147100.0,27.3647,27.4628,27.0842,27.2174,147100.0
2008-12-22 10:00:00,38.83,39.08,38.73,38.98,67700.0,27.2244,27.3997,27.1543,27.3296,67700.0
2008-12-22 10:30:00,38.98,39.39,38.98,39.32,140400.0,27.3296,27.6171,27.3296,27.568,140400.0
2008-12-22 11:00:00,39.33,39.35,39.13,39.29,143900.0,27.575,27.589,27.4348,27.547,143900.0
2008-12-22 11:30:00,39.31,39.44,39.14,39.41,123700.0,27.561,27.6521,27.4418,27.6311,123700.0
2008-12-22 12:00:00,39.4,39.56,39.32,39.45,91700.0,27.6241,27.7363,27.568,27.6591,91700.0
2008-12-22 12:30:00,39.44,39.79,39.44,39.69,103500.0,27.6521,27.8975,27.6521,27.8274,103500.0
2008-12-22 13:00:00,39.69,39.71,39.5,39.57,85400.0,27.8274,27.8414,27.6942,27.7433,85400.0
2008-12-22 13:30:00,39.58,39.68,39.45,39.55,78800.0,27.7503,27.8204,27.6591,27.7292,78800.0
2008-12-22 14:00:00,39.54,39.67,39.14,39.23,103900.0,27.7222,27.8134,27.4418,27.5049,103900.0
2008-12-22 14:30:00,39.23,39.35,39.06,39.1,110400.0,27.5049,27.589,27.3857,27.4137,110400.0
2008-12-22 15:00:00,39.06,39.22,38.83,38.93,235600.0,27.3857,27.4979,27.2244,27.2945,235600.0
2008-12-22 15:30:00,38.92,39.07,38.77,39.03,749800.0,27.2875,27.3927,27.1824,27.3647,749800.0
2008-12-23 09:30:00,39.3,39.78,38.52,38.58,164700.0,27.554,27.8905,27.0071,27.0492,164700.0
2008-12-23 10:00:00,38.56,38.74,38.45,38.51,177300.0,27.0351,27.1613,26.958,27.0001,177300.0
2008-12-23 10:30:00,38.51,38.59,38.25,38.27,109900.0,27.0001,27.0562,26.8178,26.8318,109900.0
2008-12-23 11:00:00,38.26,38.41,38.24,38.33,133100.0,26.8248,26.93,26.8108,26.8739,133100.0
2008-12-23 11:30:00,38.33,38.55,38.32,38.47,156200.0,26.8739,27.0281,26.8669,26.972,156200.0
2008-12-23 12:00:00,38.48,38.53,38.21,38.26,190700.0,26.979,27.0141,26.7897,26.8248,190700.0
2008-12-23 12:30:00,38.26,38.27,38.02,38.06,122700.0,26.8248,26.8318,26.6565,26.6846,122700.0
2008-12-23 13:00:00,38.06,38.15,38.0,38.03,102800.0,26.6846,26.7477,26.6425,26.6635,102800.0
2008-12-23 13:30:00,38.03,38.17,37.97,38.17,96700.0,26.6635,26.7617,26.6215,26.7617,96700.0
2008-12-23 14:00:00,38.15,38.4,38.13,38.34,190400.0,26.7477,26.923,26.7337,26.8809,190400.0
2008-12-23 14:30:00,38.34,38.39,38.01,38.06,225600.0,26.8809,26.9159,26.6495,26.6846,225600.0
2008-12-23 15:00:00,38.05,38.29,37.95,38.13,314400.0,26.6776,26.8458,26.6075,26.7337,314400.0
2008-12-23 15:30:00,38.14,38.21,37.99,38.08,347800.0,26.7407,26.7897,26.6355,26.6986,347800.0
2008-12-24 09:30:00,37.95,38.31,37.76,38.07,85500.0,26.6075,26.8599,26.4742,26.6916,85500.0
2008-12-24 10:00:00,38.07,38.16,37.98,37.99,69900.0,26.6916,26.7547,26.6285,26.6355,69900.0
2008-12-24 10:30:00,37.99,38.29,37.99,38.19,60600.0,26.6355,26.8458,26.6355,26.7757,60600.0
2008-12-24 11:00:00,38.19,38.45,38.19,38.35,77300.0,26.7757,26.958,26.7757,26.8879,77300.0
2008-12-24 11:30:00,38.35,38.53,38.34,38.42,94400.0,26.8879,27.0141,26.8809,26.937,94400.0
2008-12-24 12:00:00,38.42,38.67,38.42,38.55,126400.0,26.937,27.1123,26.937,27.0281,126400.0
2008-12-24 12:30:00,38.55,38.59,38.43,38.48,118800.0,27.0281,27.0562,26.944,26.979,118800.0
2008-12-26 09:30:00,38.56,39.15,38.35,38.74,66900.0,27.0351,27.4488,26.8879,27.1613,66900.0
2008-12-26 10:00:00,38.75,38.91,38.67,38.67,44600.0,27.1683,27.2805,27.1123,27.1123,44600.0
2008-12-26 10:30:00,38.69,38.69,38.5,38.53,40100.0,27.1263,27.1263,26.9931,27.0141,40100.0
2008-12-26 11:00:00,38.53,38.64,38.46,38.64,80800.0,27.0141,27.0912,26.965,27.0912,80800.0
2008-12-26 11:30:00,38.63,38.88,38.63,38.87,45500.0,27.0842,27.2595,27.0842,27.2525,45500.0
2008-12-26 12:00:00,38.87,38.87,38.72,38.74,40000.0,27.2525,27.2525,27.1473,27.1613,40000.0
2008-12-26 12:30:00,38.73,38.73,38.56,38.59,81000.0,27.1543,27.1543,27.0351,27.0562,81000.0
2008-12-26 13:00:00,38.6,38.62,38.56,38.6,40600.0,27.0632,27.0772,27.0351,27.0632,40600.0
2008-12-26 13:30:00,38.61,38.7,38.57,38.58,109000.0,27.0702,27.1333,27.0421,27.0492,109000.0
2008-12-26 14:00:00,38.58,38.61,38.47,38.48,76000.0,27.0492,27.0702,26.972,26.979,76000.0
2008-12-26 14:30:00,38.47,38.56,38.46,38.53,51700.0,26.972,27.0351,26.965,27.0141,51700.0
2008-12-26 15:00:00,38.53,38.58,38.47,38.5,82700.0,27.0141,27.0492,26.972,26.9931,82700.0
2008-12-26 15:30:00,38.5,38.61,38.41,38.59,155400.0,26.9931,27.0702,26.93,27.0562,155400.0
2008-12-29 09:30:00,38.11,38.69,37.93,38.03,182800.0,26.994,27.4048,26.8665,26.9373,182800.0
2008-12-29 10:00:00,38.01,38.15,37.91,38.15,79100.0,26.9232,27.0223,26.8523,27.0223,79100.0
2008-12-29 10:30:00,38.13,38.17,38.04,38.07,61500.0,27.0082,27.0365,26.9444,26.9657,61500.0
2008-12-29 11:00:00,38.05,38.12,37.87,37.92,56800.0,26.9515,27.0011,26.824,26.8594,56800.0
2008-12-29 11:30:00,37.93,37.94,37.89,37.91,48100.0,26.8665,26.8736,26.8382,26.8523,48100.0
2008-12-29 12:00:00,37.91,37.96,37.87,37.92,47900.0,26.8523,26.8878,26.824,26.8594,47900.0
2008-12-29 12:30:00,37.92,37.95,37.74,37.74,48300.0,26.8594,26.8807,26.7319,26.7319,48300.0
2008-12-29 13:00:00,37.73,37.79,37.67,37.76,43000.0,26.7248,26.7673,26.6823,26.7461,43000.0
2008-12-29 13:30:00,37.76,37.79,37.68,37.7,40500.0,26.7461,26.7673,26.6894,26.7036,40500.0
2008-12-29 14:00:00,37.7,37.73,37.59,37.71,59500.0,26.7036,26.7248,26.6257,26.7107,59500.0
2008-12-29 14:30:00,37.7,37.85,37.64,37.78,45900.0,26.7036,26.8098,26.6611,26.7603,45900.0
2008-12-29 15:00:00,37.8,37.83,37.55,37.61,166000.0,26.7744,26.7957,26.5973,26.6398,166000.0
2008-12-29 15:30:00,37.6,37.97,37.53,37.95,252600.0,26.6328,26.8948,26.5832,26.8807,252600.0
2008-12-30 09:30:00,38.18,38.34,38.05,38.21,90900.0,27.0436,27.1569,26.9515,27.0648,90900.0
2008-12-30 10:00:00,38.21,38.23,37.94,38.0,72500.0,27.0648,27.079,26.8736,26.9161,72500.0
2008-12-30 10:30:00,37.97,38.03,37.84,37.87,93000.0,26.8948,26.9373,26.8028,26.824,93000.0
2008-12-30 11:00:00,37.86,37.91,37.73,37.81,73100.0,26.8169,26.8523,26.7248,26.7815,73100.0
2008-12-30 11:30:00,37.78,37.91,37.66,37.7,97300.0,26.7603,26.8523,26.6753,26.7036,97300.0
2008-12-30 12:00:00,37.69,37.77,37.62,37.75,67300.0,26.6965,26.7532,26.6469,26.739,67300.0
2008-12-30 12:30:00,37.76,37.88,37.64,37.83,143000.0,26.7461,26.8311,26.6611,26.7957,143000.0
2008-12-30 13:00:00,37.81,37.82,37.65,37.75,115900.0,26.7815,26.7886,26.6682,26.739,115900.0
2008-12-30 13:30:00,37.78,37.87,37.7,37.74,85900.0,26.7603,26.824,26.7036,26.7319,85900.0
2008-12-30 14:00:00,37.74,37.84,37.72,37.82,117100.0,26.7319,26.8028,26.7178,26.7886,117100.0
2008-12-30 14:30:00,37.83,37.86,37.68,37.85,145700.0,26.7957,26.8169,26.6894,26.8098,145700.0
2008-12-30 15:00:00,37.85,38.04,37.78,37.98,166900.0,26.8098,26.9444,26.7603,26.9019,166900.0
2008-12-30 15:30:00,37.98,38.11,37.93,38.08,367600.0,26.9019,26.994,26.8665,26.9728,367600.0
2008-12-31 09:30:00,38.12,38.5,38.12,38.26,117200.0,27.0011,27.2702,27.0011,27.1003,117200.0
2008-12-31 10:00:00,38.26,38.5,38.24,38.4,135200.0,27.1003,27.2702,27.0861,27.1994,135200.0
2008-12-31 10:30:00,38.39,38.5,38.24,38.47,68500.0,27.1923,27.2702,27.0861,27.249,68500.0
2008-12-31 11:00:00,38.48,38.48,38.28,38.32,68800.0,27.2561,27.2561,27.1144,27.1428,68800.0
2008-12-31 11:30:00,38.32,38.42,38.31,38.36,62900.0,27.1428,27.2136,27.1357,27.1711,62900.0
2008-12-31 12:00:00,38.35,38.45,38.33,38.42,39400.0,27.164,27.2348,27.1498,27.2136,39400.0
2008-12-31 12:30:00,38.43,38.49,38.4,38.47,47400.0,27.2207,27.2632,27.1994,27.249,47400.0
2008-12-31 13:00:00,38.47,38.5,38.21,38.21,57200.0,27.249,27.2702,27.0648,27.0648,57200.0
2008-12-31 13:30:00,38.21,38.5,38.21,38.44,64900.0,27.0648,27.2702,27.0648,27.2277,64900.0
2008-12-31 14:00:00,38.47,38.71,38.47,38.69,68500.0,27.249,27.419,27.249,27.4048,68500.0
2008-12-31 14:30:00,38.69,38.75,38.45,38.61,70100.0,27.4048,27.4473,27.2348,27.3482,70100.0
2008-12-31 15:00:00,38.61,38.7,38.47,38.64,109200.0,27.3482,27.4119,27.249,27.3694,109200.0
2008-12-31 15:30:00,38.65,38.87,38.59,38.68,344100.0,27.3765,27.5323,27.334,27.3977,344100.0
2009-01-02 09:30:00,38.49,38.78,38.43,38.73,95000.0,27.2632,27.4686,27.2207,27.4332,95000.0
2009-01-02 10:00:00,38.74,38.8,38.54,38.67,87500.0,27.4402,27.4827,27.2986,27.3907,87500.0
2009-01-02 10:30:00,38.66,38.68,38.56,38.66,57300.0,27.3836,27.3977,27.3127,27.3836,57300.0
2009-01-02 11:00:00,38.67,38.72,38.57,38.67,77000.0,27.3907,27.4261,27.3198,27.3907,77000.0
2009-01-02 11:30:00,38.67,38.82,38.64,38.72,53300.0,27.3907,27.4969,27.3694,27.4261,53300.0
2009-01-02 12:00:00,38.72,38.75,38.63,38.65,42100.0,27.4261,27.4473,27.3623,27.3765,42100.0
2009-01-02 12:30:00,38.65,38.76,38.65,38.69,60200.0,27.3765,27.4544,27.3765,27.4048,60200.0
2009-01-02 13:00:00,38.69,38.73,38.64,38.7,78600.0,27.4048,27.4332,27.3694,27.4119,78600.0
2009-01-02 13:30:00,38.7,38.86,38.66,38.83,44000.0,27.4119,27.5252,27.3836,27.504,44000.0
2009-01-02 14:00:00,38.84,38.85,38.73,38.8,79500.0,27.5111,27.5182,27.4332,27.4827,79500.0
2009-01-02 14:30:00,38.8,38.82,38.69,38.79,114800.0,27.4827,27.4969,27.4048,27.4757,114800.0
2009-01-02 15:00:00,38.8,38.91,38.76,38.87,127600.0,27.4827,27.5607,27.4544,27.5323,127600.0
2009-01-02 15:30:00,38.86,39.08,38.74,38.83,419500.0,27.5252,27.6811,27.4402,27.504,419500.0
2009-01-05 09:30:00,38.61,39.04,38.32,38.7,258400.0,27.3482,27.6527,27.1428,27.4119,258400.0
2009-01-05 10:00:00,38.71,38.8,38.43,38.68,203800.0,27.419,27.4827,27.2207,27.3977,203800.0
2009-01-05 10:30:00,38.7,38.87,38.52,38.83,156800.0,27.4119,27.5323,27.2844,27.504,156800.0
2009-01-05 11:00:00,38.86,39.0,38.84,38.91,131100.0,27.5252,27.6244,27.5111,27.5607,131100.0
2009-01-05 11:30:00,38.89,38.89,38.71,38.71,80800.0,27.5465,27.5465,27.419,27.419,80800.0
2009-01-05 12:00:00,38.73,38.76,38.58,38.59,173000.0,27.4332,27.4544,27.3269,27.334,173000.0
2009-01-05 12:30:00,38.59,38.62,38.31,38.48,109000.0,27.334,27.3552,27.1357,27.2561,109000.0
2009-01-05 13:00:00,38.48,38.6,38.38,38.4,116500.0,27.2561,27.3411,27.1852,27.1994,116500.0
2009-01-05 13:30:00,38.41,38.52,38.24,38.45,131100.0,27.2065,27.2844,27.0861,27.2348,131100.0
2009-01-05 14:00:00,38.48,38.49,38.29,38.34,159100.0,27.2561,27.2632,27.1215,27.1569,159100.0
2009-01-05 14:30:00,38.34,38.6,38.33,38.54,275800.0,27.1569,27.3411,27.1498,27.2986,275800.0
2009-01-05 15:00:00,38.55,38.59,38.26,38.44,268000.0,27.3057,27.334,27.1003,27.2277,268000.0
2009-01-05 15:30:00,38.42,38.74,38.41,38.73,740200.0,27.2136,27.4402,27.2065,27.4332,740200.0
2009-01-06 09:30:00,38.74,39.09,38.02,38.91,314000.0,27.4402,27.6882,26.9303,27.5607,314000.0
2009-01-06 10:00:00,38.91,39.01,38.01,38.02,176700.0,27.5607,27.6315,26.9232,26.9303,176700.0
2009-01-06 10:30:00,38.01,38.11,37.93,38.04,132100.0,26.9232,26.994,26.8665,26.9444,132100.0
2009-01-06 11:00:00,38.04,38.06,37.85,37.87,146000.0,26.9444,26.9586,26.8098,26.824,146000.0
2009-01-06 11:30:00,37.9,37.94,37.84,37.91,140100.0,26.8453,26.8736,26.8028,26.8523,140100.0
2009-01-06 12:00:00,37.9,37.93,37.84,37.87,86500.0,26.8453,26.8665,26.8028,26.824,86500.0
2009-01-06 12:30:00,37.87,37.99,37.85,37.96,195900.0,26.824,26.909,26.8098,26.8878,195900.0
2009-01-06 13:00:00,37.98,38.01,37.87,37.96,211500.0,26.9019,26.9232,26.824,26.8878,211500.0
2009-01-06 13:30:00,37.95,38.3,37.92,38.23,159200.0,26.8807,27.1286,26.8594,27.079,159200.0
2009-01-06 14:00:00,38.21,38.49,38.07,38.29,199500.0,27.0648,27.2632,26.9657,27.1215,199500.0
2009-01-06 14:30:00,38.3,38.54,38.28,38.49,293600.0,27.1286,27.2986,27.1144,27.2632,293600.0
2009-01-06 15:00:00,38.49,38.54,38.02,38.12,218500.0,27.2632,27.2986,26.9303,27.0011,218500.0
2009-01-06 15:30:00,38.12,38.24,37.91,38.06,451800.0,27.0011,27.0861,26.8523,26.9586,451800.0
2009-01-07 09:30:00,37.57,37.9,37.51,37.53,167200.0,26.6115,26.8453,26.569,26.5832,167200.0
2009-01-07 10:00:00,37.53,37.71,37.5,37.62,134100.0,26.5832,26.7107,26.5619,26.6469,134100.0
2009-01-07 10:30:00,37.6,37.74,37.51,37.57,118100.0,26.6328,26.7319,26.569,26.6115,118100.0
2009-01-07 11:00:00,37.56,37.67,37.52,37.6,230500.0,26.6044,26.6823,26.5761,26.6328,230500.0
2009-01-07 11:30:00,37.6,37.75,37.54,37.72,157600.0,26.6328,26.739,26.5903,26.7178,157600.0
2009-01-07 12:00:00,37.72,37.89,37.65,37.74,105900.0,26.7178,26.8382,26.6682,26.7319,105900.0
2009-01-07 12:30:00,37.74,37.78,37.65,37.71,156600.0,26.7319,26.7603,26.6682,26.7107,156600.0
2009-01-07 13:00:00,37.71,37.77,37.62,37.66,107700.0,26.7107,26.7532,26.6469,26.6753,107700.0
2009-01-07 13:30:00,37.67,37.73,37.5,37.51,143200.0,26.6823,26.7248,26.5619,26.569,143200.0
2009-01-07 14:00:00,37.52,37.57,37.46,37.47,176100.0,26.5761,26.6115,26.5336,26.5407,176100.0
2009-01-07 14:30:00,37.47,37.78,37.46,37.75,308400.0,26.5407,26.7603,26.5336,26.739,308400.0
2009-01-07 15:00:00,37.76,37.97,37.69,37.93,282200.0,26.7461,26.8948,26.6965,26.8665,282200.0
2009-01-07 15:30:00,37.92,37.99,37.63,37.85,400300.0,26.8594,26.909,26.654,26.8098,400300.0
2009-01-08 09:30:00,37.93,38.14,37.81,38.0,114000.0,26.8665,27.0153,26.7815,26.9161,114000.0
2009-01-08 10:00:00,37.98,38.1,37.85,38.05,100000.0,26.9019,26.9869,26.8098,26.9515,100000.0
2009-01-08 10:30:00,38.02,38.31,38.01,38.15,172300.0,26.9303,27.1357,26.9232,27.0223,172300.0
2009-01-08 11:00:00,38.16,38.26,37.88,37.89,131600.0,27.0294,27.1003,26.8311,26.8382,131600.0
2009-01-08 11:30:00,37.89,37.89,37.73,37.76,119200.0,26.8382,26.8382,26.7248,26.7461,119200.0
2009-01-08 12:00:00,37.77,37.88,37.75,37.87,76400.0,26.7532,26.8311,26.739,26.824,76400.0
2009-01-08 12:30:00,37.86,37.9,37.68,37.7,114900.0,26.8169,26.8453,26.6894,26.7036,114900.0
2009-01-08 13:00:00,37.69,37.77,37.64,37.69,136700.0,26.6965,26.7532,26.6611,26.6965,136700.0
2009-01-08 13:30:00,37.69,37.86,37.67,37.81,169700.0,26.6965,26.8169,26.6823,26.7815,169700.0
2009-01-08 14:00:00,37.8,37.83,37.7,37.73,189600.0,26.7744,26.7957,26.7036,26.7248,189600.0
2009-01-08 14:30:00,37.72,37.86,37.61,37.85,196100.0,26.7178,26.8169,26.6398,26.8098,196100.0
2009-01-08 15:00:00,37.86,37.95,37.54,37.59,292600.0,26.8169,26.8807,26.5903,26.6257,292600.0
2009-01-08 15:30:00,37.6,37.96,37.54,37.89,403100.0,26.6328,26.8878,26.5903,26.8382,403100.0
2009-01-09 09:30:00,38.1,38.11,37.53,37.63,106600.0,26.9869,26.994,26.5832,26.654,106600.0
2009-01-09 10:00:00,37.63,37.8,37.47,37.67,89000.0,26.654,26.7744,26.5407,26.6823,89000.0
2009-01-09 10:30:00,37.66,38.03,37.53,37.94,118000.0,26.6753,26.9373,26.5832,26.8736,118000.0
2009-01-09 11:00:00,37.96,38.06,37.72,37.95,81600.0,26.8878,26.9586,26.7178,26.8807,81600.0
2009-01-09 11:30:00,37.93,37.95,37.73,37.92,86000.0,26.8665,26.8807,26.7248,26.8594,86000.0
2009-01-09 12:00:00,37.94,38.07,37.9,38.0,103700.0,26.8736,26.9657,26.8453,26.9161,103700.0
2009-01-09 12:30:00,38.0,38.06,37.92,38.02,100500.0,26.9161,26.9586,26.8594,26.9303,100500.0
2009-01-09 13:00:00,38.02,38.16,37.84,37.97,87600.0,26.9303,27.0294,26.8028,26.8948,87600.0
2009-01-09 13:30:00,37.98,38.18,37.85,38.15,140800.0,26.9019,27.0436,26.8098,27.0223,140800.0
2009-01-09 14:00:00,38.15,38.41,38.14,38.31,146500.0,27.0223,27.2065,27.0153,27.1357,146500.0
2009-01-09 14:30:00,38.31,38.61,38.29,38.5,274600.0,27.1357,27.3482,27.1215,27.2702,274600.0
2009-01-09 15:00:00,38.5,38.63,38.4,38.62,313300.0,27.2702,27.3623,27.1994,27.3552,313300.0
2009-01-09 15:30:00,38.61,38.69,38.14,38.26,580700.0,27.3482,27.4048,27.0153,27.1003,580700.0
2009-01-12 09:30:00,38.34,38.81,38.34,38.72,145700.0,27.1569,27.4898,27.1569,27.4261,145700.0
2009-01-12 10:00:00,38.71,38.71,38.32,38.49,136100.0,27.419,27.419,27.1428,27.2632,136100.0
2009-01-12 10:30:00,38.5,38.86,38.48,38.85,182200.0,27.2702,27.5252,27.2561,27.5182,182200.0
2009-01-12 11:00:00,38.86,39.05,38.83,38.94,179400.0,27.5252,27.6598,27.504,27.5819,179400.0
2009-01-12 11:30:00,38.93,39.09,38.85,39.06,111600.0,27.5748,27.6882,27.5182,27.6669,111600.0
2009-01-12 12:00:00,39.06,39.1,38.97,39.01,77100.0,27.6669,27.6952,27.6032,27.6315,77100.0
2009-01-12 12:30:00,39.01,39.1,38.99,39.1,52800.0,27.6315,27.6952,27.6173,27.6952,52800.0
2009-01-12 13:00:00,39.09,39.13,38.99,39.0,133600.0,27.6882,27.7165,27.6173,27.6244,133600.0
2009-01-12 13:30:00,38.99,39.02,38.84,38.86,109600.0,27.6173,27.6386,27.5111,27.5252,109600.0
2009-01-12 14:00:00,38.86,38.86,38.69,38.73,138600.0,27.5252,27.5252,27.4048,27.4332,138600.0
2009-01-12 14:30:00,38.73,38.76,38.61,38.64,93400.0,27.4332,27.4544,27.3482,27.3694,93400.0
2009-01-12 15:00:00,38.63,38.99,38.61,38.88,184000.0,27.3623,27.6173,27.3482,27.5394,184000.0
2009-01-12 15:30:00,38.86,38.92,38.61,38.67,393100.0,27.5252,27.5677,27.3482,27.3907,393100.0
2009-01-13 09:30:00,37.69,37.99,37.42,37.42,434700.0,26.6965,26.909,26.5053,26.5053,434700.0
2009-01-13 10:00:00,37.43,37.64,37.29,37.48,296700.0,26.5123,26.6611,26.4132,26.5478,296700.0
2009-01-13 10:30:00,37.47,37.48,37.05,37.09,241500.0,26.5407,26.5478,26.2432,26.2715,241500.0
2009-01-13 11:00:00,37.07,37.07,36.73,37.01,225200.0,26.2574,26.2574,26.0165,26.2149,225200.0
2009-01-13 11:30:00,37.02,37.17,36.84,37.05,266400.0,26.2219,26.3282,26.0944,26.2432,266400.0
2009-01-13 12:00:00,37.05,37.1,36.85,36.95,216400.0,26.2432,26.2786,26.1015,26.1724,216400.0
2009-01-13 12:30:00,36.93,37.0,36.84,36.9,149200.0,26.1582,26.2078,26.0944,26.1369,149200.0
2009-01-13 13:00:00,36.9,37.05,36.9,37.01,153100.0,26.1369,26.2432,26.1369,26.2149,153100.0
2009-01-13 13:30:00,37.0,37.15,36.98,37.06,154600.0,26.2078,26.314,26.1936,26.2503,154600.0
2009-01-13 14:00:00,37.06,37.16,36.99,37.01,146800.0,26.2503,26.3211,26.2007,26.2149,146800.0
2009-01-13 14:30:00,37.01,37.35,37.01,37.11,182100.0,26.2149,26.4557,26.2149,26.2857,182100.0
2009-01-13 15:00:00,37.13,37.13,36.86,36.92,245400.0,26.2999,26.2999,26.1086,26.1511,245400.0
2009-01-13 15:30:00,36.91,37.09,36.77,37.01,523800.0,26.144,26.2715,26.0449,26.2149,523800.0
2009-01-14 09:30:00,36.83,36.83,36.22,36.26,146300.0,26.0874,26.0874,25.6553,25.6836,146300.0
2009-01-14 10:00:00,36.26,36.43,36.04,36.1,223700.0,25.6836,25.804,25.5278,25.5703,223700.0
2009-01-14 10:30:00,36.1,36.12,35.59,35.79,271000.0,25.5703,25.5845,25.209,25.3507,271000.0
2009-01-14 11:00:00,35.78,35.89,35.63,35.86,219000.0,25.3436,25.4215,25.2374,25.4003,219000.0
2009-01-14 11:30:00,35.86,35.91,35.74,35.83,196400.0,25.4003,25.4357,25.3153,25.379,196400.0
2009-01-14 12:00:00,35.84,36.03,35.8,36.01,369400.0,25.3861,25.5207,25.3578,25.5065,369400.0
2009-01-14 12:30:00,36.01,36.42,36.0,36.42,145300.0,25.5065,25.7969,25.4995,25.7969,145300.0
2009-01-14 13:00:00,36.42,36.49,36.18,36.2,155000.0,25.7969,25.8465,25.6269,25.6411,155000.0
2009-01-14 13:30:00,36.17,36.48,36.14,36.48,121600.0,25.6199,25.8394,25.5986,25.8394,121600.0
2009-01-14 14:00:00,36.47,36.88,36.45,36.7,331300.0,25.8324,26.1228,25.8182,25.9953,331300.0
2009-01-14 14:30:00,36.71,36.9,36.66,36.69,170200.0,26.0024,26.1369,25.9669,25.9882,170200.0
2009-01-14 15:00:00,36.67,36.74,36.31,36.67,246900.0,25.974,26.0236,25.719,25.974,246900.0
2009-01-14 15:30:00,36.67,36.83,36.44,36.68,392900.0,25.974,26.0874,25.8111,25.9811,392900.0
2009-01-15 09:30:00,36.54,36.92,36.35,36.55,127400.0,25.8819,26.1511,25.7474,25.889,127400.0
2009-01-15 10:00:00,36.56,36.82,36.47,36.82,195200.0,25.8961,26.0803,25.8324,26.0803,195200.0
2009-01-15 10:30:00,36.81,36.87,36.64,36.75,90800.0,26.0732,26.1157,25.9528,26.0307,90800.0
2009-01-15 11:00:00,36.73,36.81,36.62,36.62,82100.0,26.0165,26.0732,25.9386,25.9386,82100.0
2009-01-15 11:30:00,36.63,36.69,36.48,36.54,55200.0,25.9457,25.9882,25.8394,25.8819,55200.0
2009-01-15 12:00:00,36.55,36.59,36.35,36.4,64600.0,25.889,25.9174,25.7474,25.7828,64600.0
2009-01-15 12:30:00,36.43,36.51,36.24,36.31,69700.0,25.804,25.8607,25.6694,25.719,69700.0
2009-01-15 13:00:00,36.31,36.48,36.31,36.45,112600.0,25.719,25.8394,25.719,25.8182,112600.0
2009-01-15 13:30:00,36.47,36.48,36.28,36.4,218100.0,25.8324,25.8394,25.6978,25.7828,218100.0
2009-01-15 14:00:00,36.41,36.63,36.31,36.59,213600.0,25.7899,25.9457,25.719,25.9174,213600.0
2009-01-15 14:30:00,36.57,36.77,36.48,36.51,272300.0,25.9032,26.0449,25.8394,25.8607,272300.0
2009-01-15 15:00:00,36.5,36.67,36.34,36.42,226800.0,25.8536,25.974,25.7403,25.7969,226800.0
2009-01-15 15:30:00,36.47,36.69,36.41,36.63,586600.0,25.8324,25.9882,25.7899,25.9457,586600.0
2009-01-16 09:30:00,37.15,37.59,37.08,37.58,358800.0,26.314,26.6257,26.2644,26.6186,358800.0
2009-01-16 10:00:00,37.57,37.77,37.21,37.36,170200.0,26.6115,26.7532,26.3565,26.4628,170200.0
2009-01-16 10:30:00,37.35,37.67,37.3,37.42,106300.0,26.4557,26.6823,26.4203,26.5053,106300.0
2009-01-16 11:00:00,37.44,37.66,37.26,37.62,110200.0,26.5194,26.6753,26.3919,26.6469,110200.0
2009-01-16 11:30:00,37.65,37.67,37.44,37.58,129900.0,26.6682,26.6823,26.5194,26.6186,129900.0
2009-01-16 12:00:00,37.56,37.61,37.23,37.34,157700.0,26.6044,26.6398,26.3707,26.4486,157700.0
2009-01-16 12:30:00,37.36,37.4,37.1,37.31,105200.0,26.4628,26.4911,26.2786,26.4273,105200.0
2009-01-16 13:00:00,37.31,37.47,37.19,37.35,96800.0,26.4273,26.5407,26.3424,26.4557,96800.0
2009-01-16 13:30:00,37.36,37.51,37.29,37.45,98600.0,26.4628,26.569,26.4132,26.5265,98600.0
2009-01-16 14:00:00,37.48,37.54,37.3,37.5,124500.0,26.5478,26.5903,26.4203,26.5619,124500.0
2009-01-16 14:30:00,37.5,37.58,37.31,37.58,114200.0,26.5619,26.6186,26.4273,26.6186,114200.0
2009-01-16 15:00:00,37.56,37.73,37.47,37.55,176900.0,26.6044,26.7248,26.5407,26.5973,176900.0
2009-01-16 15:30:00,37.54,37.81,37.49,37.54,288900.0,26.5903,26.7815,26.5548,26.5903,288900.0
2009-01-20 09:30:00,37.52,37.9,37.36,37.44,159200.0,26.5761,26.8453,26.4628,26.5194,159200.0
2009-01-20 10:00:00,37.47,38.07,37.36,38.07,210200.0,26.5407,26.9657,26.4628,26.9657,210200.0
2009-01-20 10:30:00,38.07,38.11,37.61,37.61,241700.0,26.9657,26.994,26.6398,26.6398,241700.0
2009-01-20 11:00:00,37.63,37.72,37.53,37.66,142300.0,26.654,26.7178,26.5832,26.6753,142300.0
2009-01-20 11:30:00,37.67,37.75,37.5,37.51,105000.0,26.6823,26.739,26.5619,26.569,105000.0
2009-01-20 12:00:00,37.51,37.78,37.32,37.39,218700.0,26.569,26.7603,26.4344,26.484,218700.0
2009-01-20 12:30:00,37.4,37.74,37.36,37.66,142200.0,26.4911,26.7319,26.4628,26.6753,142200.0
2009-01-20 13:00:00,37.65,37.83,37.53,37.76,238600.0,26.6682,26.7957,26.5832,26.7461,238600.0
2009-01-20 13:30:00,37.75,37.75,37.51,37.59,140100.0,26.739,26.739,26.569,26.6257,140100.0
2009-01-20 14:00:00,37.57,37.72,37.52,37.71,194200.0,26.6115,26.7178,26.5761,26.7107,194200.0
2009-01-20 14:30:00,37.7,37.7,37.44,37.64,220900.0,26.7036,26.7036,26.5194,26.6611,220900.0
2009-01-20 15:00:00,37.64,37.68,37.29,37.52,213600.0,26.6611,26.6894,26.4132,26.5761,213600.0
2009-01-20 15:30:00,37.52,37.65,37.21,37.32,411600.0,26.5761,26.6682,26.3565,26.4344,411600.0
2009-01-21 09:30:00,37.3,37.8,37.3,37.63,143500.0,26.4203,26.7744,26.4203,26.654,143500.0
2009-01-21 10:00:00,37.67,37.78,37.33,37.35,189200.0,26.6823,26.7603,26.4415,26.4557,189200.0
2009-01-21 10:30:00,37.35,37.41,37.0,37.05,185700.0,26.4557,26.4982,26.2078,26.2432,185700.0
2009-01-21 11:00:00,37.07,37.34,37.07,37.33,182000.0,26.2574,26.4486,26.2574,26.4415,182000.0
2009-01-21 11:30:00,37.33,37.37,36.97,36.98,182000.0,26.4415,26.4698,26.1865,26.1936,182000.0
2009-01-21 12:00:00,36.99,37.13,36.94,36.99,110100.0,26.2007,26.2999,26.1653,26.2007,110100.0
2009-01-21 12:30:00,37.0,37.13,36.88,37.11,87700.0,26.2078,26.2999,26.1228,26.2857,87700.0
2009-01-21 13:00:00,37.11,37.15,36.94,36.98,160400.0,26.2857,26.314,26.1653,26.1936,160400.0
2009-01-21 13:30:00,37.01,37.3,36.97,37.24,178800.0,26.2149,26.4203,26.1865,26.3778,178800.0
2009-01-21 14:00:00,37.27,37.4,37.02,37.24,147200.0,26.399,26.4911,26.2219,26.3778,147200.0
2009-01-21 14:30:00,37.23,37.43,37.22,37.35,152900.0,26.3707,26.5123,26.3636,26.4557,152900.0
2009-01-21 15:00:00,37.35,37.48,37.2,37.31,256000.0,26.4557,26.5478,26.3494,26.4273,256000.0
2009-01-21 15:30:00,37.31,37.83,37.25,37.71,467400.0,26.4273,26.7957,26.3849,26.7107,467400.0
2009-01-22 09:30:00,37.47,37.92,37.13,37.77,181500.0,26.5407,26.8594,26.2999,26.7532,181500.0
2009-01-22 10:00:00,37.76,37.94,37.63,37.64,276500.0,26.7461,26.8736,26.654,26.6611,276500.0
2009-01-22 10:30:00,37.63,37.83,37.28,37.72,283000.0,26.654,26.7957,26.4061,26.7178,283000.0
2009-01-22 11:00:00,37.69,37.84,37.56,37.61,120500.0,26.6965,26.8028,26.6044,26.6398,120500.0
2009-01-22 11:30:00,37.6,37.6,37.28,37.39,165500.0,26.6328,26.6328,26.4061,26.484,165500.0
2009-01-22 12:00:00,37.39,37.54,37.3,37.37,174500.0,26.484,26.5903,26.4203,26.4698,174500.0
2009-01-22 12:30:00,37.38,37.46,37.22,37.26,252300.0,26.4769,26.5336,26.3636,26.3919,252300.0
2009-01-22 13:00:00,37.24,37.48,37.17,37.3,183500.0,26.3778,26.5478,26.3282,26.4203,183500.0
2009-01-22 13:30:00,37.29,37.65,37.26,37.65,296800.0,26.4132,26.6682,26.3919,26.6682,296800.0
2009-01-22 14:00:00,37.64,37.84,37.56,37.67,181800.0,26.6611,26.8028,26.6044,26.6823,181800.0
2009-01-22 14:30:00,37.67,37.77,37.55,37.71,223300.0,26.6823,26.7532,26.5973,26.7107,223300.0
2009-01-22 15:00:00,37.71,37.78,37.45,37.69,323700.0,26.7107,26.7603,26.5265,26.6965,323700.0
2009-01-22 15:30:00,37.7,37.94,37.57,37.78,577800.0,26.7036,26.8736,26.6115,26.7603,577800.0
2009-01-23 09:30:00,36.87,37.57,36.87,37.35,247000.0,26.1157,26.6115,26.1157,26.4557,247000.0
2009-01-23 10:00:00,37.36,37.67,37.34,37.55,422400.0,26.4628,26.6823,26.4486,26.5973,422400.0
2009-01-23 10:30:00,37.53,37.54,37.25,37.27,212000.0,26.5832,26.5903,26.3849,26.399,212000.0
2009-01-23 11:00:00,37.29,37.54,37.28,37.43,199000.0,26.4132,26.5903,26.4061,26.5123,199000.0
2009-01-23 11:30:00,37.45,37.48,36.97,37.04,177400.0,26.5265,26.5478,26.1865,26.2361,177400.0
2009-01-23 12:00:00,37.05,37.57,37.02,37.53,104700.0,26.2432,26.6115,26.2219,26.5832,104700.0
2009-01-23 12:30:00,37.51,37.51,37.19,37.36,106900.0,26.569,26.569,26.3424,26.4628,106900.0
2009-01-23 13:00:00,37.34,37.84,37.27,37.68,195100.0,26.4486,26.8028,26.399,26.6894,195100.0
2009-01-23 13:30:00,37.69,37.87,37.57,37.82,216300.0,26.6965,26.824,26.6115,26.7886,216300.0
2009-01-23 14:00:00,37.83,37.86,37.63,37.73,262100.0,26.7957,26.8169,26.654,26.7248,262100.0
2009-01-23 14:30:00,37.72,37.79,37.46,37.58,198600.0,26.7178,26.7673,26.5336,26.6186,198600.0
2009-01-23 15:00:00,37.58,37.84,37.5,37.67,176500.0,26.6186,26.8028,26.5619,26.6823,176500.0
2009-01-23 15:30:00,37.68,37.95,37.3,37.79,304400.0,26.6894,26.8807,26.4203,26.7673,304400.0
2009-01-26 09:30:00,37.93,38.56,37.85,38.33,172500.0,26.8665,27.3127,26.8098,27.1498,172500.0
2009-01-26 10:00:00,38.33,38.66,38.05,38.13,240800.0,27.1498,27.3836,26.9515,27.0082,240800.0
2009-01-26 10:30:00,38.14,38.43,38.1,38.29,171400.0,27.0153,27.2207,26.9869,27.1215,171400.0
2009-01-26 11:00:00,38.29,38.37,38.11,38.29,180200.0,27.1215,27.1782,26.994,27.1215,180200.0
2009-01-26 11:30:00,38.29,38.48,38.26,38.37,98300.0,27.1215,27.2561,27.1003,27.1782,98300.0
2009-01-26 12:00:00,38.38,38.47,38.24,38.45,188200.0,27.1852,27.249,27.0861,27.2348,188200.0
2009-01-26 12:30:00,38.45,38.63,38.38,38.48,268600.0,27.2348,27.3623,27.1852,27.2561,268600.0
2009-01-26 13:00:00,38.51,38.69,38.33,38.65,124400.0,27.2773,27.4048,27.1498,27.3765,124400.0
2009-01-26 13:30:00,38.64,38.74,38.48,38.63,158500.0,27.3694,27.4402,27.2561,27.3623,158500.0
2009-01-26 14:00:00,38.63,38.65,38.4,38.58,151000.0,27.3623,27.3765,27.1994,27.3269,151000.0
2009-01-26 14:30:00,38.6,38.86,38.5,38.83,167700.0,27.3411,27.5252,27.2702,27.504,167700.0
2009-01-26 15:00:00,38.81,39.05,38.81,38.89,274800.0,27.4898,27.6598,27.4898,27.5465,274800.0
2009-01-26 15:30:00,38.89,38.95,38.58,38.74,503300.0,27.5465,27.589,27.3269,27.4402,503300.0
2009-01-27 09:30:00,38.84,38.89,38.44,38.56,147000.0,27.5111,27.5465,27.2277,27.3127,147000.0
2009-01-27 10:00:00,38.54,38.62,38.15,38.26,151600.0,27.2986,27.3552,27.0223,27.1003,151600.0
2009-01-27 10:30:00,38.28,38.55,38.26,38.52,127500.0,27.1144,27.3057,27.1003,27.2844,127500.0
2009-01-27 11:00:00,38.53,38.71,38.46,38.71,127600.0,27.2915,27.419,27.2419,27.419,127600.0
2009-01-27 11:30:00,38.71,38.79,38.61,38.62,126100.0,27.419,27.4757,27.3482,27.3552,126100.0
2009-01-27 12:00:00,38.63,38.97,38.55,38.91,139000.0,27.3623,27.6032,27.3057,27.5607,139000.0
2009-01-27 12:30:00,38.91,38.91,38.71,38.72,91600.0,27.5607,27.5607,27.419,27.4261,91600.0
2009-01-27 13:00:00,38.73,38.84,38.62,38.65,148700.0,27.4332,27.5111,27.3552,27.3765,148700.0
2009-01-27 13:30:00,38.66,38.88,38.58,38.7,141000.0,27.3836,27.5394,27.3269,27.4119,141000.0
2009-01-27 14:00:00,38.69,38.92,38.59,38.73,184900.0,27.4048,27.5677,27.334,27.4332,184900.0
2009-01-27 14:30:00,38.72,38.91,38.67,38.78,123600.0,27.4261,27.5607,27.3907,27.4686,123600.0
2009-01-27 15:00:00,38.8,39.06,38.64,39.0,233100.0,27.4827,27.6669,27.3694,27.6244,233100.0
2009-01-27 15:30:00,39.0,39.01,38.78,38.86,392400.0,27.6244,27.6315,27.4686,27.5252,392400.0
2009-01-28 09:30:00,39.21,39.3,38.95,38.97,85500.0,27.7732,27.8369,27.589,27.6032,85500.0
2009-01-28 10:00:00,38.97,39.05,38.46,38.47,101100.0,27.6032,27.6598,27.2419,27.249,101100.0
2009-01-28 10:30:00,38.48,38.58,38.3,38.34,138500.0,27.2561,27.3269,27.1286,27.1569,138500.0
2009-01-28 11:00:00,38.34,38.42,38.2,38.28,145100.0,27.1569,27.2136,27.0578,27.1144,145100.0
2009-01-28 11:30:00,38.3,38.41,38.21,38.39,98100.0,27.1286,27.2065,27.0648,27.1923,98100.0
2009-01-28 12:00:00,38.39,38.58,38.39,38.53,97900.0,27.1923,27.3269,27.1923,27.2915,97900.0
2009-01-28 12:30:00,38.54,38.8,38.49,38.8,137600.0,27.2986,27.4827,27.2632,27.4827,137600.0
2009-01-28 13:00:00,38.79,39.09,38.76,39.05,107400.0,27.4757,27.6882,27.4544,27.6598,107400.0
2009-01-28 13:30:00,39.06,39.16,38.89,38.89,125500.0,27.6669,27.7377,27.5465,27.5465,125500.0
2009-01-28 14:00:00,38.89,39.04,38.61,38.87,158600.0,27.5465,27.6527,27.3482,27.5323,158600.0
2009-01-28 14:30:00,38.88,39.0,38.67,38.97,184600.0,27.5394,27.6244,27.3907,27.6032,184600.0
2009-01-28 15:00:00,38.99,39.07,38.51,38.7,271500.0,27.6173,27.674,27.2773,27.4119,271500.0
2009-01-28 15:30:00,38.68,38.99,38.61,38.88,371000.0,27.3977,27.6173,27.3482,27.5394,371000.0
2009-01-29 09:30:00,38.85,39.22,38.55,39.21,103000.0,27.5182,27.7802,27.3057,27.7732,103000.0
2009-01-29 10:00:00,39.21,39.47,39.08,39.39,185500.0,27.7732,27.9573,27.6811,27.9007,185500.0
2009-01-29 10:30:00,39.4,39.4,39.01,39.19,144700.0,27.9077,27.9077,27.6315,27.759,144700.0
2009-01-29 11:00:00,39.17,39.32,39.09,39.09,78100.0,27.7448,27.8511,27.6882,27.6882,78100.0
2009-01-29 11:30:00,39.08,39.1,38.9,39.01,59800.0,27.6811,27.6952,27.5536,27.6315,59800.0
2009-01-29 12:00:00,38.98,39.08,38.76,39.08,112600.0,27.6102,27.6811,27.4544,27.6811,112600.0
2009-01-29 12:30:00,39.09,39.11,38.83,38.9,84900.0,27.6882,27.7023,27.504,27.5536,84900.0
2009-01-29 13:00:00,38.91,39.01,38.85,39.01,80300.0,27.5607,27.6315,27.5182,27.6315,80300.0
2009-01-29 13:30:00,39.01,39.02,38.79,38.96,95700.0,27.6315,27.6386,27.4757,27.5961,95700.0
2009-01-29 14:00:00,38.95,39.02,38.84,39.01,206700.0,27.589,27.6386,27.5111,27.6315,206700.0
2009-01-29 14:30:00,38.99,39.06,38.9,38.92,94400.0,27.6173,27.6669,27.5536,27.5677,94400.0
2009-01-29 15:00:00,38.93,39.12,38.92,39.04,259700.0,27.5748,27.7094,27.5677,27.6527,259700.0
2009-01-29 15:30:00,39.02,39.16,38.86,38.93,409000.0,27.6386,27.7377,27.5252,27.5748,409000.0
2009-01-30 09:30:00,39.12,39.76,39.0,39.65,184600.0,27.7094,28.1627,27.6244,28.0848,184600.0
2009-01-30 10:00:00,39.65,39.98,39.64,39.93,298100.0,28.0848,28.3186,28.0777,28.2831,298100.0
2009-01-30 10:30:00,39.94,39.97,39.46,39.49,261400.0,28.2902,28.3115,27.9502,27.9715,261400.0
2009-01-30 11:00:00,39.49,39.5,39.06,39.24,215600.0,27.9715,27.9786,27.6669,27.7944,215600.0
2009-01-30 11:30:00,39.22,39.35,39.22,39.22,117800.0,27.7802,27.8723,27.7802,27.7802,117800.0
2009-01-30 12:00:00,39.24,39.26,39.02,39.19,195700.0,27.7944,27.8086,27.6386,27.759,195700.0
2009-01-30 12:30:00,39.19,39.24,39.13,39.16,94200.0,27.759,27.7944,27.7165,27.7377,94200.0
2009-01-30 13:00:00,39.16,39.29,38.92,39.02,165500.0,27.7377,27.8298,27.5677,27.6386,165500.0
2009-01-30 13:30:00,39.02,39.02,38.78,38.92,119200.0,27.6386,27.6386,27.4686,27.5677,119200.0
2009-01-30 14:00:00,38.9,39.08,38.85,39.0,138300.0,27.5536,27.6811,27.5182,27.6244,138300.0
2009-01-30 14:30:00,39.01,39.12,38.73,38.88,145000.0,27.6315,27.7094,27.4332,27.5394,145000.0
2009-01-30 15:00:00,38.86,39.06,38.52,38.52,257500.0,27.5252,27.6669,27.2844,27.2844,257500.0
2009-01-30 15:30:00,38.54,38.85,38.43,38.64,428400.0,27.2986,27.5182,27.2207,27.3694,428400.0
2009-02-02 09:30:00,38.12,38.53,38.08,38.13,131700.0,27.0011,27.2915,26.9728,27.0082,131700.0
2009-02-02 10:00:00,38.13,38.23,37.86,37.98,220200.0,27.0082,27.079,26.8169,26.9019,220200.0
2009-02-02 10:30:00,37.98,38.26,37.91,38.24,170900.0,26.9019,27.1003,26.8523,27.0861,170900.0
2009-02-02 11:00:00,38.23,38.36,38.13,38.28,109700.0,27.079,27.1711,27.0082,27.1144,109700.0
2009-02-02 11:30:00,38.29,38.53,38.29,38.49,144600.0,27.1215,27.2915,27.1215,27.2632,144600.0
2009-02-02 12:00:00,38.49,38.66,38.49,38.58,169500.0,27.2632,27.3836,27.2632,27.3269,169500.0
2009-02-02 12:30:00,38.59,38.75,38.59,38.66,104500.0,27.334,27.4473,27.334,27.3836,104500.0
2009-02-02 13:00:00,38.65,38.7,38.47,38.53,168600.0,27.3765,27.4119,27.249,27.2915,168600.0
2009-02-02 13:30:00,38.54,38.63,38.46,38.47,116300.0,27.2986,27.3623,27.2419,27.249,116300.0
2009-02-02 14:00:00,38.48,38.65,38.37,38.62,92200.0,27.2561,27.3765,27.1782,27.3552,92200.0
2009-02-02 14:30:00,38.62,38.79,38.53,38.72,146400.0,27.3552,27.4757,27.2915,27.4261,146400.0
2009-02-02 15:00:00,38.68,38.87,38.68,38.76,175400.0,27.3977,27.5323,27.3977,27.4544,175400.0
2009-02-02 15:30:00,38.77,39.1,38.76,38.83,397300.0,27.4615,27.6952,27.4544,27.504,397300.0
2009-02-03 09:30:00,39.16,39.16,38.59,38.68,78200.0,27.7377,27.7377,27.334,27.3977,78200.0
2009-02-03 10:00:00,38.7,38.85,38.56,38.72,97500.0,27.4119,27.5182,27.3127,27.4261,97500.0
2009-02-03 10:30:00,38.71,39.05,38.71,38.98,99400.0,27.419,27.6598,27.419,27.6102,99400.0
2009-02-03 11:00:00,38.97,39.25,38.88,38.91,128000.0,27.6032,27.8015,27.5394,27.5607,128000.0
2009-02-03 11:30:00,38.93,39.01,38.84,38.86,62000.0,27.5748,27.6315,27.5111,27.5252,62000.0
2009-02-03 12:00:00,38.85,39.02,38.8,38.92,66800.0,27.5182,27.6386,27.4827,27.5677,66800.0
2009-02-03 12:30:00,38.94,39.0,38.89,38.9,31100.0,27.5819,27.6244,27.5465,27.5536,31100.0
2009-02-03 13:00:00,38.9,39.08,38.9,38.98,36100.0,27.5536,27.6811,27.5536,27.6102,36100.0
2009-02-03 13:30:00,39.0,39.11,38.98,39.08,48600.0,27.6244,27.7023,27.6102,27.6811,48600.0
2009-02-03 14:00:00,39.11,39.32,39.06,39.14,103400.0,27.7023,27.8511,27.6669,27.7236,103400.0
2009-02-03 14:30:00,39.15,39.31,39.12,39.18,141800.0,27.7307,27.844,27.7094,27.7519,141800.0
2009-02-03 15:00:00,39.2,39.41,39.12,39.16,215500.0,27.7661,27.9148,27.7094,27.7377,215500.0
2009-02-03 15:30:00,39.17,39.29,39.0,39.05,287600.0,27.7448,27.8298,27.6244,27.6598,287600.0
2009-02-04 09:30:00,39.92,40.0,39.21,39.86,305200.0,28.2761,28.3327,27.7732,28.2336,305200.0
2009-02-04 10:00:00,39.87,40.41,39.84,40.29,186500.0,28.2406,28.6231,28.2194,28.5381,186500.0
2009-02-04 10:30:00,40.28,40.4,39.91,40.2,194900.0,28.5311,28.6161,28.269,28.4744,194900.0
2009-02-04 11:00:00,40.19,40.2,39.73,39.94,161900.0,28.4673,28.4744,28.1415,28.2902,161900.0
2009-02-04 11:30:00,39.94,39.99,39.68,39.7,145700.0,28.2902,28.3256,28.1061,28.1202,145700.0
2009-02-04 12:00:00,39.7,39.77,39.49,39.5,165900.0,28.1202,28.1698,27.9715,27.9786,165900.0
2009-02-04 12:30:00,39.49,39.56,39.37,39.38,152500.0,27.9715,28.0211,27.8865,27.8936,152500.0
2009-02-04 13:00:00,39.39,39.51,39.31,39.49,143000.0,27.9007,27.9856,27.844,27.9715,143000.0
2009-02-04 13:30:00,39.5,39.5,38.98,39.11,178800.0,27.9786,27.9786,27.6102,27.7023,178800.0
2009-02-04 14:00:00,39.12,39.19,38.9,38.99,196800.0,27.7094,27.759,27.5536,27.6173,196800.0
2009-02-04 14:30:00,38.99,39.33,38.93,39.23,226300.0,27.6173,27.8582,27.5748,27.7873,226300.0
2009-02-04 15:00:00,39.23,39.39,39.14,39.3,296400.0,27.7873,27.9007,27.7236,27.8369,296400.0
2009-02-04 15:30:00,39.31,39.39,39.19,39.28,376300.0,27.844,27.9007,27.759,27.8227,376300.0
2009-02-05 09:30:00,39.3,39.48,39.15,39.3,146600.0,27.8369,27.9644,27.7307,27.8369,146600.0
2009-02-05 10:00:00,39.31,39.41,39.11,39.19,106300.0,27.844,27.9148,27.7023,27.759,106300.0
2009-02-05 10:30:00,39.18,39.3,38.97,39.3,189400.0,27.7519,27.8369,27.6032,27.8369,189400.0
2009-02-05 11:00:00,39.29,39.42,39.22,39.31,173900.0,27.8298,27.9219,27.7802,27.844,173900.0
2009-02-05 11:30:00,39.31,39.41,39.19,39.35,129100.0,27.844,27.9148,27.759,27.8723,129100.0
2009-02-05 12:00:00,39.36,39.54,39.24,39.27,163200.0,27.8794,28.0069,27.7944,27.8157,163200.0
2009-02-05 12:30:00,39.26,39.52,39.25,39.49,152800.0,27.8086,27.9927,27.8015,27.9715,152800.0
2009-02-05 13:00:00,39.49,39.52,39.17,39.18,150400.0,27.9715,27.9927,27.7448,27.7519,150400.0
2009-02-05 13:30:00,39.18,39.42,39.17,39.25,156400.0,27.7519,27.9219,27.7448,27.8015,156400.0
2009-02-05 14:00:00,39.25,39.36,39.17,39.31,275600.0,27.8015,27.8794,27.7448,27.844,275600.0
2009-02-05 14:30:00,39.31,39.35,39.07,39.12,309600.0,27.844,27.8723,27.674,27.7094,309600.0
2009-02-05 15:00:00,39.12,39.28,38.99,39.21,300500.0,27.7094,27.8227,27.6173,27.7732,300500.0
2009-02-05 15:30:00,39.22,39.33,39.07,39.1,558500.0,27.7802,27.8582,27.674,27.6952,558500.0
2009-02-06 09:30:00,39.01,39.54,38.64,38.87,219100.0,27.6315,28.0069,27.3694,27.5323,219100.0
2009-02-06 10:00:00,38.87,39.0,38.79,38.97,124400.0,27.5323,27.6244,27.4757,27.6032,124400.0
2009-02-06 10:30:00,38.96,39.06,38.91,38.93,130000.0,27.5961,27.6669,27.5607,27.5748,130000.0
2009-02-06 11:00:00,38.93,39.0,38.74,38.77,140600.0,27.5748,27.6244,27.4402,27.4615,140600.0
2009-02-06 11:30:00,38.77,38.77,38.63,38.7,155800.0,27.4615,27.4615,27.3623,27.4119,155800.0
2009-02-06 12:00:00,38.71,38.79,38.62,38.71,199500.0,27.419,27.4757,27.3552,27.419,199500.0
2009-02-06 12:30:00,38.72,38.95,38.7,38.88,125900.0,27.4261,27.589,27.4119,27.5394,125900.0
2009-02-06 13:00:00,38.9,39.24,38.86,39.23,184500.0,27.5536,27.7944,27.5252,27.7873,184500.0
2009-02-06 13:30:00,39.22,39.29,38.94,38.96,213300.0,27.7802,27.8298,27.5819,27.5961,213300.0
2009-02-06 14:00:00,38.95,39.0,38.69,38.95,306100.0,27.589,27.6244,27.4048,27.589,306100.0
2009-02-06 14:30:00,38.95,39.06,38.82,38.97,236600.0,27.589,27.6669,27.4969,27.6032,236600.0
2009-02-06 15:00:00,38.97,39.12,38.89,39.05,380100.0,27.6032,27.7094,27.5465,27.6598,380100.0
2009-02-06 15:30:00,39.05,39.16,38.97,38.99,516200.0,27.6598,27.7377,27.6032,27.6173,516200.0
2009-02-09 09:30:00,38.9,39.26,38.35,38.48,124700.0,27.5536,27.8086,27.164,27.2561,124700.0
2009-02-09 10:00:00,38.47,38.48,38.18,38.4,152500.0,27.249,27.2561,27.0436,27.1994,152500.0
2009-02-09 10:30:00,38.41,38.86,38.4,38.73,180000.0,27.2065,27.5252,27.1994,27.4332,180000.0
2009-02-09 11:00:00,38.74,38.76,38.32,38.33,129400.0,27.4402,27.4544,27.1428,27.1498,129400.0
2009-02-09 11:30:00,38.33,38.33,38.0,38.14,139000.0,27.1498,27.1498,26.9161,27.0153,139000.0
2009-02-09 12:00:00,38.14,38.24,38.04,38.18,132200.0,27.0153,27.0861,26.9444,27.0436,132200.0
2009-02-09 12:30:00,38.19,38.32,38.13,38.23,336300.0,27.0507,27.1428,27.0082,27.079,336300.0
2009-02-09 13:00:00,38.24,38.34,38.18,38.2,172100.0,27.0861,27.1569,27.0436,27.0578,172100.0
2009-02-09 13:30:00,38.19,38.22,38.09,38.2,183400.0,27.0507,27.0719,26.9798,27.0578,183400.0
2009-02-09 14:00:00,38.2,38.27,38.03,38.08,241500.0,27.0578,27.1073,26.9373,26.9728,241500.0
2009-02-09 14:30:00,38.08,38.18,38.05,38.18,179900.0,26.9728,27.0436,26.9515,27.0436,179900.0
2009-02-09 15:00:00,38.18,38.23,38.1,38.13,287600.0,27.0436,27.079,26.9869,27.0082,287600.0
2009-02-09 15:30:00,38.13,38.27,38.07,38.18,840900.0,27.0082,27.1073,26.9657,27.0436,840900.0
2009-02-10 09:30:00,37.92,38.05,37.54,37.63,134200.0,26.8594,26.9515,26.5903,26.654,134200.0
2009-02-10 10:00:00,37.65,37.92,37.64,37.79,92100.0,26.6682,26.8594,26.6611,26.7673,92100.0
2009-02-10 10:30:00,37.8,38.19,37.77,38.15,82700.0,26.7744,27.0507,26.7532,27.0223,82700.0
2009-02-10 11:00:00,38.18,38.21,37.44,37.46,244400.0,27.0436,27.0648,26.5194,26.5336,244400.0
2009-02-10 11:30:00,37.46,37.47,37.03,37.18,240200.0,26.5336,26.5407,26.229,26.3353,240200.0
2009-02-10 12:00:00,37.18,37.33,37.07,37.25,78300.0,26.3353,26.4415,26.2574,26.3849,78300.0
2009-02-10 12:30:00,37.26,37.39,37.22,37.3,89200.0,26.3919,26.484,26.3636,26.4203,89200.0
2009-02-10 13:00:00,37.3,37.31,36.9,36.97,175700.0,26.4203,26.4273,26.1369,26.1865,175700.0
2009-02-10 13:30:00,36.96,37.04,36.87,36.89,143000.0,26.1794,26.2361,26.1157,26.1299,143000.0
2009-02-10 14:00:00,36.89,37.08,36.88,36.99,129500.0,26.1299,26.2644,26.1228,26.2007,129500.0
2009-02-10 14:30:00,36.99,37.15,36.92,37.05,232500.0,26.2007,26.314,26.1511,26.2432,232500.0
2009-02-10 15:00:00,37.06,37.31,37.03,37.27,277200.0,26.2503,26.4273,26.229,26.399,277200.0
2009-02-10 15:30:00,37.25,37.35,37.01,37.24,642800.0,26.3849,26.4557,26.2149,26.3778,642800.0
2009-02-11 09:30:00,37.51,37.52,36.94,36.98,118400.0,26.569,26.5761,26.1653,26.1936,118400.0
2009-02-11 10:00:00,36.99,37.35,36.88,37.33,129400.0,26.2007,26.4557,26.1228,26.4415,129400.0
2009-02-11 10:30:00,37.33,37.63,37.32,37.56,174500.0,26.4415,26.654,26.4344,26.6044,174500.0
2009-02-11 11:00:00,37.59,37.7,37.23,37.25,178000.0,26.6257,26.7036,26.3707,26.3849,178000.0
2009-02-11 11:30:00,37.23,37.33,37.01,37.25,145200.0,26.3707,26.4415,26.2149,26.3849,145200.0
2009-02-11 12:00:00,37.27,37.33,37.09,37.3,86300.0,26.399,26.4415,26.2715,26.4203,86300.0
2009-02-11 12:30:00,37.3,37.45,37.22,37.31,120200.0,26.4203,26.5265,26.3636,26.4273,120200.0
2009-02-11 13:00:00,37.29,37.47,37.12,37.45,97900.0,26.4132,26.5407,26.2928,26.5265,97900.0
2009-02-11 13:30:00,37.46,37.46,37.21,37.25,65400.0,26.5336,26.5336,26.3565,26.3849,65400.0
2009-02-11 14:00:00,37.25,37.36,37.16,37.32,94400.0,26.3849,26.4628,26.3211,26.4344,94400.0
2009-02-11 14:30:00,37.32,37.49,37.25,37.47,174400.0,26.4344,26.5548,26.3849,26.5407,174400.0
2009-02-11 15:00:00,37.48,37.6,37.39,37.42,136400.0,26.5478,26.6328,26.484,26.5053,136400.0
2009-02-11 15:30:00,37.42,37.45,37.18,37.38,228000.0,26.5053,26.5265,26.3353,26.4769,228000.0
2009-02-12 09:30:00,37.19,37.2,36.56,36.68,150600.0,26.3424,26.3494,25.8961,25.9811,150600.0
2009-02-12 10:00:00,36.66,36.81,36.5,36.65,96200.0,25.9669,26.0732,25.8536,25.9599,96200.0
2009-02-12 10:30:00,36.65,36.67,36.45,36.58,121900.0,25.9599,25.974,25.8182,25.9103,121900.0
2009-02-12 11:00:00,36.56,36.58,36.19,36.27,181300.0,25.8961,25.9103,25.634,25.6907,181300.0
2009-02-12 11:30:00,36.27,36.53,36.27,36.48,144800.0,25.6907,25.8749,25.6907,25.8394,144800.0
2009-02-12 12:00:00,36.48,36.74,36.45,36.71,94300.0,25.8394,26.0236,25.8182,26.0024,94300.0
2009-02-12 12:30:00,36.72,36.82,36.71,36.81,82700.0,26.0094,26.0803,26.0024,26.0732,82700.0
2009-02-12 13:00:00,36.8,36.9,36.65,36.9,182700.0,26.0661,26.1369,25.9599,26.1369,182700.0
2009-02-12 13:30:00,36.87,36.93,36.75,36.85,136900.0,26.1157,26.1582,26.0307,26.1015,136900.0
2009-02-12 14:00:00,36.85,36.88,36.66,36.73,111000.0,26.1015,26.1228,25.9669,26.0165,111000.0
2009-02-12 14:30:00,36.73,36.77,36.53,36.59,221300.0,26.0165,26.0449,25.8749,25.9174,221300.0
2009-02-12 15:00:00,36.59,37.03,36.53,37.02,278900.0,25.9174,26.229,25.8749,26.2219,278900.0
2009-02-12 15:30:00,37.01,37.45,36.78,37.38,666900.0,26.2149,26.5265,26.0519,26.4769,666900.0
2009-02-13 09:30:00,37.38,37.85,37.38,37.78,96800.0,26.4769,26.8098,26.4769,26.7603,96800.0
2009-02-13 10:00:00,37.79,38.01,37.71,37.93,174600.0,26.7673,26.9232,26.7107,26.8665,174600.0
2009-02-13 10:30:00,37.91,38.0,37.71,37.75,184300.0,26.8523,26.9161,26.7107,26.739,184300.0
2009-02-13 11:00:00,37.75,37.9,37.71,37.74,158100.0,26.739,26.8453,26.7107,26.7319,158100.0
2009-02-13 11:30:00,37.75,37.8,37.57,37.69,171000.0,26.739,26.7744,26.6115,26.6965,171000.0
2009-02-13 12:00:00,37.7,37.84,37.66,37.79,123700.0,26.7036,26.8028,26.6753,26.7673,123700.0
2009-02-13 12:30:00,37.79,37.88,37.59,37.7,92400.0,26.7673,26.8311,26.6257,26.7036,92400.0
2009-02-13 13:00:00,37.7,37.84,37.67,37.79,80600.0,26.7036,26.8028,26.6823,26.7673,80600.0
2009-02-13 13:30:00,37.79,38.09,37.74,37.96,117600.0,26.7673,26.9798,26.7319,26.8878,117600.0
2009-02-13 14:00:00,37.98,38.01,37.77,37.84,189100.0,26.9019,26.9232,26.7532,26.8028,189100.0
2009-02-13 14:30:00,37.86,37.98,37.75,37.95,111500.0,26.8169,26.9019,26.739,26.8807,111500.0
2009-02-13 15:00:00,37.97,38.0,37.7,37.95,206200.0,26.8948,26.9161,26.7036,26.8807,206200.0
2009-02-13 15:30:00,37.96,38.08,37.77,37.79,431800.0,26.8878,26.9728,26.7532,26.7673,431800.0
2009-02-17 09:30:00,37.25,37.31,36.31,36.37,252400.0,26.3849,26.4273,25.719,25.7615,252400.0
2009-02-17 10:00:00,36.35,36.75,36.33,36.65,209600.0,25.7474,26.0307,25.7332,25.9599,209600.0
2009-02-17 10:30:00,36.64,36.88,36.51,36.8,198300.0,25.9528,26.1228,25.8607,26.0661,198300.0
2009-02-17 11:00:00,36.79,37.05,36.64,37.02,229000.0,26.059,26.2432,25.9528,26.2219,229000.0
2009-02-17 11:30:00,37.02,37.13,36.79,36.86,294500.0,26.2219,26.2999,26.059,26.1086,294500.0
2009-02-17 12:00:00,36.85,36.95,36.59,36.77,235000.0,26.1015,26.1724,25.9174,26.0449,235000.0
2009-02-17 12:30:00,36.78,37.14,36.78,37.05,119100.0,26.0519,26.3069,26.0519,26.2432,119100.0
2009-02-17 13:00:00,37.06,37.06,36.7,36.74,149200.0,26.2503,26.2503,25.9953,26.0236,149200.0
2009-02-17 13:30:00,36.73,37.09,36.69,37.02,196000.0,26.0165,26.2715,25.9882,26.2219,196000.0
2009-02-17 14:00:00,37.03,37.16,36.91,36.98,220100.0,26.229,26.3211,26.144,26.1936,220100.0
2009-02-17 14:30:00,36.98,37.21,36.85,36.89,349100.0,26.1936,26.3565,26.1015,26.1299,349100.0
2009-02-17 15:00:00,36.88,37.19,36.77,37.02,488800.0,26.1228,26.3424,26.0449,26.2219,488800.0
2009-02-17 15:30:00,37.01,37.37,36.88,36.9,893000.0,26.2149,26.4698,26.1228,26.1369,893000.0
2009-02-18 09:30:00,37.04,37.1,36.06,36.12,255200.0,26.2361,26.2786,25.542,25.5845,255200.0
2009-02-18 10:00:00,36.13,36.4,36.0,36.26,302600.0,25.5915,25.7828,25.4995,25.6836,302600.0
2009-02-18 10:30:00,36.26,36.46,36.22,36.34,240000.0,25.6836,25.8253,25.6553,25.7403,240000.0
2009-02-18 11:00:00,36.34,36.34,36.13,36.16,206000.0,25.7403,25.7403,25.5915,25.6128,206000.0
2009-02-18 11:30:00,36.15,36.17,35.88,35.89,218500.0,25.6057,25.6199,25.4145,25.4215,218500.0
2009-02-18 12:00:00,35.89,36.02,35.77,35.94,234200.0,25.4215,25.5136,25.3365,25.457,234200.0
2009-02-18 12:30:00,35.94,35.99,35.7,35.96,186700.0,25.457,25.4924,25.287,25.4711,186700.0
2009-02-18 13:00:00,35.95,36.1,35.71,35.86,208300.0,25.464,25.5703,25.294,25.4003,208300.0
2009-02-18 13:30:00,35.86,35.9,35.47,35.5,303900.0,25.4003,25.4286,25.124,25.1453,303900.0
2009-02-18 14:00:00,35.51,35.6,35.33,35.57,484200.0,25.1524,25.2161,25.0249,25.1949,484200.0
2009-02-18 14:30:00,35.57,35.57,35.23,35.47,536200.0,25.1949,25.1949,24.954,25.124,536200.0
2009-02-18 15:00:00,35.47,35.62,35.3,35.33,514900.0,25.124,25.2303,25.0036,25.0249,514900.0
2009-02-18 15:30:00,35.34,35.63,35.28,35.52,749600.0,25.032,25.2374,24.9895,25.1595,749600.0
2009-02-19 09:30:00,35.6,36.29,35.6,36.28,233500.0,25.2161,25.7049,25.2161,25.6978,233500.0
2009-02-19 10:00:00,36.29,36.43,36.19,36.22,325500.0,25.7049,25.804,25.634,25.6553,325500.0
2009-02-19 10:30:00,36.22,36.44,36.17,36.35,214600.0,25.6553,25.8111,25.6199,25.7474,214600.0
2009-02-19 11:00:00,36.35,36.48,36.22,36.37,311100.0,25.7474,25.8394,25.6553,25.7615,311100.0
2009-02-19 11:30:00,36.35,36.37,36.09,36.1,102100.0,25.7474,25.7615,25.5632,25.5703,102100.0
2009-02-19 12:00:00,36.1,36.11,35.94,35.95,77600.0,25.5703,25.5774,25.457,25.464,77600.0
2009-02-19 12:30:00,35.95,35.95,35.65,35.66,242600.0,25.464,25.464,25.2515,25.2586,242600.0
2009-02-19 13:00:00,35.66,35.71,35.51,35.67,300400.0,25.2586,25.294,25.1524,25.2657,300400.0
2009-02-19 13:30:00,35.67,35.67,35.51,35.62,199600.0,25.2657,25.2657,25.1524,25.2303,199600.0
2009-02-19 14:00:00,35.63,35.74,35.59,35.69,124400.0,25.2374,25.3153,25.209,25.2799,124400.0
2009-02-19 14:30:00,35.69,35.79,35.62,35.74,165300.0,25.2799,25.3507,25.2303,25.3153,165300.0
2009-02-19 15:00:00,35.75,35.84,35.57,35.8,265900.0,25.3224,25.3861,25.1949,25.3578,265900.0
2009-02-19 15:30:00,35.8,35.96,35.61,35.75,452000.0,25.3578,25.4711,25.2232,25.3224,452000.0
2009-02-20 09:30:00,35.41,36.39,35.36,35.62,322200.0,25.0815,25.7757,25.0461,25.2303,322200.0
2009-02-20 10:00:00,35.61,35.78,35.54,35.71,96300.0,25.2232,25.3436,25.1736,25.294,96300.0
2009-02-20 10:30:00,35.7,35.84,35.25,35.31,140800.0,25.287,25.3861,24.9682,25.0107,140800.0
2009-02-20 11:00:00,35.32,35.37,35.07,35.21,153200.0,25.0178,25.0532,24.8407,24.9399,153200.0
2009-02-20 11:30:00,35.2,35.4,35.08,35.18,159600.0,24.9328,25.0745,24.8478,24.9186,159600.0
2009-02-20 12:00:00,35.18,35.46,35.16,35.29,97000.0,24.9186,25.117,24.9045,24.9965,97000.0
2009-02-20 12:30:00,35.28,35.29,34.75,34.8,144300.0,24.9895,24.9965,24.6141,24.6495,144300.0
2009-02-20 13:00:00,34.8,35.0,34.69,34.96,154600.0,24.6495,24.7911,24.5716,24.7628,154600.0
2009-02-20 13:30:00,34.95,35.23,34.91,35.13,123300.0,24.7557,24.954,24.7274,24.8832,123300.0
2009-02-20 14:00:00,35.13,35.33,34.91,34.97,182900.0,24.8832,25.0249,24.7274,24.7699,182900.0
2009-02-20 14:30:00,34.98,35.43,34.98,35.26,223400.0,24.777,25.0957,24.777,24.9753,223400.0
2009-02-20 15:00:00,35.23,35.25,34.94,34.98,202300.0,24.954,24.9682,24.7486,24.777,202300.0
2009-02-20 15:30:00,34.99,35.19,34.86,35.1,293900.0,24.7841,24.9257,24.692,24.862,293900.0
2009-02-23 09:30:00,35.34,35.58,34.87,35.12,268700.0,25.032,25.202,24.6991,24.8761,268700.0
2009-02-23 10:00:00,35.12,35.29,35.0,35.15,121600.0,24.8761,24.9965,24.7911,24.8974,121600.0
2009-02-23 10:30:00,35.14,35.19,34.97,35.01,137100.0,24.8903,24.9257,24.7699,24.7982,137100.0
2009-02-23 11:00:00,35.01,35.07,34.91,35.05,98800.0,24.7982,24.8407,24.7274,24.8266,98800.0
2009-02-23 11:30:00,35.05,35.08,34.93,34.99,118400.0,24.8266,24.8478,24.7416,24.7841,118400.0
2009-02-23 12:00:00,35.0,35.0,34.86,34.92,102900.0,24.7911,24.7911,24.692,24.7345,102900.0
2009-02-23 12:30:00,34.91,34.93,34.61,34.61,68300.0,24.7274,24.7416,24.5149,24.5149,68300.0
2009-02-23 13:00:00,34.6,34.76,34.5,34.73,140600.0,24.5078,24.6211,24.437,24.5999,140600.0
2009-02-23 13:30:00,34.73,34.93,34.69,34.8,185700.0,24.5999,24.7416,24.5716,24.6495,185700.0
2009-02-23 14:00:00,34.8,35.1,34.75,35.03,249800.0,24.6495,24.862,24.6141,24.8124,249800.0
2009-02-23 14:30:00,35.03,35.14,34.88,34.91,861700.0,24.8124,24.8903,24.7061,24.7274,861700.0
2009-02-23 15:00:00,34.91,35.07,34.9,35.01,599800.0,24.7274,24.8407,24.7203,24.7982,599800.0
2009-02-23 15:30:00,35.01,35.11,34.99,35.01,770100.0,24.7982,24.869,24.7841,24.7982,770100.0
2009-02-24 09:30:00,35.21,35.94,35.0,35.83,335000.0,24.9399,25.457,24.7911,25.379,335000.0
2009-02-24 10:00:00,35.82,36.03,35.65,35.95,303300.0,25.372,25.5207,25.2515,25.464,303300.0
2009-02-24 10:30:00,35.93,36.26,35.87,36.02,177400.0,25.4499,25.6836,25.4074,25.5136,177400.0
2009-02-24 11:00:00,36.03,36.18,35.88,36.03,164700.0,25.5207,25.6269,25.4145,25.5207,164700.0
2009-02-24 11:30:00,36.02,36.05,35.88,35.94,201500.0,25.5136,25.5349,25.4145,25.457,201500.0
2009-02-24 12:00:00,35.93,36.02,35.86,35.91,205800.0,25.4499,25.5136,25.4003,25.4357,205800.0
2009-02-24 12:30:00,35.9,36.25,35.9,36.21,137900.0,25.4286,25.6765,25.4286,25.6482,137900.0
2009-02-24 13:00:00,36.2,36.35,36.12,36.26,163000.0,25.6411,25.7474,25.5845,25.6836,163000.0
2009-02-24 13:30:00,36.27,36.38,36.0,36.01,224100.0,25.6907,25.7686,25.4995,25.5065,224100.0
2009-02-24 14:00:00,36.01,36.13,36.0,36.09,241500.0,25.5065,25.5915,25.4995,25.5632,241500.0
2009-02-24 14:30:00,36.1,36.31,36.1,36.16,384600.0,25.5703,25.719,25.5703,25.6128,384600.0
2009-02-24 15:00:00,36.16,36.67,36.09,36.59,299500.0,25.6128,25.974,25.5632,25.9174,299500.0
2009-02-24 15:30:00,36.58,36.82,36.53,36.71,773300.0,25.9103,26.0803,25.8749,26.0024,773300.0
2009-02-25 09:30:00,36.66,36.82,36.06,36.62,457300.0,25.9669,26.0803,25.542,25.9386,457300.0
2009-02-25 10:00:00,36.62,36.92,36.55,36.89,487700.0,25.9386,26.1511,25.889,26.1299,487700.0
2009-02-25 10:30:00,36.88,36.88,36.44,36.59,206800.0,26.1228,26.1228,25.8111,25.9174,206800.0
2009-02-25 11:00:00,36.6,36.72,36.47,36.66,120700.0,25.9244,26.0094,25.8324,25.9669,120700.0
2009-02-25 11:30:00,36.66,36.74,36.49,36.55,164200.0,25.9669,26.0236,25.8465,25.889,164200.0
2009-02-25 12:00:00,36.54,36.96,36.52,36.92,281500.0,25.8819,26.1794,25.8678,26.1511,281500.0
2009-02-25 12:30:00,36.91,37.16,36.9,37.05,223000.0,26.144,26.3211,26.1369,26.2432,223000.0
2009-02-25 13:00:00,37.04,37.17,36.96,37.1,174100.0,26.2361,26.3282,26.1794,26.2786,174100.0
2009-02-25 13:30:00,37.1,37.69,37.06,37.43,535400.0,26.2786,26.6965,26.2503,26.5123,535400.0
2009-02-25 14:00:00,37.44,37.59,37.16,37.41,481600.0,26.5194,26.6257,26.3211,26.4982,481600.0
2009-02-25 14:30:00,37.4,37.55,37.24,37.42,288900.0,26.4911,26.5973,26.3778,26.5053,288900.0
2009-02-25 15:00:00,37.42,37.77,37.35,37.77,536000.0,26.5053,26.7532,26.4557,26.7532,536000.0
2009-02-25 15:30:00,37.77,37.98,37.52,37.55,803000.0,26.7532,26.9019,26.5761,26.5973,803000.0
2009-02-26 09:30:00,37.96,37.96,37.42,37.79,153200.0,26.8878,26.8878,26.5053,26.7673,153200.0
2009-02-26 10:00:00,37.77,37.96,37.55,37.79,142900.0,26.7532,26.8878,26.5973,26.7673,142900.0
2009-02-26 10:30:00,37.8,37.82,37.52,37.81,249800.0,26.7744,26.7886,26.5761,26.7815,249800.0
2009-02-26 11:00:00,37.79,37.81,37.62,37.66,289800.0,26.7673,26.7815,26.6469,26.6753,289800.0
2009-02-26 11:30:00,37.66,37.71,37.46,37.63,249600.0,26.6753,26.7107,26.5336,26.654,249600.0
2009-02-26 12:00:00,37.63,37.75,37.58,37.67,250900.0,26.654,26.739,26.6186,26.6823,250900.0
2009-02-26 12:30:00,37.68,37.76,37.59,37.73,216700.0,26.6894,26.7461,26.6257,26.7248,216700.0
2009-02-26 13:00:00,37.73,38.38,37.66,38.35,805400.0,26.7248,27.1852,26.6753,27.164,805400.0
2009-02-26 13:30:00,38.35,38.62,38.0,38.0,567800.0,27.164,27.3552,26.9161,26.9161,567800.0
2009-02-26 14:00:00,38.0,38.13,37.93,38.01,325700.0,26.9161,27.0082,26.8665,26.9232,325700.0
2009-02-26 14:30:00,38.01,38.06,37.71,37.84,326600.0,26.9232,26.9586,26.7107,26.8028,326600.0
2009-02-26 15:00:00,37.84,37.84,37.56,37.56,414900.0,26.8028,26.8028,26.6044,26.6044,414900.0
2009-02-26 15:30:00,37.56,38.01,37.51,37.95,1177300.0,26.6044,26.9232,26.569,26.8807,1177300.0
2009-02-27 09:30:00,37.34,37.52,36.96,37.12,265400.0,26.4486,26.5761,26.1794,26.2928,265400.0
2009-02-27 10:00:00,37.12,37.61,37.02,37.6,270400.0,26.2928,26.6398,26.2219,26.6328,270400.0
2009-02-27 10:30:00,37.6,38.06,37.58,37.95,275200.0,26.6328,26.9586,26.6186,26.8807,275200.0
2009-02-27 11:00:00,37.94,37.96,37.71,37.94,208100.0,26.8736,26.8878,26.7107,26.8736,208100.0
2009-02-27 11:30:00,37.94,38.35,37.94,38.28,225500.0,26.8736,27.164,26.8736,27.1144,225500.0
2009-02-27 12:00:00,38.28,38.84,38.28,38.79,346100.0,27.1144,27.5111,27.1144,27.4757,346100.0
2009-02-27 12:30:00,38.79,38.81,38.41,38.55,219200.0,27.4757,27.4898,27.2065,27.3057,219200.0
2009-02-27 13:00:00,38.55,38.73,38.19,38.19,380200.0,27.3057,27.4332,27.0507,27.0507,380200.0
2009-02-27 13:30:00,38.2,38.31,37.99,38.22,472400.0,27.0578,27.1357,26.909,27.0719,472400.0
2009-02-27 14:00:00,38.22,38.36,38.13,38.21,322800.0,27.0719,27.1711,27.0082,27.0648,322800.0
2009-02-27 14:30:00,38.21,38.73,38.16,38.47,392200.0,27.0648,27.4332,27.0294,27.249,392200.0
2009-02-27 15:00:00,38.47,38.47,38.15,38.28,824000.0,27.249,27.249,27.0223,27.1144,824000.0
2009-02-27 15:30:00,38.27,38.58,38.17,38.21,893800.0,27.1073,27.3269,27.0365,27.0648,893800.0
2009-03-02 09:30:00,37.64,38.26,37.57,38.08,284500.0,26.6611,27.1003,26.6115,26.9728,284500.0
2009-03-02 10:00:00,38.06,38.69,38.06,38.51,294900.0,26.9586,27.4048,26.9586,27.2773,294900.0
2009-03-02 10:30:00,38.49,38.74,38.33,38.4,562300.0,27.2632,27.4402,27.1498,27.1994,562300.0
2009-03-02 11:00:00,38.42,38.57,38.28,38.45,526300.0,27.2136,27.3198,27.1144,27.2348,526300.0
2009-03-02 11:30:00,38.46,38.63,38.3,38.36,498500.0,27.2419,27.3623,27.1286,27.1711,498500.0
2009-03-02 12:00:00,38.37,38.41,38.13,38.15,455100.0,27.1782,27.2065,27.0082,27.0223,455100.0
2009-03-02 12:30:00,38.16,38.29,37.89,37.9,554100.0,27.0294,27.1215,26.8382,26.8453,554100.0
2009-03-02 13:00:00,37.91,38.03,37.88,38.0,446200.0,26.8523,26.9373,26.8311,26.9161,446200.0
2009-03-02 13:30:00,38.01,38.05,37.9,38.01,420100.0,26.9232,26.9515,26.8453,26.9232,420100.0
2009-03-02 14:00:00,38.01,38.06,37.94,38.0,518800.0,26.9232,26.9586,26.8736,26.9161,518800.0
2009-03-02 14:30:00,38.0,38.27,37.98,38.09,567100.0,26.9161,27.1073,26.9019,26.9798,567100.0
2009-03-02 15:00:00,38.09,38.12,37.94,38.03,893100.0,26.9798,27.0011,26.8736,26.9373,893100.0
2009-03-02 15:30:00,38.03,38.2,38.0,38.04,1221300.0,26.9373,27.0578,26.9161,26.9444,1221300.0
2009-03-03 09:30:00,38.27,38.79,38.27,38.45,426000.0,27.1073,27.4757,27.1073,27.2348,426000.0
2009-03-03 10:00:00,38.45,38.56,38.18,38.21,633400.0,27.2348,27.3127,27.0436,27.0648,633400.0
2009-03-03 10:30:00,38.21,38.33,38.07,38.28,665500.0,27.0648,27.1498,26.9657,27.1144,665500.0
2009-03-03 11:00:00,38.29,38.38,37.95,37.98,450000.0,27.1215,27.1852,26.8807,26.9019,450000.0
2009-03-03 11:30:00,37.99,38.1,37.72,38.02,1438700.0,26.909,26.9869,26.7178,26.9303,1438700.0
2009-03-03 12:00:00,38.01,38.21,38.0,38.05,565300.0,26.9232,27.0648,26.9161,26.9515,565300.0
2009-03-03 12:30:00,38.05,38.05,37.97,38.01,481900.0,26.9515,26.9515,26.8948,26.9232,481900.0
2009-03-03 13:00:00,38.0,38.06,37.97,37.98,352300.0,26.9161,26.9586,26.8948,26.9019,352300.0
2009-03-03 13:30:00,37.98,38.08,37.96,38.05,547000.0,26.9019,26.9728,26.8878,26.9515,547000.0
2009-03-03 14:00:00,38.05,38.21,38.0,38.01,400400.0,26.9515,27.0648,26.9161,26.9232,400400.0
2009-03-03 14:30:00,38.01,38.39,37.97,38.28,505200.0,26.9232,27.1923,26.8948,27.1144,505200.0
2009-03-03 15:00:00,38.27,38.27,37.89,38.01,666100.0,27.1073,27.1073,26.8382,26.9232,666100.0
2009-03-03 15:30:00,38.01,38.11,37.94,37.95,1241200.0,26.9232,26.994,26.8736,26.8807,1241200.0
2009-03-04 09:30:00,38.41,38.61,38.0,38.04,1943700.0,27.2065,27.3482,26.9161,26.9444,1943700.0
2009-03-04 10:00:00,38.03,38.1,37.77,37.88,761300.0,26.9373,26.9869,26.7532,26.8311,761300.0
2009-03-04 10:30:00,37.88,38.1,37.81,37.98,499200.0,26.8311,26.9869,26.7815,26.9019,499200.0
2009-03-04 11:00:00,37.98,38.16,37.96,38.15,285500.0,26.9019,27.0294,26.8878,27.0223,285500.0
2009-03-04 11:30:00,38.16,38.32,38.12,38.23,189500.0,27.0294,27.1428,27.0011,27.079,189500.0
2009-03-04 12:00:00,38.22,38.28,38.15,38.17,305800.0,27.0719,27.1144,27.0223,27.0365,305800.0
2009-03-04 12:30:00,38.17,38.22,37.97,37.98,331800.0,27.0365,27.0719,26.8948,26.9019,331800.0
2009-03-04 13:00:00,37.97,38.06,37.73,37.78,352400.0,26.8948,26.9586,26.7248,26.7603,352400.0
2009-03-04 13:30:00,37.78,37.88,37.51,37.75,319500.0,26.7603,26.8311,26.569,26.739,319500.0
2009-03-04 14:00:00,37.75,37.89,37.64,37.66,432000.0,26.739,26.8382,26.6611,26.6753,432000.0
2009-03-04 14:30:00,37.66,38.02,37.6,37.92,688800.0,26.6753,26.9303,26.6328,26.8594,688800.0
2009-03-04 15:00:00,37.91,37.95,37.76,37.84,442600.0,26.8523,26.8807,26.7461,26.8028,442600.0
2009-03-04 15:30:00,37.84,37.86,37.47,37.49,802000.0,26.8028,26.8169,26.5407,26.5548,802000.0
2009-03-05 09:30:00,36.99,36.99,34.7,36.76,389800.0,26.2007,26.2007,24.5786,26.0378,389800.0
2009-03-05 10:00:00,36.76,36.93,36.47,36.53,277900.0,26.0378,26.1582,25.8324,25.8749,277900.0
2009-03-05 10:30:00,36.53,36.64,36.41,36.46,319100.0,25.8749,25.9528,25.7899,25.8253,319100.0
2009-03-05 11:00:00,36.46,36.54,36.05,36.23,270900.0,25.8253,25.8819,25.5349,25.6624,270900.0
2009-03-05 11:30:00,36.23,36.36,36.02,36.1,210500.0,25.6624,25.7544,25.5136,25.5703,210500.0
2009-03-05 12:00:00,36.12,36.21,35.94,36.06,207300.0,25.5845,25.6482,25.457,25.542,207300.0
2009-03-05 12:30:00,36.06,36.12,35.9,36.01,190100.0,25.542,25.5845,25.4286,25.5065,190100.0
2009-03-05 13:00:00,36.0,36.37,35.93,36.28,148200.0,25.4995,25.7615,25.4499,25.6978,148200.0
2009-03-05 13:30:00,36.27,36.34,36.13,36.31,161000.0,25.6907,25.7403,25.5915,25.719,161000.0
2009-03-05 14:00:00,36.31,36.74,36.18,36.57,297800.0,25.719,26.0236,25.6269,25.9032,297800.0
2009-03-05 14:30:00,36.56,36.74,36.37,36.45,244800.0,25.8961,26.0236,25.7615,25.8182,244800.0
2009-03-05 15:00:00,36.45,36.87,36.44,36.72,439500.0,25.8182,26.1157,25.8111,26.0094,439500.0
2009-03-05 15:30:00,36.72,36.74,36.38,36.7,838800.0,26.0094,26.0236,25.7686,25.9953,838800.0
2009-03-06 09:30:00,36.9,37.85,36.82,37.38,228500.0,26.1369,26.8098,26.0803,26.4769,228500.0
2009-03-06 10:00:00,37.39,37.45,36.97,37.26,180000.0,26.484,26.5265,26.1865,26.3919,180000.0
2009-03-06 10:30:00,37.28,37.5,36.84,36.95,270900.0,26.4061,26.5619,26.0944,26.1724,270900.0
2009-03-06 11:00:00,36.95,37.07,36.68,36.8,251000.0,26.1724,26.2574,25.9811,26.0661,251000.0
2009-03-06 11:30:00,36.8,37.0,36.72,36.72,136700.0,26.0661,26.2078,26.0094,26.0094,136700.0
2009-03-06 12:00:00,36.73,36.87,36.5,36.5,226000.0,26.0165,26.1157,25.8536,25.8536,226000.0
2009-03-06 12:30:00,36.48,36.55,36.23,36.39,166900.0,25.8394,25.889,25.6624,25.7757,166900.0
2009-03-06 13:00:00,36.39,36.45,36.2,36.27,104000.0,25.7757,25.8182,25.6411,25.6907,104000.0
2009-03-06 13:30:00,36.27,36.32,36.06,36.16,278500.0,25.6907,25.7261,25.542,25.6128,278500.0
2009-03-06 14:00:00,36.16,36.34,36.03,36.19,275500.0,25.6128,25.7403,25.5207,25.634,275500.0
2009-03-06 14:30:00,36.2,36.3,36.0,36.04,239100.0,25.6411,25.7119,25.4995,25.5278,239100.0
2009-03-06 15:00:00,36.04,36.14,35.75,35.76,479100.0,25.5278,25.5986,25.3224,25.3295,479100.0
2009-03-06 15:30:00,35.76,36.73,35.76,36.69,1293500.0,25.3295,26.0165,25.3295,25.9882,1293500.0
2009-03-09 09:30:00,36.42,36.42,35.89,36.19,291400.0,25.7969,25.7969,25.4215,25.634,291400.0
2009-03-09 10:00:00,36.19,36.63,36.03,36.34,173300.0,25.634,25.9457,25.5207,25.7403,173300.0
2009-03-09 10:30:00,36.33,36.5,36.12,36.3,180500.0,25.7332,25.8536,25.5845,25.7119,180500.0
2009-03-09 11:00:00,36.28,36.45,36.21,36.32,158400.0,25.6978,25.8182,25.6482,25.7261,158400.0
2009-03-09 11:30:00,36.31,36.43,35.95,36.09,201200.0,25.719,25.804,25.464,25.5632,201200.0
2009-03-09 12:00:00,36.1,36.33,36.05,36.15,141300.0,25.5703,25.7332,25.5349,25.6057,141300.0
2009-03-09 12:30:00,36.16,36.16,35.89,35.91,176800.0,25.6128,25.6128,25.4215,25.4357,176800.0
2009-03-09 13:00:00,35.9,35.9,35.52,35.55,226600.0,25.4286,25.4286,25.1595,25.1807,226600.0
2009-03-09 13:30:00,35.56,35.87,35.54,35.76,182800.0,25.1878,25.4074,25.1736,25.3295,182800.0
2009-03-09 14:00:00,35.76,36.0,35.67,35.75,222900.0,25.3295,25.4995,25.2657,25.3224,222900.0
2009-03-09 14:30:00,35.76,35.95,35.6,35.85,268900.0,25.3295,25.464,25.2161,25.3932,268900.0
2009-03-09 15:00:00,35.86,35.98,35.38,35.47,348900.0,25.4003,25.4853,25.0603,25.124,348900.0
2009-03-09 15:30:00,35.47,35.62,35.29,35.58,751600.0,25.124,25.2303,24.9965,25.202,751600.0
2009-03-10 09:30:00,35.01,35.61,34.66,35.49,298100.0,24.7982,25.2232,24.5503,25.1382,298100.0
2009-03-10 10:00:00,35.49,35.89,35.48,35.66,391500.0,25.1382,25.4215,25.1311,25.2586,391500.0
2009-03-10 10:30:00,35.65,35.74,35.5,35.59,244700.0,25.2515,25.3153,25.1453,25.209,244700.0
2009-03-10 11:00:00,35.6,35.93,35.38,35.91,218300.0,25.2161,25.4499,25.0603,25.4357,218300.0
2009-03-10 11:30:00,35.9,35.99,35.68,35.98,205200.0,25.4286,25.4924,25.2728,25.4853,205200.0
2009-03-10 12:00:00,35.97,36.03,35.67,35.75,199300.0,25.4782,25.5207,25.2657,25.3224,199300.0
2009-03-10 12:30:00,35.75,35.79,35.5,35.5,163100.0,25.3224,25.3507,25.1453,25.1453,163100.0
2009-03-10 13:00:00,35.49,35.52,35.35,35.38,224100.0,25.1382,25.1595,25.039,25.0603,224100.0
2009-03-10 13:30:00,35.38,35.74,35.35,35.4,213800.0,25.0603,25.3153,25.039,25.0745,213800.0
2009-03-10 14:00:00,35.4,35.68,35.33,35.64,169400.0,25.0745,25.2728,25.0249,25.2445,169400.0
2009-03-10 14:30:00,35.63,35.84,35.4,35.74,231300.0,25.2374,25.3861,25.0745,25.3153,231300.0
2009-03-10 15:00:00,35.75,35.89,35.63,35.85,387100.0,25.3224,25.4215,25.2374,25.3932,387100.0
2009-03-10 15:30:00,35.85,35.89,35.63,35.78,691500.0,25.3932,25.4215,25.2374,25.3436,691500.0
2009-03-11 09:30:00,35.99,36.22,35.64,35.95,194800.0,25.4924,25.6553,25.2445,25.464,194800.0
2009-03-11 10:00:00,35.95,36.12,35.59,35.9,240800.0,25.464,25.5845,25.209,25.4286,240800.0
2009-03-11 10:30:00,35.91,36.01,35.88,35.98,198500.0,25.4357,25.5065,25.4145,25.4853,198500.0
2009-03-11 11:00:00,35.98,36.04,35.58,35.7,239000.0,25.4853,25.5278,25.202,25.287,239000.0
2009-03-11 11:30:00,35.7,35.81,35.67,35.67,271200.0,25.287,25.3649,25.2657,25.2657,271200.0
2009-03-11 12:00:00,35.67,35.75,35.55,35.64,218500.0,25.2657,25.3224,25.1807,25.2445,218500.0
2009-03-11 12:30:00,35.65,35.77,35.38,35.38,220200.0,25.2515,25.3365,25.0603,25.0603,220200.0
2009-03-11 13:00:00,35.38,35.69,35.37,35.69,232200.0,25.0603,25.2799,25.0532,25.2799,232200.0
2009-03-11 13:30:00,35.69,35.92,35.64,35.74,205200.0,25.2799,25.4428,25.2445,25.3153,205200.0
2009-03-11 14:00:00,35.75,35.77,35.5,35.61,198700.0,25.3224,25.3365,25.1453,25.2232,198700.0
2009-03-11 14:30:00,35.62,35.75,35.61,35.75,364000.0,25.2303,25.3224,25.2232,25.3224,364000.0
2009-03-11 15:00:00,35.75,35.78,35.57,35.65,474200.0,25.3224,25.3436,25.1949,25.2515,474200.0
2009-03-11 15:30:00,35.64,35.8,35.5,35.51,554900.0,25.2445,25.3578,25.1453,25.1524,554900.0
2009-03-12 09:30:00,35.5,35.78,35.39,35.48,134200.0,25.1453,25.3436,25.0674,25.1311,134200.0
2009-03-12 10:00:00,35.5,35.59,35.4,35.53,222100.0,25.1453,25.209,25.0745,25.1665,222100.0
2009-03-12 10:30:00,35.55,35.96,35.55,35.79,152300.0,25.1807,25.4711,25.1807,25.3507,152300.0
2009-03-12 11:00:00,35.79,35.81,35.4,35.49,213800.0,25.3507,25.3649,25.0745,25.1382,213800.0
2009-03-12 11:30:00,35.49,35.68,35.49,35.64,133300.0,25.1382,25.2728,25.1382,25.2445,133300.0
2009-03-12 12:00:00,35.63,35.67,35.39,35.43,175300.0,25.2374,25.2657,25.0674,25.0957,175300.0
2009-03-12 12:30:00,35.43,35.58,35.41,35.56,125600.0,25.0957,25.202,25.0815,25.1878,125600.0
2009-03-12 13:00:00,35.58,35.58,35.35,35.37,213200.0,25.202,25.202,25.039,25.0532,213200.0
2009-03-12 13:30:00,35.38,35.54,35.35,35.38,218100.0,25.0603,25.1736,25.039,25.0603,218100.0
2009-03-12 14:00:00,35.38,35.52,35.34,35.51,469900.0,25.0603,25.1595,25.032,25.1524,469900.0
2009-03-12 14:30:00,35.5,35.97,35.45,35.82,411400.0,25.1453,25.4782,25.1099,25.372,411400.0
2009-03-12 15:00:00,35.82,36.0,35.77,35.86,387500.0,25.372,25.4995,25.3365,25.4003,387500.0
2009-03-12 15:30:00,35.86,36.1,35.76,35.9,700200.0,25.4003,25.5703,25.3295,25.4286,700200.0
2009-03-13 09:30:00,35.21,37.34,35.21,35.96,151500.0,24.9399,26.4486,24.9399,25.4711,151500.0
2009-03-13 10:00:00,35.99,36.05,35.6,35.66,187700.0,25.4924,25.5349,25.2161,25.2586,187700.0
2009-03-13 10:30:00,35.66,36.19,35.64,36.12,342600.0,25.2586,25.634,25.2445,25.5845,342600.0
2009-03-13 11:00:00,36.09,36.12,35.87,35.9,299600.0,25.5632,25.5845,25.4074,25.4286,299600.0
2009-03-13 11:30:00,35.9,35.91,35.63,35.78,394900.0,25.4286,25.4357,25.2374,25.3436,394900.0
2009-03-13 12:00:00,35.78,35.85,35.61,35.67,260300.0,25.3436,25.3932,25.2232,25.2657,260300.0
2009-03-13 12:30:00,35.67,35.93,35.67,35.84,214900.0,25.2657,25.4499,25.2657,25.3861,214900.0
2009-03-13 13:00:00,35.84,36.0,35.81,35.96,192500.0,25.3861,25.4995,25.3649,25.4711,192500.0
2009-03-13 13:30:00,35.97,36.0,35.92,35.94,145300.0,25.4782,25.4995,25.4428,25.457,145300.0
2009-03-13 14:00:00,35.96,36.09,35.91,35.99,201300.0,25.4711,25.5632,25.4357,25.4924,201300.0
2009-03-13 14:30:00,36.0,36.25,35.97,36.18,244500.0,25.4995,25.6765,25.4782,25.6269,244500.0
2009-03-13 15:00:00,36.18,36.39,36.17,36.3,252100.0,25.6269,25.7757,25.6199,25.7119,252100.0
2009-03-13 15:30:00,36.31,36.33,36.08,36.19,431200.0,25.719,25.7332,25.5561,25.634,431200.0
2009-03-16 09:30:00,36.42,37.48,36.42,37.35,204600.0,25.7969,26.5478,25.7969,26.4557,204600.0
2009-03-16 10:00:00,37.35,37.35,37.08,37.16,99800.0,26.4557,26.4557,26.2644,26.3211,99800.0
2009-03-16 10:30:00,37.17,37.56,37.13,37.13,191700.0,26.3282,26.6044,26.2999,26.2999,191700.0
2009-03-16 11:00:00,37.13,37.43,37.06,37.28,134600.0,26.2999,26.5123,26.2503,26.4061,134600.0
2009-03-16 11:30:00,37.29,37.38,37.17,37.2,136600.0,26.4132,26.4769,26.3282,26.3494,136600.0
2009-03-16 12:00:00,37.19,37.3,37.19,37.22,121500.0,26.3424,26.4203,26.3424,26.3636,121500.0
2009-03-16 12:30:00,37.22,37.38,37.22,37.34,189400.0,26.3636,26.4769,26.3636,26.4486,189400.0
2009-03-16 13:00:00,37.34,37.37,37.18,37.24,169600.0,26.4486,26.4698,26.3353,26.3778,169600.0
2009-03-16 13:30:00,37.25,37.29,37.18,37.22,174100.0,26.3849,26.4132,26.3353,26.3636,174100.0
2009-03-16 14:00:00,37.21,37.28,37.16,37.28,164200.0,26.3565,26.4061,26.3211,26.4061,164200.0
2009-03-16 14:30:00,37.29,37.41,37.16,37.26,289000.0,26.4132,26.4982,26.3211,26.3919,289000.0
2009-03-16 15:00:00,37.25,37.28,37.02,37.09,319800.0,26.3849,26.4061,26.2219,26.2715,319800.0
2009-03-16 15:30:00,37.09,37.16,36.81,36.89,515400.0,26.2715,26.3211,26.0732,26.1299,515400.0
2009-03-17 09:30:00,36.8,37.07,36.7,36.72,108500.0,26.0661,26.2574,25.9953,26.0094,108500.0
2009-03-17 10:00:00,36.74,36.88,36.59,36.59,128900.0,26.0236,26.1228,25.9174,25.9174,128900.0
2009-03-17 10:30:00,36.59,36.91,36.59,36.81,126500.0,25.9174,26.144,25.9174,26.0732,126500.0
2009-03-17 11:00:00,36.83,36.83,36.61,36.72,140600.0,26.0874,26.0874,25.9315,26.0094,140600.0
2009-03-17 11:30:00,36.71,36.75,36.64,36.73,105000.0,26.0024,26.0307,25.9528,26.0165,105000.0
2009-03-17 12:00:00,36.74,37.01,36.74,37.01,150900.0,26.0236,26.2149,26.0236,26.2149,150900.0
2009-03-17 12:30:00,37.01,37.32,37.0,37.2,133800.0,26.2149,26.4344,26.2078,26.3494,133800.0
2009-03-17 13:00:00,37.19,37.58,37.19,37.45,160900.0,26.3424,26.6186,26.3424,26.5265,160900.0
2009-03-17 13:30:00,37.44,37.6,37.36,37.38,122300.0,26.5194,26.6328,26.4628,26.4769,122300.0
2009-03-17 14:00:00,37.37,37.39,37.22,37.26,177100.0,26.4698,26.484,26.3636,26.3919,177100.0
2009-03-17 14:30:00,37.28,37.55,37.27,37.42,152100.0,26.4061,26.5973,26.399,26.5053,152100.0
2009-03-17 15:00:00,37.42,37.53,37.36,37.42,174400.0,26.5053,26.5832,26.4628,26.5053,174400.0
2009-03-17 15:30:00,37.41,37.56,37.27,37.54,607800.0,26.4982,26.6044,26.399,26.5903,607800.0
2009-03-18 09:30:00,37.43,37.66,37.28,37.42,166000.0,26.5123,26.6753,26.4061,26.5053,166000.0
2009-03-18 10:00:00,37.43,37.49,37.24,37.31,259900.0,26.5123,26.5548,26.3778,26.4273,259900.0
2009-03-18 10:30:00,37.3,37.57,37.23,37.57,165900.0,26.4203,26.6115,26.3707,26.6115,165900.0
2009-03-18 11:00:00,37.57,37.68,37.41,37.42,231000.0,26.6115,26.6894,26.4982,26.5053,231000.0
2009-03-18 11:30:00,37.42,37.61,37.39,37.61,125500.0,26.5053,26.6398,26.484,26.6398,125500.0
2009-03-18 12:00:00,37.61,37.77,37.61,37.71,149500.0,26.6398,26.7532,26.6398,26.7107,149500.0
2009-03-18 12:30:00,37.71,38.04,37.63,37.96,153500.0,26.7107,26.9444,26.654,26.8878,153500.0
2009-03-18 13:00:00,37.95,38.04,37.67,37.68,316100.0,26.8807,26.9444,26.6823,26.6894,316100.0
2009-03-18 13:30:00,37.68,37.77,37.56,37.67,181600.0,26.6894,26.7532,26.6044,26.6823,181600.0
2009-03-18 14:00:00,37.67,38.9,37.6,38.5,522200.0,26.6823,27.5536,26.6328,27.2702,522200.0
2009-03-18 14:30:00,38.5,39.04,38.4,38.79,345200.0,27.2702,27.6527,27.1994,27.4757,345200.0
2009-03-18 15:00:00,38.78,38.8,38.16,38.41,448900.0,27.4686,27.4827,27.0294,27.2065,448900.0
2009-03-18 15:30:00,38.43,38.46,38.1,38.39,759900.0,27.2207,27.2419,26.9869,27.1923,759900.0
2009-03-19 09:30:00,38.71,38.71,38.06,38.26,193900.0,27.419,27.419,26.9586,27.1003,193900.0
2009-03-19 10:00:00,38.24,38.34,37.92,38.14,141600.0,27.0861,27.1569,26.8594,27.0153,141600.0
2009-03-19 10:30:00,38.14,38.72,38.13,38.71,264300.0,27.0153,27.4261,27.0082,27.419,264300.0
2009-03-19 11:00:00,38.71,38.91,38.49,38.49,216200.0,27.419,27.5607,27.2632,27.2632,216200.0
2009-03-19 11:30:00,38.49,38.54,38.24,38.28,228500.0,27.2632,27.2986,27.0861,27.1144,228500.0
2009-03-19 12:00:00,38.29,38.55,38.28,38.36,108200.0,27.1215,27.3057,27.1144,27.1711,108200.0
2009-03-19 12:30:00,38.36,38.43,38.19,38.2,145900.0,27.1711,27.2207,27.0507,27.0578,145900.0
2009-03-19 13:00:00,38.21,38.41,38.14,38.37,158600.0,27.0648,27.2065,27.0153,27.1782,158600.0
2009-03-19 13:30:00,38.39,38.51,38.25,38.37,165300.0,27.1923,27.2773,27.0932,27.1782,165300.0
2009-03-19 14:00:00,38.39,38.44,38.14,38.17,148200.0,27.1923,27.2277,27.0153,27.0365,148200.0
2009-03-19 14:30:00,38.16,38.34,38.12,38.3,197300.0,27.0294,27.1569,27.0011,27.1286,197300.0
2009-03-19 15:00:00,38.31,38.41,38.28,38.38,315100.0,27.1357,27.2065,27.1144,27.1852,315100.0
2009-03-19 15:30:00,38.39,38.5,38.22,38.36,566400.0,27.1923,27.2702,27.0719,27.1711,566400.0
2009-03-20 09:30:00,38.64,39.2,38.4,39.04,891500.0,27.3694,27.7661,27.1994,27.6527,891500.0
2009-03-20 10:00:00,39.08,39.1,38.64,38.9,146500.0,27.6811,27.6952,27.3694,27.5536,146500.0
2009-03-20 10:30:00,38.93,39.07,38.77,39.04,113700.0,27.5748,27.674,27.4615,27.6527,113700.0
2009-03-20 11:00:00,39.02,39.11,38.79,39.09,130100.0,27.6386,27.7023,27.4757,27.6882,130100.0
2009-03-20 11:30:00,39.1,39.34,39.06,39.24,238500.0,27.6952,27.8652,27.6669,27.7944,238500.0
2009-03-20 12:00:00,39.25,39.27,39.13,39.25,139700.0,27.8015,27.8157,27.7165,27.8015,139700.0
2009-03-20 12:30:00,39.26,39.28,38.98,39.06,179500.0,27.8086,27.8227,27.6102,27.6669,179500.0
2009-03-20 13:00:00,39.06,39.18,38.88,39.0,127300.0,27.6669,27.7519,27.5394,27.6244,127300.0
2009-03-20 13:30:00,39.0,39.07,38.81,38.94,171900.0,27.6244,27.674,27.4898,27.5819,171900.0
2009-03-20 14:00:00,38.93,38.95,38.77,38.84,196600.0,27.5748,27.589,27.4615,27.5111,196600.0
2009-03-20 14:30:00,38.84,38.86,38.6,38.76,303100.0,27.5111,27.5252,27.3411,27.4544,303100.0
2009-03-20 15:00:00,38.77,38.87,38.6,38.79,179800.0,27.4615,27.5323,27.3411,27.4757,179800.0
2009-03-20 15:30:00,38.79,38.99,38.63,38.63,587800.0,27.4757,27.6173,27.3623,27.3623,587800.0
2009-03-23 09:30:00,38.84,39.39,38.82,39.3,199800.0,27.5111,27.9007,27.4969,27.8369,199800.0
2009-03-23 10:00:00,39.33,39.4,39.07,39.31,152900.0,27.8582,27.9077,27.674,27.844,152900.0
2009-03-23 10:30:00,39.3,39.51,39.17,39.48,178900.0,27.8369,27.9856,27.7448,27.9644,178900.0
2009-03-23 11:00:00,39.51,39.55,39.29,39.42,238400.0,27.9856,28.014,27.8298,27.9219,238400.0
2009-03-23 11:30:00,39.42,39.87,39.35,39.8,318900.0,27.9219,28.2406,27.8723,28.1911,318900.0
2009-03-23 12:00:00,39.8,39.81,39.53,39.7,129700.0,28.1911,28.1981,27.9998,28.1202,129700.0
2009-03-23 12:30:00,39.69,39.74,39.52,39.52,126900.0,28.1131,28.1486,27.9927,27.9927,126900.0
2009-03-23 13:00:00,39.53,39.76,39.36,39.38,194300.0,27.9998,28.1627,27.8794,27.8936,194300.0
2009-03-23 13:30:00,39.37,39.45,39.3,39.36,126000.0,27.8865,27.9431,27.8369,27.8794,126000.0
2009-03-23 14:00:00,39.36,39.54,39.36,39.5,247800.0,27.8794,28.0069,27.8794,27.9786,247800.0
2009-03-23 14:30:00,39.5,39.97,39.42,39.92,294800.0,27.9786,28.3115,27.9219,28.2761,294800.0
2009-03-23 15:00:00,39.92,39.95,39.65,39.78,175700.0,28.2761,28.2973,28.0848,28.1769,175700.0
2009-03-23 15:30:00,39.77,40.35,39.76,40.33,637800.0,28.1698,28.5806,28.1627,28.5665,637800.0
2009-03-24 09:30:00,39.84,40.4,39.03,39.86,201900.0,28.2194,28.6161,27.6457,28.2336,201900.0
2009-03-24 10:00:00,39.88,40.14,39.87,39.88,170300.0,28.2477,28.4319,28.2406,28.2477,170300.0
2009-03-24 10:30:00,39.89,40.22,39.86,40.08,226900.0,28.2548,28.4886,28.2336,28.3894,226900.0
2009-03-24 11:00:00,40.09,40.09,39.84,39.91,292300.0,28.3965,28.3965,28.2194,28.269,292300.0
2009-03-24 11:30:00,39.89,40.0,39.8,39.9,217800.0,28.2548,28.3327,28.1911,28.2619,217800.0
2009-03-24 12:00:00,39.89,39.97,39.84,39.92,179900.0,28.2548,28.3115,28.2194,28.2761,179900.0
2009-03-24 12:30:00,39.92,40.06,39.89,39.98,128200.0,28.2761,28.3752,28.2548,28.3186,128200.0
2009-03-24 13:00:00,39.98,40.27,39.97,40.24,233100.0,28.3186,28.524,28.3115,28.5027,233100.0
2009-03-24 13:30:00,40.25,40.3,40.08,40.24,382800.0,28.5098,28.5452,28.3894,28.5027,382800.0
2009-03-24 14:00:00,40.24,40.36,40.2,40.28,540300.0,28.5027,28.5877,28.4744,28.5311,540300.0
2009-03-24 14:30:00,40.28,40.34,40.19,40.31,488100.0,28.5311,28.5736,28.4673,28.5523,488100.0
2009-03-24 15:00:00,40.31,40.41,40.27,40.32,395100.0,28.5523,28.6231,28.524,28.5594,395100.0
2009-03-24 15:30:00,40.32,40.44,40.25,40.31,1403900.0,28.5594,28.6444,28.5098,28.5523,1403900.0
2009-03-25 09:30:00,40.47,40.6,40.31,40.5,203900.0,28.6656,28.7577,28.5523,28.6869,203900.0
2009-03-25 10:00:00,40.54,40.89,40.5,40.78,146800.0,28.7152,28.9631,28.6869,28.8852,146800.0
2009-03-25 10:30:00,40.77,41.03,40.65,40.66,171500.0,28.8781,29.0623,28.7931,28.8002,171500.0
2009-03-25 11:00:00,40.67,41.0,40.64,40.96,167100.0,28.8073,29.041,28.786,29.0127,167100.0
2009-03-25 11:30:00,40.97,41.06,40.87,40.87,72600.0,29.0198,29.0835,28.949,28.949,72600.0
2009-03-25 12:00:00,40.87,41.0,40.51,40.58,102800.0,28.949,29.041,28.694,28.7435,102800.0
2009-03-25 12:30:00,40.59,40.63,40.23,40.45,241400.0,28.7506,28.779,28.4956,28.6515,241400.0
2009-03-25 13:00:00,40.46,40.56,40.34,40.35,102500.0,28.6586,28.7294,28.5736,28.5806,102500.0
2009-03-25 13:30:00,40.36,40.4,40.18,40.29,174900.0,28.5877,28.6161,28.4602,28.5381,174900.0
2009-03-25 14:00:00,40.29,40.29,39.96,40.01,141000.0,28.5381,28.5381,28.3044,28.3398,141000.0
2009-03-25 14:30:00,40.01,40.06,39.81,39.86,233000.0,28.3398,28.3752,28.1981,28.2336,233000.0
2009-03-25 15:00:00,39.87,40.03,39.8,39.89,242000.0,28.2406,28.354,28.1911,28.2548,242000.0
2009-03-25 15:30:00,39.9,40.38,39.87,40.32,528300.0,28.2619,28.6019,28.2406,28.5594,528300.0
2009-03-26 09:30:00,40.54,40.62,40.0,40.03,136600.0,28.7152,28.7719,28.3327,28.354,136600.0
2009-03-26 10:00:00,40.04,40.04,39.65,39.78,84300.0,28.3611,28.3611,28.0848,28.1769,84300.0
2009-03-26 10:30:00,39.8,39.98,39.66,39.78,150500.0,28.1911,28.3186,28.0919,28.1769,150500.0
2009-03-26 11:00:00,39.76,39.85,39.62,39.75,110600.0,28.1627,28.2265,28.0636,28.1556,110600.0
2009-03-26 11:30:00,39.75,40.09,39.75,40.02,147900.0,28.1556,28.3965,28.1556,28.3469,147900.0
2009-03-26 12:00:00,40.01,40.35,40.01,40.33,182900.0,28.3398,28.5806,28.3398,28.5665,182900.0
2009-03-26 12:30:00,40.33,40.34,40.07,40.19,142900.0,28.5665,28.5736,28.3823,28.4673,142900.0
2009-03-26 13:00:00,40.2,40.71,40.2,40.66,228600.0,28.4744,28.8356,28.4744,28.8002,228600.0
2009-03-26 13:30:00,40.67,40.67,40.35,40.36,117000.0,28.8073,28.8073,28.5806,28.5877,117000.0
2009-03-26 14:00:00,40.36,40.58,40.29,40.32,228000.0,28.5877,28.7435,28.5381,28.5594,228000.0
2009-03-26 14:30:00,40.31,40.38,40.05,40.1,322500.0,28.5523,28.6019,28.3681,28.4036,322500.0
2009-03-26 15:00:00,40.1,40.33,40.1,40.3,295700.0,28.4036,28.5665,28.4036,28.5452,295700.0
2009-03-26 15:30:00,40.31,40.42,40.15,40.39,625000.0,28.5523,28.6302,28.439,28.609,625000.0
2009-03-27 09:30:00,38.98,39.46,38.98,39.34,391500.0,27.9091,28.2528,27.9091,28.1669,391500.0
2009-03-27 10:00:00,39.3,39.36,39.09,39.12,248800.0,28.1382,28.1812,27.9879,28.0094,248800.0
2009-03-27 10:30:00,39.14,39.18,38.95,38.99,286800.0,28.0237,28.0523,27.8876,27.9163,286800.0
2009-03-27 11:00:00,39.0,39.15,38.93,38.93,227100.0,27.9234,28.0308,27.8733,27.8733,227100.0
2009-03-27 11:30:00,38.93,38.97,38.77,38.8,232700.0,27.8733,27.902,27.7588,27.7802,232700.0
2009-03-27 12:00:00,38.8,38.87,38.64,38.65,169700.0,27.7802,27.8304,27.6657,27.6728,169700.0
2009-03-27 12:30:00,38.64,38.72,38.6,38.63,189100.0,27.6657,27.723,27.637,27.6585,189100.0
2009-03-27 13:00:00,38.64,38.96,38.58,38.9,187000.0,27.6657,27.8948,27.6227,27.8518,187000.0
2009-03-27 13:30:00,38.91,39.04,38.8,38.96,168600.0,27.859,27.9521,27.7802,27.8948,168600.0
2009-03-27 14:00:00,38.97,39.22,38.93,39.14,330700.0,27.902,28.081,27.8733,28.0237,330700.0
2009-03-27 14:30:00,39.14,39.17,38.78,39.05,394500.0,28.0237,28.0452,27.7659,27.9592,394500.0
2009-03-27 15:00:00,39.06,39.13,38.83,38.92,361400.0,27.9664,28.0165,27.8017,27.8662,361400.0
2009-03-27 15:30:00,38.92,38.96,38.65,38.77,707700.0,27.8662,27.8948,27.6728,27.7588,707700.0
2009-03-30 09:30:00,38.63,38.63,38.07,38.35,292600.0,27.6585,27.6585,27.2576,27.458,292600.0
2009-03-30 10:00:00,38.36,38.44,38.22,38.34,167000.0,27.4652,27.5225,27.365,27.4509,167000.0
2009-03-30 10:30:00,38.35,38.35,37.82,37.98,200500.0,27.458,27.458,27.0786,27.1931,200500.0
2009-03-30 11:00:00,37.95,38.31,37.86,38.17,269200.0,27.1716,27.4294,27.1072,27.3292,269200.0
2009-03-30 11:30:00,38.16,38.17,37.98,38.14,173700.0,27.322,27.3292,27.1931,27.3077,173700.0
2009-03-30 12:00:00,38.15,38.23,38.05,38.19,206200.0,27.3148,27.3721,27.2432,27.3435,206200.0
2009-03-30 12:30:00,38.19,38.22,38.04,38.05,149400.0,27.3435,27.365,27.2361,27.2432,149400.0
2009-03-30 13:00:00,38.04,38.11,38.02,38.06,112200.0,27.2361,27.2862,27.2218,27.2504,112200.0
2009-03-30 13:30:00,38.05,38.08,37.74,37.75,193000.0,27.2432,27.2647,27.0213,27.0285,193000.0
2009-03-30 14:00:00,37.74,38.08,37.68,37.91,322400.0,27.0213,27.2647,26.9783,27.143,322400.0
2009-03-30 14:30:00,37.91,37.93,37.65,37.66,248700.0,27.143,27.1573,26.9569,26.964,248700.0
2009-03-30 15:00:00,37.65,38.03,37.64,37.92,316400.0,26.9569,27.2289,26.9497,27.1502,316400.0
2009-03-30 15:30:00,37.92,38.11,37.89,38.01,685000.0,27.1502,27.2862,27.1287,27.2146,685000.0
2009-03-31 09:30:00,38.09,38.56,38.04,38.34,498700.0,27.2719,27.6084,27.2361,27.4509,498700.0
2009-03-31 10:00:00,38.34,38.41,38.08,38.2,277900.0,27.4509,27.501,27.2647,27.3506,277900.0
2009-03-31 10:30:00,38.21,38.37,37.95,38.1,299600.0,27.3578,27.4724,27.1716,27.279,299600.0
2009-03-31 11:00:00,38.11,38.48,38.11,38.28,317300.0,27.2862,27.5511,27.2862,27.4079,317300.0
2009-03-31 11:30:00,38.28,38.64,38.28,38.54,259700.0,27.4079,27.6657,27.4079,27.5941,259700.0
2009-03-31 12:00:00,38.52,38.61,38.48,38.58,260000.0,27.5798,27.6442,27.5511,27.6227,260000.0
2009-03-31 12:30:00,38.6,38.6,38.44,38.45,278400.0,27.637,27.637,27.5225,27.5296,278400.0
2009-03-31 13:00:00,38.46,38.51,38.39,38.41,246300.0,27.5368,27.5726,27.4867,27.501,246300.0
2009-03-31 13:30:00,38.41,38.51,38.38,38.45,226000.0,27.501,27.5726,27.4795,27.5296,226000.0
2009-03-31 14:00:00,38.47,38.54,38.39,38.53,293100.0,27.544,27.5941,27.4867,27.5869,293100.0
2009-03-31 14:30:00,38.54,38.64,38.49,38.55,348700.0,27.5941,27.6657,27.5583,27.6012,348700.0
2009-03-31 15:00:00,38.56,38.6,38.44,38.46,295400.0,27.6084,27.637,27.5225,27.5368,295400.0
2009-03-31 15:30:00,38.46,38.52,38.02,38.12,1027800.0,27.5368,27.5798,27.2218,27.2934,1027800.0
2009-04-01 09:30:00,37.84,38.44,37.67,38.4,187500.0,27.0929,27.5225,26.9712,27.4938,187500.0
2009-04-01 10:00:00,38.38,38.5,38.05,38.16,240500.0,27.4795,27.5654,27.2432,27.322,240500.0
2009-04-01 10:30:00,38.15,38.17,37.87,37.87,137800.0,27.3148,27.3292,27.1144,27.1144,137800.0
2009-04-01 11:00:00,37.89,38.07,37.88,38.05,152700.0,27.1287,27.2576,27.1215,27.2432,152700.0
2009-04-01 11:30:00,38.05,38.18,38.01,38.14,94200.0,27.2432,27.3363,27.2146,27.3077,94200.0
2009-04-01 12:00:00,38.15,38.31,38.15,38.27,118000.0,27.3148,27.4294,27.3148,27.4008,118000.0
2009-04-01 12:30:00,38.28,38.32,38.21,38.23,127400.0,27.4079,27.4366,27.3578,27.3721,127400.0
2009-04-01 13:00:00,38.23,38.34,38.16,38.33,101800.0,27.3721,27.4509,27.322,27.4437,101800.0
2009-04-01 13:30:00,38.32,38.49,38.3,38.46,98300.0,27.4366,27.5583,27.4222,27.5368,98300.0
2009-04-01 14:00:00,38.46,38.53,38.32,38.34,260300.0,27.5368,27.5869,27.4366,27.4509,260300.0
2009-04-01 14:30:00,38.33,38.39,38.19,38.2,175000.0,27.4437,27.4867,27.3435,27.3506,175000.0
2009-04-01 15:00:00,38.21,38.21,37.84,38.02,321200.0,27.3578,27.3578,27.0929,27.2218,321200.0
2009-04-01 15:30:00,38.02,38.31,37.97,38.1,421900.0,27.2218,27.4294,27.186,27.279,421900.0
2009-04-02 09:30:00,38.17,38.52,37.81,37.86,281300.0,27.3292,27.5798,27.0714,27.1072,281300.0
2009-04-02 10:00:00,37.86,37.94,37.27,37.29,450100.0,27.1072,27.1645,26.6848,26.6991,450100.0
2009-04-02 10:30:00,37.29,37.72,37.18,37.68,255100.0,26.6991,27.007,26.6203,26.9783,255100.0
2009-04-02 11:00:00,37.72,38.02,37.72,37.91,156600.0,27.007,27.2218,27.007,27.143,156600.0
2009-04-02 11:30:00,37.92,37.93,37.6,37.61,223700.0,27.1502,27.1573,26.9211,26.9282,223700.0
2009-04-02 12:00:00,37.61,37.86,37.35,37.8,357200.0,26.9282,27.1072,26.7421,27.0643,357200.0
2009-04-02 12:30:00,37.8,38.05,37.8,37.96,226900.0,27.0643,27.2432,27.0643,27.1788,226900.0
2009-04-02 13:00:00,37.96,38.03,37.86,37.94,193100.0,27.1788,27.2289,27.1072,27.1645,193100.0
2009-04-02 13:30:00,37.95,38.15,37.94,38.1,266600.0,27.1716,27.3148,27.1645,27.279,266600.0
2009-04-02 14:00:00,38.11,38.16,38.02,38.07,251800.0,27.2862,27.322,27.2218,27.2576,251800.0
2009-04-02 14:30:00,38.08,38.21,37.96,37.96,264300.0,27.2647,27.3578,27.1788,27.1788,264300.0
2009-04-02 15:00:00,37.97,37.97,37.71,37.78,484600.0,27.186,27.186,26.9998,27.0499,484600.0
2009-04-02 15:30:00,37.78,37.82,37.28,37.5,1061300.0,27.0499,27.0786,26.6919,26.8495,1061300.0
2009-04-03 09:30:00,37.33,37.9,37.33,37.77,183100.0,26.7277,27.1358,26.7277,27.0428,183100.0
2009-04-03 10:00:00,37.73,37.83,37.51,37.66,81300.0,27.0141,27.0857,26.8566,26.964,81300.0
2009-04-03 10:30:00,37.69,37.7,37.38,37.53,175200.0,26.9855,26.9927,26.7635,26.8709,175200.0
2009-04-03 11:00:00,37.53,37.62,37.36,37.51,143200.0,26.8709,26.9354,26.7492,26.8566,143200.0
2009-04-03 11:30:00,37.51,37.53,37.36,37.43,116900.0,26.8566,26.8709,26.7492,26.7993,116900.0
2009-04-03 12:00:00,37.44,37.63,37.43,37.6,119500.0,26.8065,26.9425,26.7993,26.9211,119500.0
2009-04-03 12:30:00,37.6,37.61,37.33,37.35,109700.0,26.9211,26.9282,26.7277,26.7421,109700.0
2009-04-03 13:00:00,37.35,37.49,37.35,37.49,135300.0,26.7421,26.8423,26.7421,26.8423,135300.0
2009-04-03 13:30:00,37.5,37.53,37.12,37.19,265200.0,26.8495,26.8709,26.5774,26.6275,265200.0
2009-04-03 14:00:00,37.19,37.21,37.03,37.1,215900.0,26.6275,26.6418,26.5129,26.5631,215900.0
2009-04-03 14:30:00,37.11,37.12,36.96,37.03,191900.0,26.5702,26.5774,26.4628,26.5129,191900.0
2009-04-03 15:00:00,37.03,37.05,36.91,36.94,185900.0,26.5129,26.5273,26.427,26.4485,185900.0
2009-04-03 15:30:00,36.93,37.13,36.82,37.11,525000.0,26.4413,26.5845,26.3626,26.5702,525000.0
2009-04-06 09:30:00,36.81,37.17,36.81,36.99,296000.0,26.3554,26.6132,26.3554,26.4843,296000.0
2009-04-06 10:00:00,36.99,37.25,36.98,37.02,341700.0,26.4843,26.6705,26.4771,26.5058,341700.0
2009-04-06 10:30:00,37.02,37.14,36.92,36.93,281000.0,26.5058,26.5917,26.4342,26.4413,281000.0
2009-04-06 11:00:00,36.94,37.02,36.84,36.85,148100.0,26.4485,26.5058,26.3769,26.3841,148100.0
2009-04-06 11:30:00,36.85,36.92,36.65,36.67,142300.0,26.3841,26.4342,26.2409,26.2552,142300.0
2009-04-06 12:00:00,36.67,36.71,36.55,36.59,117200.0,26.2552,26.2838,26.1693,26.1979,117200.0
2009-04-06 12:30:00,36.58,36.69,36.57,36.69,98300.0,26.1907,26.2695,26.1836,26.2695,98300.0
2009-04-06 13:00:00,36.69,36.8,36.69,36.76,99500.0,26.2695,26.3483,26.2695,26.3196,99500.0
2009-04-06 13:30:00,36.76,36.8,36.69,36.74,181000.0,26.3196,26.3483,26.2695,26.3053,181000.0
2009-04-06 14:00:00,36.74,36.76,36.6,36.68,216700.0,26.3053,26.3196,26.2051,26.2623,216700.0
2009-04-06 14:30:00,36.69,36.69,36.5,36.66,268900.0,26.2695,26.2695,26.1335,26.248,268900.0
2009-04-06 15:00:00,36.65,36.81,36.62,36.67,349600.0,26.2409,26.3554,26.2194,26.2552,349600.0
2009-04-06 15:30:00,36.64,36.82,36.53,36.79,562200.0,26.2337,26.3626,26.1549,26.3411,562200.0
2009-04-07 09:30:00,36.88,37.68,36.79,37.64,473500.0,26.4055,26.9783,26.3411,26.9497,473500.0
2009-04-07 10:00:00,37.64,37.93,37.58,37.78,404400.0,26.9497,27.1573,26.9067,27.0499,404400.0
2009-04-07 10:30:00,37.78,38.2,37.77,38.13,365800.0,27.0499,27.3506,27.0428,27.3005,365800.0
2009-04-07 11:00:00,38.13,38.29,38.08,38.15,327200.0,27.3005,27.4151,27.2647,27.3148,327200.0
2009-04-07 11:30:00,38.15,38.3,38.06,38.18,232800.0,27.3148,27.4222,27.2504,27.3363,232800.0
2009-04-07 12:00:00,38.17,38.37,38.17,38.33,175900.0,27.3292,27.4724,27.3292,27.4437,175900.0
2009-04-07 12:30:00,38.32,38.52,38.28,38.47,213300.0,27.4366,27.5798,27.4079,27.544,213300.0
2009-04-07 13:00:00,38.48,38.48,38.16,38.21,269300.0,27.5511,27.5511,27.322,27.3578,269300.0
2009-04-07 13:30:00,38.21,38.21,38.09,38.18,158700.0,27.3578,27.3578,27.2719,27.3363,158700.0
2009-04-07 14:00:00,38.17,38.24,38.05,38.23,160700.0,27.3292,27.3793,27.2432,27.3721,160700.0
2009-04-07 14:30:00,38.23,38.27,38.17,38.24,194400.0,27.3721,27.4008,27.3292,27.3793,194400.0
2009-04-07 15:00:00,38.23,38.38,38.19,38.2,262400.0,27.3721,27.4795,27.3435,27.3506,262400.0
2009-04-07 15:30:00,38.2,38.21,37.8,37.84,844500.0,27.3506,27.3578,27.0643,27.0929,844500.0
2009-04-08 09:30:00,37.95,38.31,37.83,38.23,146800.0,27.1716,27.4294,27.0857,27.3721,146800.0
2009-04-08 10:00:00,38.23,38.37,38.12,38.2,171800.0,27.3721,27.4724,27.2934,27.3506,171800.0
2009-04-08 10:30:00,38.18,38.22,38.03,38.11,102800.0,27.3363,27.365,27.2289,27.2862,102800.0
2009-04-08 11:00:00,38.11,38.39,38.06,38.27,117100.0,27.2862,27.4867,27.2504,27.4008,117100.0
2009-04-08 11:30:00,38.27,38.5,38.23,38.49,103400.0,27.4008,27.5654,27.3721,27.5583,103400.0
2009-04-08 12:00:00,38.49,38.6,38.38,38.58,135100.0,27.5583,27.637,27.4795,27.6227,135100.0
2009-04-08 12:30:00,38.59,38.71,38.54,38.65,81000.0,27.6299,27.7158,27.5941,27.6728,81000.0
2009-04-08 13:00:00,38.64,38.7,38.62,38.66,65700.0,27.6657,27.7086,27.6514,27.68,65700.0
2009-04-08 13:30:00,38.67,38.7,38.62,38.68,104500.0,27.6872,27.7086,27.6514,27.6943,104500.0
2009-04-08 14:00:00,38.68,38.7,38.56,38.66,222500.0,27.6943,27.7086,27.6084,27.68,222500.0
2009-04-08 14:30:00,38.65,38.68,38.4,38.4,199000.0,27.6728,27.6943,27.4938,27.4938,199000.0
2009-04-08 15:00:00,38.41,38.49,38.26,38.4,250400.0,27.501,27.5583,27.3936,27.4938,250400.0
2009-04-08 15:30:00,38.4,38.58,38.39,38.53,408100.0,27.4938,27.6227,27.4867,27.5869,408100.0
2009-04-09 09:30:00,38.82,39.11,38.51,38.73,132200.0,27.7946,28.0022,27.5726,27.7301,132200.0
2009-04-09 10:00:00,38.72,38.76,38.46,38.53,95500.0,27.723,27.7516,27.5368,27.5869,95500.0
2009-04-09 10:30:00,38.53,38.53,38.27,38.29,112100.0,27.5869,27.5869,27.4008,27.4151,112100.0
2009-04-09 11:00:00,38.29,38.35,38.17,38.17,154500.0,27.4151,27.458,27.3292,27.3292,154500.0
2009-04-09 11:30:00,38.16,38.19,37.93,38.19,95100.0,27.322,27.3435,27.1573,27.3435,95100.0
2009-04-09 12:00:00,38.2,38.23,38.06,38.15,73100.0,27.3506,27.3721,27.2504,27.3148,73100.0
2009-04-09 12:30:00,38.16,38.21,38.13,38.17,77300.0,27.322,27.3578,27.3005,27.3292,77300.0
2009-04-09 13:00:00,38.15,38.22,38.15,38.19,96900.0,27.3148,27.365,27.3148,27.3435,96900.0
2009-04-09 13:30:00,38.2,38.31,38.19,38.26,104800.0,27.3506,27.4294,27.3435,27.3936,104800.0
2009-04-09 14:00:00,38.26,38.28,38.19,38.27,144200.0,27.3936,27.4079,27.3435,27.4008,144200.0
2009-04-09 14:30:00,38.27,38.58,38.26,38.46,140400.0,27.4008,27.6227,27.3936,27.5368,140400.0
2009-04-09 15:00:00,38.46,38.46,38.25,38.29,148700.0,27.5368,27.5368,27.3864,27.4151,148700.0
2009-04-09 15:30:00,38.28,38.49,38.23,38.43,435200.0,27.4079,27.5583,27.3721,27.5153,435200.0
2009-04-13 09:30:00,38.36,38.41,37.84,37.88,91600.0,27.4652,27.501,27.0929,27.1215,91600.0
2009-04-13 10:00:00,37.88,38.1,37.73,37.74,98400.0,27.1215,27.279,27.0141,27.0213,98400.0
2009-04-13 10:30:00,37.74,37.94,37.7,37.77,123200.0,27.0213,27.1645,26.9927,27.0428,123200.0
2009-04-13 11:00:00,37.78,37.94,37.7,37.88,98300.0,27.0499,27.1645,26.9927,27.1215,98300.0
2009-04-13 11:30:00,37.88,37.95,37.81,37.88,99700.0,27.1215,27.1716,27.0714,27.1215,99700.0
2009-04-13 12:00:00,37.88,38.0,37.88,37.91,110700.0,27.1215,27.2074,27.1215,27.143,110700.0
2009-04-13 12:30:00,37.9,37.92,37.76,37.78,76900.0,27.1358,27.1502,27.0356,27.0499,76900.0
2009-04-13 13:00:00,37.78,37.95,37.73,37.87,89800.0,27.0499,27.1716,27.0141,27.1144,89800.0
2009-04-13 13:30:00,37.88,37.96,37.87,37.94,96500.0,27.1215,27.1788,27.1144,27.1645,96500.0
2009-04-13 14:00:00,37.94,37.96,37.78,37.78,99900.0,27.1645,27.1788,27.0499,27.0499,99900.0
2009-04-13 14:30:00,37.79,37.88,37.75,37.81,154400.0,27.0571,27.1215,27.0285,27.0714,154400.0
2009-04-13 15:00:00,37.79,37.94,37.73,37.91,229700.0,27.0571,27.1645,27.0141,27.143,229700.0
2009-04-13 15:30:00,37.92,37.99,37.78,37.78,309400.0,27.1502,27.2003,27.0499,27.0499,309400.0
2009-04-14 09:30:00,37.53,37.6,37.2,37.26,171000.0,26.8709,26.9211,26.6347,26.6776,171000.0
2009-04-14 10:00:00,37.26,37.33,37.03,37.12,88900.0,26.6776,26.7277,26.5129,26.5774,88900.0
2009-04-14 10:30:00,37.12,37.32,37.1,37.17,107700.0,26.5774,26.7206,26.5631,26.6132,107700.0
2009-04-14 11:00:00,37.18,37.24,37.1,37.16,85800.0,26.6203,26.6633,26.5631,26.606,85800.0
2009-04-14 11:30:00,37.16,37.36,37.15,37.3,84700.0,26.606,26.7492,26.5989,26.7063,84700.0
2009-04-14 12:00:00,37.28,37.52,37.25,37.5,48600.0,26.6919,26.8638,26.6705,26.8495,48600.0
2009-04-14 12:30:00,37.49,37.61,37.36,37.38,64300.0,26.8423,26.9282,26.7492,26.7635,64300.0
2009-04-14 13:00:00,37.38,37.38,37.31,37.33,80600.0,26.7635,26.7635,26.7134,26.7277,80600.0
2009-04-14 13:30:00,37.33,37.35,37.29,37.34,93100.0,26.7277,26.7421,26.6991,26.7349,93100.0
2009-04-14 14:00:00,37.35,37.5,37.3,37.48,89300.0,26.7421,26.8495,26.7063,26.8351,89300.0
2009-04-14 14:30:00,37.49,37.51,37.29,37.33,107000.0,26.8423,26.8566,26.6991,26.7277,107000.0
2009-04-14 15:00:00,37.33,37.47,37.3,37.37,165000.0,26.7277,26.828,26.7063,26.7564,165000.0
2009-04-14 15:30:00,37.37,37.5,37.3,37.37,394400.0,26.7564,26.8495,26.7063,26.7564,394400.0
2009-04-15 09:30:00,37.62,38.07,37.5,37.89,163800.0,26.9354,27.2576,26.8495,27.1287,163800.0
2009-04-15 10:00:00,37.89,37.94,37.49,37.54,110400.0,27.1287,27.1645,26.8423,26.8781,110400.0
2009-04-15 10:30:00,37.57,37.57,37.37,37.43,99100.0,26.8996,26.8996,26.7564,26.7993,99100.0
2009-04-15 11:00:00,37.43,37.71,37.43,37.65,88200.0,26.7993,26.9998,26.7993,26.9569,88200.0
2009-04-15 11:30:00,37.65,37.66,37.52,37.61,76500.0,26.9569,26.964,26.8638,26.9282,76500.0
2009-04-15 12:00:00,37.62,37.82,37.58,37.81,50600.0,26.9354,27.0786,26.9067,27.0714,50600.0
2009-04-15 12:30:00,37.81,37.93,37.81,37.93,72500.0,27.0714,27.1573,27.0714,27.1573,72500.0
2009-04-15 13:00:00,37.93,37.99,37.8,37.84,102600.0,27.1573,27.2003,27.0643,27.0929,102600.0
2009-04-15 13:30:00,37.83,37.87,37.57,37.6,109300.0,27.0857,27.1144,26.8996,26.9211,109300.0
2009-04-15 14:00:00,37.59,37.72,37.48,37.54,120400.0,26.9139,27.007,26.8351,26.8781,120400.0
2009-04-15 14:30:00,37.54,37.65,37.49,37.62,81400.0,26.8781,26.9569,26.8423,26.9354,81400.0
2009-04-15 15:00:00,37.62,37.75,37.51,37.71,152700.0,26.9354,27.0285,26.8566,26.9998,152700.0
2009-04-15 15:30:00,37.7,37.89,37.6,37.83,363500.0,26.9927,27.1287,26.9211,27.0857,363500.0
2009-04-16 09:30:00,37.98,38.33,37.85,37.91,128800.0,27.1931,27.4437,27.1001,27.143,128800.0
2009-04-16 10:00:00,37.9,38.27,37.89,38.21,213700.0,27.1358,27.4008,27.1287,27.3578,213700.0
2009-04-16 10:30:00,38.21,38.28,38.06,38.17,90000.0,27.3578,27.4079,27.2504,27.3292,90000.0
2009-04-16 11:00:00,38.16,38.17,37.94,37.96,99000.0,27.322,27.3292,27.1645,27.1788,99000.0
2009-04-16 11:30:00,37.97,38.08,37.94,38.03,100600.0,27.186,27.2647,27.1645,27.2289,100600.0
2009-04-16 12:00:00,38.03,38.04,37.96,38.0,65400.0,27.2289,27.2361,27.1788,27.2074,65400.0
2009-04-16 12:30:00,38.01,38.12,37.98,38.1,126300.0,27.2146,27.2934,27.1931,27.279,126300.0
2009-04-16 13:00:00,38.1,38.12,38.03,38.08,86100.0,27.279,27.2934,27.2289,27.2647,86100.0
2009-04-16 13:30:00,38.08,38.09,37.89,38.06,179200.0,27.2647,27.2719,27.1287,27.2504,179200.0
2009-04-16 14:00:00,38.05,38.11,37.98,38.02,94500.0,27.2432,27.2862,27.1931,27.2218,94500.0
2009-04-16 14:30:00,38.02,38.11,37.96,38.02,191800.0,27.2218,27.2862,27.1788,27.2218,191800.0
2009-04-16 15:00:00,38.02,38.07,37.97,38.0,219700.0,27.2218,27.2576,27.186,27.2074,219700.0
2009-04-16 15:30:00,38.0,38.11,37.9,37.95,486400.0,27.2074,27.2862,27.1358,27.1716,486400.0
2009-04-17 09:30:00,38.23,38.35,37.83,37.83,486000.0,27.3721,27.458,27.0857,27.0857,486000.0
2009-04-17 10:00:00,37.83,37.92,37.81,37.91,71900.0,27.0857,27.1502,27.0714,27.143,71900.0
2009-04-17 10:30:00,37.91,37.99,37.8,37.84,117000.0,27.143,27.2003,27.0643,27.0929,117000.0
2009-04-17 11:00:00,37.86,37.86,37.7,37.73,88000.0,27.1072,27.1072,26.9927,27.0141,88000.0
2009-04-17 11:30:00,37.72,37.78,37.7,37.77,104500.0,27.007,27.0499,26.9927,27.0428,104500.0
2009-04-17 12:00:00,37.78,37.79,37.43,37.54,372300.0,27.0499,27.0571,26.7993,26.8781,372300.0
2009-04-17 12:30:00,37.52,37.75,37.49,37.75,170200.0,26.8638,27.0285,26.8423,27.0285,170200.0
2009-04-17 13:00:00,37.76,37.83,37.56,37.57,125400.0,27.0356,27.0857,26.8924,26.8996,125400.0
2009-04-17 13:30:00,37.58,37.63,37.47,37.58,149300.0,26.9067,26.9425,26.828,26.9067,149300.0
2009-04-17 14:00:00,37.59,37.63,37.43,37.46,163400.0,26.9139,26.9425,26.7993,26.8208,163400.0
2009-04-17 14:30:00,37.46,37.49,37.25,37.27,234900.0,26.8208,26.8423,26.6705,26.6848,234900.0
2009-04-17 15:00:00,37.26,37.44,37.21,37.4,214800.0,26.6776,26.8065,26.6418,26.7779,214800.0
2009-04-17 15:30:00,37.39,37.54,37.33,37.41,456000.0,26.7707,26.8781,26.7277,26.785,456000.0
2009-04-20 09:30:00,37.03,37.74,37.02,37.69,123600.0,26.5129,27.0213,26.5058,26.9855,123600.0
2009-04-20 10:00:00,37.67,37.97,37.51,37.76,151200.0,26.9712,27.186,26.8566,27.0356,151200.0
2009-04-20 10:30:00,37.76,37.8,37.53,37.66,81200.0,27.0356,27.0643,26.8709,26.964,81200.0
2009-04-20 11:00:00,37.64,37.75,37.63,37.71,79900.0,26.9497,27.0285,26.9425,26.9998,79900.0
2009-04-20 11:30:00,37.72,37.83,37.72,37.73,103300.0,27.007,27.0857,27.007,27.0141,103300.0
2009-04-20 12:00:00,37.73,37.75,37.55,37.65,113600.0,27.0141,27.0285,26.8853,26.9569,113600.0
2009-04-20 12:30:00,37.65,37.85,37.62,37.85,77000.0,26.9569,27.1001,26.9354,27.1001,77000.0
2009-04-20 13:00:00,37.85,37.85,37.77,37.79,98200.0,27.1001,27.1001,27.0428,27.0571,98200.0
2009-04-20 13:30:00,37.79,37.8,37.69,37.76,99000.0,27.0571,27.0643,26.9855,27.0356,99000.0
2009-04-20 14:00:00,37.75,37.75,37.67,37.72,113500.0,27.0285,27.0285,26.9712,27.007,113500.0
2009-04-20 14:30:00,37.72,37.79,37.69,37.74,127500.0,27.007,27.0571,26.9855,27.0213,127500.0
2009-04-20 15:00:00,37.74,37.79,37.72,37.74,160600.0,27.0213,27.0571,27.007,27.0213,160600.0
2009-04-20 15:30:00,37.74,37.79,37.67,37.68,416700.0,27.0213,27.0571,26.9712,26.9783,416700.0
2009-04-21 09:30:00,37.24,38.11,37.24,37.67,162600.0,26.6633,27.2862,26.6633,26.9712,162600.0
2009-04-21 10:00:00,37.68,37.87,37.68,37.81,85900.0,26.9783,27.1144,26.9783,27.0714,85900.0
2009-04-21 10:30:00,37.8,37.93,37.78,37.78,75300.0,27.0643,27.1573,27.0499,27.0499,75300.0
2009-04-21 11:00:00,37.77,37.87,37.61,37.83,155300.0,27.0428,27.1144,26.9282,27.0857,155300.0
2009-04-21 11:30:00,37.85,38.0,37.81,37.99,95100.0,27.1001,27.2074,27.0714,27.2003,95100.0
2009-04-21 12:00:00,37.99,38.07,37.95,38.0,153800.0,27.2003,27.2576,27.1716,27.2074,153800.0
2009-04-21 12:30:00,38.0,38.12,37.95,37.95,145100.0,27.2074,27.2934,27.1716,27.1716,145100.0
2009-04-21 13:00:00,37.94,37.95,37.75,37.84,95100.0,27.1645,27.1716,27.0285,27.0929,95100.0
2009-04-21 13:30:00,37.84,38.08,37.82,38.02,110000.0,27.0929,27.2647,27.0786,27.2218,110000.0
2009-04-21 14:00:00,38.03,38.18,37.99,38.18,136900.0,27.2289,27.3363,27.2003,27.3363,136900.0
2009-04-21 14:30:00,38.18,38.25,38.02,38.02,140700.0,27.3363,27.3864,27.2218,27.2218,140700.0
2009-04-21 15:00:00,38.03,38.08,37.92,38.01,176600.0,27.2289,27.2647,27.1502,27.2146,176600.0
2009-04-21 15:30:00,38.01,38.06,37.85,37.98,324900.0,27.2146,27.2504,27.1001,27.1931,324900.0
2009-04-22 09:30:00,37.8,37.8,37.12,37.16,127800.0,27.0643,27.0643,26.5774,26.606,127800.0
2009-04-22 10:00:00,37.15,37.27,37.11,37.17,151000.0,26.5989,26.6848,26.5702,26.6132,151000.0
2009-04-22 10:30:00,37.18,37.44,37.12,37.36,105800.0,26.6203,26.8065,26.5774,26.7492,105800.0
2009-04-22 11:00:00,37.37,37.5,37.37,37.39,84800.0,26.7564,26.8495,26.7564,26.7707,84800.0
2009-04-22 11:30:00,37.4,37.62,37.38,37.62,100800.0,26.7779,26.9354,26.7635,26.9354,100800.0
2009-04-22 12:00:00,37.62,37.62,37.43,37.59,77100.0,26.9354,26.9354,26.7993,26.9139,77100.0
2009-04-22 12:30:00,37.58,37.68,37.46,37.51,86900.0,26.9067,26.9783,26.8208,26.8566,86900.0
2009-04-22 13:00:00,37.51,37.52,37.36,37.44,96600.0,26.8566,26.8638,26.7492,26.8065,96600.0
2009-04-22 13:30:00,37.44,37.52,37.35,37.39,84100.0,26.8065,26.8638,26.7421,26.7707,84100.0
2009-04-22 14:00:00,37.4,37.67,37.36,37.65,123500.0,26.7779,26.9712,26.7492,26.9569,123500.0
2009-04-22 14:30:00,37.65,37.88,37.65,37.7,187200.0,26.9569,27.1215,26.9569,26.9927,187200.0
2009-04-22 15:00:00,37.7,37.79,37.45,37.56,166600.0,26.9927,27.0571,26.8137,26.8924,166600.0
2009-04-22 15:30:00,37.56,37.63,37.28,37.37,309400.0,26.8924,26.9425,26.6919,26.7564,309400.0
2009-04-23 09:30:00,37.31,37.4,37.1,37.2,94400.0,26.7134,26.7779,26.5631,26.6347,94400.0
2009-04-23 10:00:00,37.2,37.27,37.11,37.27,116600.0,26.6347,26.6848,26.5702,26.6848,116600.0
2009-04-23 10:30:00,37.28,37.31,37.17,37.23,112000.0,26.6919,26.7134,26.6132,26.6561,112000.0
2009-04-23 11:00:00,37.22,37.42,37.2,37.3,149400.0,26.649,26.7922,26.6347,26.7063,149400.0
2009-04-23 11:30:00,37.31,37.32,37.2,37.24,97000.0,26.7134,26.7206,26.6347,26.6633,97000.0
2009-04-23 12:00:00,37.24,37.32,37.2,37.23,109900.0,26.6633,26.7206,26.6347,26.6561,109900.0
2009-04-23 12:30:00,37.24,37.24,37.01,37.03,114700.0,26.6633,26.6633,26.4986,26.5129,114700.0
2009-04-23 13:00:00,37.03,37.4,37.02,37.39,106800.0,26.5129,26.7779,26.5058,26.7707,106800.0
2009-04-23 13:30:00,37.38,37.42,37.32,37.4,70700.0,26.7635,26.7922,26.7206,26.7779,70700.0
2009-04-23 14:00:00,37.39,37.43,37.28,37.36,88300.0,26.7707,26.7993,26.6919,26.7492,88300.0
2009-04-23 14:30:00,37.37,37.47,37.34,37.36,84700.0,26.7564,26.828,26.7349,26.7492,84700.0
2009-04-23 15:00:00,37.37,37.38,37.22,37.25,167200.0,26.7564,26.7635,26.649,26.6705,167200.0
2009-04-23 15:30:00,37.25,37.55,37.19,37.47,289700.0,26.6705,26.8853,26.6275,26.828,289700.0
2009-04-24 09:30:00,37.67,37.79,36.84,36.93,219600.0,26.9712,27.0571,26.3769,26.4413,219600.0
2009-04-24 10:00:00,36.97,37.05,36.67,36.74,141900.0,26.47,26.5273,26.2552,26.3053,141900.0
2009-04-24 10:30:00,36.75,37.0,36.72,36.99,92000.0,26.3125,26.4915,26.291,26.4843,92000.0
2009-04-24 11:00:00,36.99,36.99,36.79,36.9,102000.0,26.4843,26.4843,26.3411,26.4199,102000.0
2009-04-24 11:30:00,36.89,36.93,36.78,36.87,101200.0,26.4127,26.4413,26.3339,26.3984,101200.0
2009-04-24 12:00:00,36.87,36.9,36.85,36.9,60900.0,26.3984,26.4199,26.3841,26.4199,60900.0
2009-04-24 12:30:00,36.9,36.91,36.75,36.76,57300.0,26.4199,26.427,26.3125,26.3196,57300.0
2009-04-24 13:00:00,36.77,36.77,36.61,36.69,77900.0,26.3268,26.3268,26.2122,26.2695,77900.0
2009-04-24 13:30:00,36.69,36.82,36.69,36.81,96600.0,26.2695,26.3626,26.2695,26.3554,96600.0
2009-04-24 14:00:00,36.82,36.92,36.61,36.82,223800.0,26.3626,26.4342,26.2122,26.3626,223800.0
2009-04-24 14:30:00,36.82,36.95,36.74,36.95,137400.0,26.3626,26.4557,26.3053,26.4557,137400.0
2009-04-24 15:00:00,36.94,37.1,36.91,36.99,218500.0,26.4485,26.5631,26.427,26.4843,218500.0
2009-04-24 15:30:00,37.0,37.17,36.77,36.94,468600.0,26.4915,26.6132,26.3268,26.4485,468600.0
2009-04-27 09:30:00,36.52,37.68,36.52,37.51,168200.0,26.1478,26.9783,26.1478,26.8566,168200.0
2009-04-27 10:00:00,37.51,37.7,37.27,37.51,193900.0,26.8566,26.9927,26.6848,26.8566,193900.0
2009-04-27 10:30:00,37.52,37.66,37.48,37.59,128600.0,26.8638,26.964,26.8351,26.9139,128600.0
2009-04-27 11:00:00,37.6,37.68,37.49,37.51,84600.0,26.9211,26.9783,26.8423,26.8566,84600.0
2009-04-27 11:30:00,37.51,37.78,37.51,37.64,101600.0,26.8566,27.0499,26.8566,26.9497,101600.0
2009-04-27 12:00:00,37.64,37.73,37.56,37.6,104700.0,26.9497,27.0141,26.8924,26.9211,104700.0
2009-04-27 12:30:00,37.6,37.68,37.53,37.54,201600.0,26.9211,26.9783,26.8709,26.8781,201600.0
2009-04-27 13:00:00,37.55,37.55,37.33,37.35,141600.0,26.8853,26.8853,26.7277,26.7421,141600.0
2009-04-27 13:30:00,37.35,37.41,37.18,37.22,162200.0,26.7421,26.785,26.6203,26.649,162200.0
2009-04-27 14:00:00,37.22,37.38,37.2,37.37,189400.0,26.649,26.7635,26.6347,26.7564,189400.0
2009-04-27 14:30:00,37.37,37.4,37.16,37.21,205500.0,26.7564,26.7779,26.606,26.6418,205500.0
2009-04-27 15:00:00,37.21,37.28,37.06,37.1,249800.0,26.6418,26.6919,26.5344,26.5631,249800.0
2009-04-27 15:30:00,37.1,37.25,37.06,37.13,516000.0,26.5631,26.6705,26.5344,26.5845,516000.0
2009-04-28 09:30:00,37.03,37.46,37.02,37.44,172900.0,26.5129,26.8208,26.5058,26.8065,172900.0
2009-04-28 10:00:00,37.44,37.59,37.35,37.54,133800.0,26.8065,26.9139,26.7421,26.8781,133800.0
2009-04-28 10:30:00,37.55,37.67,37.46,37.55,124200.0,26.8853,26.9712,26.8208,26.8853,124200.0
2009-04-28 11:00:00,37.54,37.69,37.51,37.67,96100.0,26.8781,26.9855,26.8566,26.9712,96100.0
2009-04-28 11:30:00,37.67,37.81,37.63,37.69,239800.0,26.9712,27.0714,26.9425,26.9855,239800.0
2009-04-28 12:00:00,37.7,37.95,37.69,37.9,129100.0,26.9927,27.1716,26.9855,27.1358,129100.0
2009-04-28 12:30:00,37.9,38.0,37.86,37.99,94300.0,27.1358,27.2074,27.1072,27.2003,94300.0
2009-04-28 13:00:00,37.99,38.02,37.81,37.89,122800.0,27.2003,27.2218,27.0714,27.1287,122800.0
2009-04-28 13:30:00,37.89,37.93,37.76,37.82,148300.0,27.1287,27.1573,27.0356,27.0786,148300.0
2009-04-28 14:00:00,37.84,38.09,37.83,38.08,141400.0,27.0929,27.2719,27.0857,27.2647,141400.0
2009-04-28 14:30:00,38.09,38.19,38.03,38.11,119600.0,27.2719,27.3435,27.2289,27.2862,119600.0
2009-04-28 15:00:00,38.1,38.14,37.86,37.86,127500.0,27.279,27.3077,27.1072,27.1072,127500.0
2009-04-28 15:30:00,37.85,37.91,37.74,37.74,250400.0,27.1001,27.143,27.0213,27.0213,250400.0
2009-04-29 09:30:00,37.9,38.12,37.6,37.61,120300.0,27.1358,27.2934,26.9211,26.9282,120300.0
2009-04-29 10:00:00,37.62,37.81,37.54,37.76,184300.0,26.9354,27.0714,26.8781,27.0356,184300.0
2009-04-29 10:30:00,37.76,37.79,37.65,37.72,208100.0,27.0356,27.0571,26.9569,27.007,208100.0
2009-04-29 11:00:00,37.72,37.75,37.63,37.68,78200.0,27.007,27.0285,26.9425,26.9783,78200.0
2009-04-29 11:30:00,37.68,37.73,37.63,37.68,107000.0,26.9783,27.0141,26.9425,26.9783,107000.0
2009-04-29 12:00:00,37.68,37.72,37.61,37.69,170200.0,26.9783,27.007,26.9282,26.9855,170200.0
2009-04-29 12:30:00,37.69,37.7,37.61,37.62,59600.0,26.9855,26.9927,26.9282,26.9354,59600.0
2009-04-29 13:00:00,37.62,37.74,37.58,37.72,41400.0,26.9354,27.0213,26.9067,27.007,41400.0
2009-04-29 13:30:00,37.72,37.73,37.64,37.68,81300.0,27.007,27.0141,26.9497,26.9783,81300.0
2009-04-29 14:00:00,37.68,37.75,37.5,37.61,111800.0,26.9783,27.0285,26.8495,26.9282,111800.0
2009-04-29 14:30:00,37.6,37.73,37.4,37.48,170600.0,26.9211,27.0141,26.7779,26.8351,170600.0
2009-04-29 15:00:00,37.48,37.57,37.37,37.46,178500.0,26.8351,26.8996,26.7564,26.8208,178500.0
2009-04-29 15:30:00,37.45,37.53,37.25,37.5,460600.0,26.8137,26.8709,26.6705,26.8495,460600.0
2009-04-30 09:30:00,37.73,38.03,37.63,37.89,151600.0,27.0141,27.2289,26.9425,27.1287,151600.0
2009-04-30 10:00:00,37.89,37.91,37.46,37.49,112400.0,27.1287,27.143,26.8208,26.8423,112400.0
2009-04-30 10:30:00,37.5,37.73,37.41,37.68,83300.0,26.8495,27.0141,26.785,26.9783,83300.0
2009-04-30 11:00:00,37.7,37.74,37.33,37.33,93300.0,26.9927,27.0213,26.7277,26.7277,93300.0
2009-04-30 11:30:00,37.34,37.36,37.06,37.11,117800.0,26.7349,26.7492,26.5344,26.5702,117800.0
2009-04-30 12:00:00,37.11,37.12,36.97,37.1,149000.0,26.5702,26.5774,26.47,26.5631,149000.0
2009-04-30 12:30:00,37.1,37.12,36.88,37.03,168600.0,26.5631,26.5774,26.4055,26.5129,168600.0
2009-04-30 13:00:00,37.03,37.15,36.94,37.07,153300.0,26.5129,26.5989,26.4485,26.5416,153300.0
2009-04-30 13:30:00,37.06,37.06,36.82,36.93,159600.0,26.5344,26.5344,26.3626,26.4413,159600.0
2009-04-30 14:00:00,36.93,36.99,36.83,36.94,1441500.0,26.4413,26.4843,26.3697,26.4485,1441500.0
2009-04-30 14:30:00,36.94,37.1,36.94,37.04,156500.0,26.4485,26.5631,26.4485,26.5201,156500.0
2009-04-30 15:00:00,37.06,37.06,36.82,37.0,218300.0,26.5344,26.5344,26.3626,26.4915,218300.0
2009-04-30 15:30:00,37.0,37.31,36.99,37.07,487800.0,26.4915,26.7134,26.4843,26.5416,487800.0
2009-05-01 09:30:00,37.19,37.44,37.19,37.31,117500.0,26.6275,26.8065,26.6275,26.7134,117500.0
2009-05-01 10:00:00,37.33,37.35,37.04,37.22,128100.0,26.7277,26.7421,26.5201,26.649,128100.0
2009-05-01 10:30:00,37.2,37.48,37.19,37.42,112000.0,26.6347,26.8351,26.6275,26.7922,112000.0
2009-05-01 11:00:00,37.42,37.52,37.41,37.48,104000.0,26.7922,26.8638,26.785,26.8351,104000.0
2009-05-01 11:30:00,37.48,37.52,37.44,37.47,76500.0,26.8351,26.8638,26.8065,26.828,76500.0
2009-05-01 12:00:00,37.47,37.49,37.37,37.37,68000.0,26.828,26.8423,26.7564,26.7564,68000.0
2009-05-01 12:30:00,37.38,37.44,37.24,37.33,138800.0,26.7635,26.8065,26.6633,26.7277,138800.0
2009-05-01 13:00:00,37.34,37.47,37.32,37.47,65800.0,26.7349,26.828,26.7206,26.828,65800.0
2009-05-01 13:30:00,37.47,37.58,37.42,37.47,57200.0,26.828,26.9067,26.7922,26.828,57200.0
2009-05-01 14:00:00,37.48,37.56,37.46,37.48,71700.0,26.8351,26.8924,26.8208,26.8351,71700.0
2009-05-01 14:30:00,37.46,37.59,37.44,37.57,76400.0,26.8208,26.9139,26.8065,26.8996,76400.0
2009-05-01 15:00:00,37.57,37.61,37.5,37.56,101300.0,26.8996,26.9282,26.8495,26.8924,101300.0
2009-05-01 15:30:00,37.55,37.76,37.51,37.76,334600.0,26.8853,27.0356,26.8566,27.0356,334600.0
2009-05-04 09:30:00,37.92,38.02,37.31,37.39,165900.0,27.1502,27.2218,26.7134,26.7707,165900.0
2009-05-04 10:00:00,37.42,37.71,37.42,37.69,136800.0,26.7922,26.9998,26.7922,26.9855,136800.0
2009-05-04 10:30:00,37.69,37.71,37.47,37.67,151000.0,26.9855,26.9998,26.828,26.9712,151000.0
2009-05-04 11:00:00,37.67,37.79,37.47,37.65,205700.0,26.9712,27.0571,26.828,26.9569,205700.0
2009-05-04 11:30:00,37.65,37.65,37.45,37.46,105500.0,26.9569,26.9569,26.8137,26.8208,105500.0
2009-05-04 12:00:00,37.46,37.56,37.3,37.39,127600.0,26.8208,26.8924,26.7063,26.7707,127600.0
2009-05-04 12:30:00,37.38,37.54,37.36,37.4,98000.0,26.7635,26.8781,26.7492,26.7779,98000.0
2009-05-04 13:00:00,37.41,37.45,37.38,37.38,68000.0,26.785,26.8137,26.7635,26.7635,68000.0
2009-05-04 13:30:00,37.39,37.43,37.31,37.32,113600.0,26.7707,26.7993,26.7134,26.7206,113600.0
2009-05-04 14:00:00,37.33,37.49,37.29,37.48,221500.0,26.7277,26.8423,26.6991,26.8351,221500.0
2009-05-04 14:30:00,37.47,37.52,37.37,37.5,202500.0,26.828,26.8638,26.7564,26.8495,202500.0
2009-05-04 15:00:00,37.49,37.61,37.42,37.6,173700.0,26.8423,26.9282,26.7922,26.9211,173700.0
2009-05-04 15:30:00,37.6,37.85,37.56,37.85,488300.0,26.9211,27.1001,26.8924,27.1001,488300.0
2009-05-05 09:30:00,37.8,37.88,37.44,37.69,124400.0,27.0643,27.1215,26.8065,26.9855,124400.0
2009-05-05 10:00:00,37.68,37.74,37.35,37.5,162700.0,26.9783,27.0213,26.7421,26.8495,162700.0
2009-05-05 10:30:00,37.5,37.59,37.38,37.54,134000.0,26.8495,26.9139,26.7635,26.8781,134000.0
2009-05-05 11:00:00,37.55,37.75,37.55,37.7,92700.0,26.8853,27.0285,26.8853,26.9927,92700.0
2009-05-05 11:30:00,37.7,37.85,37.67,37.82,115400.0,26.9927,27.1001,26.9712,27.0786,115400.0
2009-05-05 12:00:00,37.83,37.89,37.74,37.75,87100.0,27.0857,27.1287,27.0213,27.0285,87100.0
2009-05-05 12:30:00,37.76,37.78,37.7,37.77,102400.0,27.0356,27.0499,26.9927,27.0428,102400.0
2009-05-05 13:00:00,37.78,37.79,37.66,37.67,84600.0,27.0499,27.0571,26.964,26.9712,84600.0
2009-05-05 13:30:00,37.68,37.76,37.63,37.73,98700.0,26.9783,27.0356,26.9425,27.0141,98700.0
2009-05-05 14:00:00,37.73,37.78,37.6,37.6,125400.0,27.0141,27.0499,26.9211,26.9211,125400.0
2009-05-05 14:30:00,37.6,37.67,37.59,37.6,115700.0,26.9211,26.9712,26.9139,26.9211,115700.0
2009-05-05 15:00:00,37.61,37.67,37.5,37.61,284700.0,26.9282,26.9712,26.8495,26.9282,284700.0
2009-05-05 15:30:00,37.62,37.79,37.54,37.79,391300.0,26.9354,27.0571,26.8781,27.0571,391300.0
2009-05-06 09:30:00,38.06,38.06,37.28,37.36,274200.0,27.2504,27.2504,26.6919,26.7492,274200.0
2009-05-06 10:00:00,37.37,37.9,37.35,37.82,263600.0,26.7564,27.1358,26.7421,27.0786,263600.0
2009-05-06 10:30:00,37.82,38.04,37.77,37.87,128200.0,27.0786,27.2361,27.0428,27.1144,128200.0
2009-05-06 11:00:00,37.89,37.93,37.53,37.53,120600.0,27.1287,27.1573,26.8709,26.8709,120600.0
2009-05-06 11:30:00,37.55,37.94,37.53,37.86,285700.0,26.8853,27.1645,26.8709,27.1072,285700.0
2009-05-06 12:00:00,37.85,37.88,37.69,37.8,51900.0,27.1001,27.1215,26.9855,27.0643,51900.0
2009-05-06 12:30:00,37.8,37.86,37.6,37.67,262200.0,27.0643,27.1072,26.9211,26.9712,262200.0
2009-05-06 13:00:00,37.67,37.71,37.34,37.34,235200.0,26.9712,26.9998,26.7349,26.7349,235200.0
2009-05-06 13:30:00,37.33,37.35,37.09,37.1,226200.0,26.7277,26.7421,26.5559,26.5631,226200.0
2009-05-06 14:00:00,37.1,37.2,36.71,36.77,243400.0,26.5631,26.6347,26.2838,26.3268,243400.0
2009-05-06 14:30:00,36.78,37.4,36.78,37.36,407800.0,26.3339,26.7779,26.3339,26.7492,407800.0
2009-05-06 15:00:00,37.35,37.35,37.15,37.21,295100.0,26.7421,26.7421,26.5989,26.6418,295100.0
2009-05-06 15:30:00,37.21,37.33,37.13,37.21,357600.0,26.6418,26.7277,26.5845,26.6418,357600.0
2009-05-07 09:30:00,37.46,37.55,36.96,37.5,281900.0,26.8208,26.8853,26.4628,26.8495,281900.0
2009-05-07 10:00:00,37.5,37.61,37.4,37.55,363900.0,26.8495,26.9282,26.7779,26.8853,363900.0
2009-05-07 10:30:00,37.55,37.77,37.37,37.37,288300.0,26.8853,27.0428,26.7564,26.7564,288300.0
2009-05-07 11:00:00,37.38,37.51,37.34,37.49,127600.0,26.7635,26.8566,26.7349,26.8423,127600.0
2009-05-07 11:30:00,37.48,37.49,37.2,37.21,111200.0,26.8351,26.8423,26.6347,26.6418,111200.0
2009-05-07 12:00:00,37.22,37.24,37.09,37.12,114800.0,26.649,26.6633,26.5559,26.5774,114800.0
2009-05-07 12:30:00,37.11,37.36,37.09,37.36,104500.0,26.5702,26.7492,26.5559,26.7492,104500.0
2009-05-07 13:00:00,37.37,37.54,37.34,37.43,185100.0,26.7564,26.8781,26.7349,26.7993,185100.0
2009-05-07 13:30:00,37.41,37.52,37.33,37.35,142800.0,26.785,26.8638,26.7277,26.7421,142800.0
2009-05-07 14:00:00,37.35,37.45,37.29,37.39,139200.0,26.7421,26.8137,26.6991,26.7707,139200.0
2009-05-07 14:30:00,37.39,37.55,37.3,37.5,164700.0,26.7707,26.8853,26.7063,26.8495,164700.0
2009-05-07 15:00:00,37.49,37.53,37.22,37.25,261600.0,26.8423,26.8709,26.649,26.6705,261600.0
2009-05-07 15:30:00,37.26,37.42,37.22,37.28,475400.0,26.6776,26.7922,26.649,26.6919,475400.0
2009-05-08 09:30:00,37.51,37.75,37.29,37.42,188300.0,26.8566,27.0285,26.6991,26.7922,188300.0
2009-05-08 10:00:00,37.42,37.73,37.3,37.67,378200.0,26.7922,27.0141,26.7063,26.9712,378200.0
2009-05-08 10:30:00,37.67,38.17,37.66,37.89,324300.0,26.9712,27.3292,26.964,27.1287,324300.0
2009-05-08 11:00:00,37.89,38.08,37.65,37.68,201000.0,27.1287,27.2647,26.9569,26.9783,201000.0
2009-05-08 11:30:00,37.67,37.71,37.55,37.57,213900.0,26.9712,26.9998,26.8853,26.8996,213900.0
2009-05-08 12:00:00,37.57,37.57,37.34,37.34,142200.0,26.8996,26.8996,26.7349,26.7349,142200.0
2009-05-08 12:30:00,37.34,37.37,37.21,37.31,135800.0,26.7349,26.7564,26.6418,26.7134,135800.0
2009-05-08 13:00:00,37.3,37.3,37.06,37.09,181800.0,26.7063,26.7063,26.5344,26.5559,181800.0
2009-05-08 13:30:00,37.1,37.3,37.09,37.23,158100.0,26.5631,26.7063,26.5559,26.6561,158100.0
2009-05-08 14:00:00,37.23,37.24,37.16,37.21,129000.0,26.6561,26.6633,26.606,26.6418,129000.0
2009-05-08 14:30:00,37.22,37.24,37.04,37.04,179700.0,26.649,26.6633,26.5201,26.5201,179700.0
2009-05-08 15:00:00,37.03,37.09,36.69,36.76,271500.0,26.5129,26.5559,26.2695,26.3196,271500.0
2009-05-08 15:30:00,36.77,36.94,36.61,36.92,455800.0,26.3268,26.4485,26.2122,26.4342,455800.0
2009-05-11 09:30:00,36.77,37.09,36.7,36.8,143700.0,26.3268,26.5559,26.2767,26.3483,143700.0
2009-05-11 10:00:00,36.79,36.83,36.48,36.48,155800.0,26.3411,26.3697,26.1192,26.1192,155800.0
2009-05-11 10:30:00,36.48,36.81,36.45,36.71,110500.0,26.1192,26.3554,26.0977,26.2838,110500.0
2009-05-11 11:00:00,36.71,36.88,36.61,36.78,117800.0,26.2838,26.4055,26.2122,26.3339,117800.0
2009-05-11 11:30:00,36.78,36.99,36.73,36.97,108800.0,26.3339,26.4843,26.2981,26.47,108800.0
2009-05-11 12:00:00,36.97,37.0,36.88,36.96,124700.0,26.47,26.4915,26.4055,26.4628,124700.0
2009-05-11 12:30:00,36.95,37.0,36.9,36.97,77600.0,26.4557,26.4915,26.4199,26.47,77600.0
2009-05-11 13:00:00,36.98,37.0,36.87,36.97,81100.0,26.4771,26.4915,26.3984,26.47,81100.0
2009-05-11 13:30:00,36.98,37.01,36.79,36.8,128000.0,26.4771,26.4986,26.3411,26.3483,128000.0
2009-05-11 14:00:00,36.8,36.97,36.75,36.95,167900.0,26.3483,26.47,26.3125,26.4557,167900.0
2009-05-11 14:30:00,36.95,36.96,36.81,36.9,175000.0,26.4557,26.4628,26.3554,26.4199,175000.0
2009-05-11 15:00:00,36.9,36.9,36.67,36.72,245800.0,26.4199,26.4199,26.2552,26.291,245800.0
2009-05-11 15:30:00,36.71,36.9,36.67,36.71,333500.0,26.2838,26.4199,26.2552,26.2838,333500.0
2009-05-12 09:30:00,36.85,37.25,36.57,36.91,128700.0,26.3841,26.6705,26.1836,26.427,128700.0
2009-05-12 10:00:00,36.91,36.93,36.69,36.82,99500.0,26.427,26.4413,26.2695,26.3626,99500.0
2009-05-12 10:30:00,36.83,36.95,36.73,36.92,91900.0,26.3697,26.4557,26.2981,26.4342,91900.0
2009-05-12 11:00:00,36.91,36.97,36.69,36.83,94600.0,26.427,26.47,26.2695,26.3697,94600.0
2009-05-12 11:30:00,36.83,36.98,36.8,36.98,43800.0,26.3697,26.4771,26.3483,26.4771,43800.0
2009-05-12 12:00:00,36.99,37.1,36.96,37.08,146400.0,26.4843,26.5631,26.4628,26.5487,146400.0
2009-05-12 12:30:00,37.08,37.2,37.04,37.17,143700.0,26.5487,26.6347,26.5201,26.6132,143700.0
2009-05-12 13:00:00,37.16,37.2,37.04,37.14,112600.0,26.606,26.6347,26.5201,26.5917,112600.0
2009-05-12 13:30:00,37.13,37.23,37.1,37.21,68400.0,26.5845,26.6561,26.5631,26.6418,68400.0
2009-05-12 14:00:00,37.21,37.25,37.11,37.2,115600.0,26.6418,26.6705,26.5702,26.6347,115600.0
2009-05-12 14:30:00,37.19,37.34,37.15,37.32,130200.0,26.6275,26.7349,26.5989,26.7206,130200.0
2009-05-12 15:00:00,37.31,37.39,37.19,37.29,211200.0,26.7134,26.7707,26.6275,26.6991,211200.0
2009-05-12 15:30:00,37.29,37.34,37.22,37.28,249200.0,26.6991,26.7349,26.649,26.6919,249200.0
2009-05-13 09:30:00,36.89,37.05,36.76,36.91,148400.0,26.4127,26.5273,26.3196,26.427,148400.0
2009-05-13 10:00:00,36.91,37.03,36.84,36.96,76600.0,26.427,26.5129,26.3769,26.4628,76600.0
2009-05-13 10:30:00,36.96,37.06,36.62,36.77,92400.0,26.4628,26.5344,26.2194,26.3268,92400.0
2009-05-13 11:00:00,36.76,36.86,36.63,36.66,113200.0,26.3196,26.3912,26.2265,26.248,113200.0
2009-05-13 11:30:00,36.66,36.66,36.5,36.52,96300.0,26.248,26.248,26.1335,26.1478,96300.0
2009-05-13 12:00:00,36.52,36.55,36.3,36.31,111100.0,26.1478,26.1693,25.9903,25.9974,111100.0
2009-05-13 12:30:00,36.33,36.35,36.14,36.15,113500.0,26.0118,26.0261,25.8757,25.8829,113500.0
2009-05-13 13:00:00,36.14,36.18,36.02,36.02,109600.0,25.8757,25.9044,25.7898,25.7898,109600.0
2009-05-13 13:30:00,36.02,36.21,36.0,36.21,148700.0,25.7898,25.9258,25.7755,25.9258,148700.0
2009-05-13 14:00:00,36.2,36.26,36.13,36.25,154000.0,25.9187,25.9616,25.8686,25.9545,154000.0
2009-05-13 14:30:00,36.24,36.35,36.19,36.35,140300.0,25.9473,26.0261,25.9115,26.0261,140300.0
2009-05-13 15:00:00,36.33,36.4,36.27,36.34,334700.0,26.0118,26.0619,25.9688,26.0189,334700.0
2009-05-13 15:30:00,36.33,36.52,36.32,36.36,480900.0,26.0118,26.1478,26.0046,26.0332,480900.0
2009-05-14 09:30:00,36.44,36.68,36.11,36.53,130600.0,26.0905,26.2623,25.8542,26.1549,130600.0
2009-05-14 10:00:00,36.53,36.56,36.17,36.23,108200.0,26.1549,26.1764,25.8972,25.9402,108200.0
2009-05-14 10:30:00,36.23,36.31,35.8,35.86,98300.0,25.9402,25.9974,25.6323,25.6752,98300.0
2009-05-14 11:00:00,35.89,36.01,35.8,35.95,339100.0,25.6967,25.7826,25.6323,25.7397,339100.0
2009-05-14 11:30:00,35.95,36.12,35.89,36.04,95700.0,25.7397,25.8614,25.6967,25.8041,95700.0
2009-05-14 12:00:00,36.04,36.09,35.94,36.02,123300.0,25.8041,25.8399,25.7325,25.7898,123300.0
2009-05-14 12:30:00,36.02,36.13,36.02,36.12,86400.0,25.7898,25.8686,25.7898,25.8614,86400.0
2009-05-14 13:00:00,36.11,36.18,36.08,36.11,75700.0,25.8542,25.9044,25.8328,25.8542,75700.0
2009-05-14 13:30:00,36.1,36.13,36.04,36.13,60900.0,25.8471,25.8686,25.8041,25.8686,60900.0
2009-05-14 14:00:00,36.12,36.29,36.11,36.27,72000.0,25.8614,25.9831,25.8542,25.9688,72000.0
2009-05-14 14:30:00,36.27,36.29,36.19,36.27,249200.0,25.9688,25.9831,25.9115,25.9688,249200.0
2009-05-14 15:00:00,36.28,36.31,36.18,36.23,179300.0,25.976,25.9974,25.9044,25.9402,179300.0
2009-05-14 15:30:00,36.21,36.43,36.18,36.23,407300.0,25.9258,26.0834,25.9044,25.9402,407300.0
2009-05-15 09:30:00,36.1,36.24,35.6,35.6,274900.0,25.8471,25.9473,25.4891,25.4891,274900.0
2009-05-15 10:00:00,35.61,35.78,35.52,35.73,250700.0,25.4962,25.618,25.4318,25.5822,250700.0
2009-05-15 10:30:00,35.72,35.89,35.71,35.86,137300.0,25.575,25.6967,25.5678,25.6752,137300.0
2009-05-15 11:00:00,35.85,35.95,35.64,35.65,132800.0,25.6681,25.7397,25.5177,25.5249,132800.0
2009-05-15 11:30:00,35.64,35.67,35.41,35.53,134500.0,25.5177,25.5392,25.353,25.439,134500.0
2009-05-15 12:00:00,35.52,35.68,35.32,35.68,180100.0,25.4318,25.5464,25.2886,25.5464,180100.0
2009-05-15 12:30:00,35.68,35.73,35.41,35.62,151600.0,25.5464,25.5822,25.353,25.5034,151600.0
2009-05-15 13:00:00,35.61,35.63,35.5,35.5,65300.0,25.4962,25.5106,25.4175,25.4175,65300.0
2009-05-15 13:30:00,35.5,35.63,35.48,35.62,73100.0,25.4175,25.5106,25.4032,25.5034,73100.0
2009-05-15 14:00:00,35.6,35.65,35.55,35.6,91800.0,25.4891,25.5249,25.4533,25.4891,91800.0
2009-05-15 14:30:00,35.58,35.62,35.52,35.56,119500.0,25.4748,25.5034,25.4318,25.4604,119500.0
2009-05-15 15:00:00,35.56,35.56,35.28,35.3,369200.0,25.4604,25.4604,25.26,25.2743,369200.0
2009-05-15 15:30:00,35.3,35.58,35.23,35.55,638200.0,25.2743,25.4748,25.2242,25.4533,638200.0
2009-05-18 09:30:00,35.8,35.97,35.57,35.62,158200.0,25.6323,25.754,25.4676,25.5034,158200.0
2009-05-18 10:00:00,35.63,35.76,35.58,35.75,154300.0,25.5106,25.6036,25.4748,25.5965,154300.0
2009-05-18 10:30:00,35.75,35.75,35.5,35.58,148100.0,25.5965,25.5965,25.4175,25.4748,148100.0
2009-05-18 11:00:00,35.58,35.63,35.53,35.57,105500.0,25.4748,25.5106,25.439,25.4676,105500.0
2009-05-18 11:30:00,35.57,35.64,35.49,35.51,130800.0,25.4676,25.5177,25.4103,25.4246,130800.0
2009-05-18 12:00:00,35.51,35.52,35.19,35.2,173600.0,25.4246,25.4318,25.1955,25.2027,173600.0
2009-05-18 12:30:00,35.21,35.36,35.2,35.36,111700.0,25.2098,25.3172,25.2027,25.3172,111700.0
2009-05-18 13:00:00,35.36,35.41,35.27,35.31,84000.0,25.3172,25.353,25.2528,25.2814,84000.0
2009-05-18 13:30:00,35.33,35.34,35.27,35.3,82000.0,25.2958,25.3029,25.2528,25.2743,82000.0
2009-05-18 14:00:00,35.31,35.37,35.27,35.34,100900.0,25.2814,25.3244,25.2528,25.3029,100900.0
2009-05-18 14:30:00,35.34,35.49,35.33,35.44,182800.0,25.3029,25.4103,25.2958,25.3745,182800.0
2009-05-18 15:00:00,35.45,35.48,35.35,35.38,178000.0,25.3817,25.4032,25.3101,25.3316,178000.0
2009-05-18 15:30:00,35.39,35.58,35.34,35.58,288500.0,25.3387,25.4748,25.3029,25.4748,288500.0
2009-05-19 09:30:00,35.54,36.15,35.3,35.94,288100.0,25.4461,25.8829,25.2743,25.7325,288100.0
2009-05-19 10:00:00,35.94,36.15,35.89,35.92,247600.0,25.7325,25.8829,25.6967,25.7182,247600.0
2009-05-19 10:30:00,35.92,36.01,35.91,35.97,94500.0,25.7182,25.7826,25.711,25.754,94500.0
2009-05-19 11:00:00,35.97,36.24,35.95,36.23,109300.0,25.754,25.9473,25.7397,25.9402,109300.0
2009-05-19 11:30:00,36.24,36.25,36.01,36.01,130100.0,25.9473,25.9545,25.7826,25.7826,130100.0
2009-05-19 12:00:00,36.01,36.02,35.84,35.93,176300.0,25.7826,25.7898,25.6609,25.7254,176300.0
2009-05-19 12:30:00,35.91,35.93,35.69,35.83,129700.0,25.711,25.7254,25.5535,25.6538,129700.0
2009-05-19 13:00:00,35.83,35.91,35.79,35.9,77100.0,25.6538,25.711,25.6251,25.7039,77100.0
2009-05-19 13:30:00,35.9,35.92,35.81,35.82,78500.0,25.7039,25.7182,25.6394,25.6466,78500.0
2009-05-19 14:00:00,35.82,35.93,35.82,35.92,41400.0,25.6466,25.7254,25.6466,25.7182,41400.0
2009-05-19 14:30:00,35.91,35.96,35.79,35.79,86600.0,25.711,25.7468,25.6251,25.6251,86600.0
2009-05-19 15:00:00,35.79,35.84,35.73,35.79,189000.0,25.6251,25.6609,25.5822,25.6251,189000.0
2009-05-19 15:30:00,35.79,35.79,35.58,35.61,476800.0,25.6251,25.6251,25.4748,25.4962,476800.0
2009-05-20 09:30:00,35.79,35.9,35.46,35.46,113100.0,25.6251,25.7039,25.3888,25.3888,113100.0
2009-05-20 10:00:00,35.48,35.49,35.15,35.17,255400.0,25.4032,25.4103,25.1669,25.1812,255400.0
2009-05-20 10:30:00,35.16,35.32,35.11,35.31,166700.0,25.174,25.2886,25.1383,25.2814,166700.0
2009-05-20 11:00:00,35.31,35.41,35.26,35.3,96000.0,25.2814,25.353,25.2456,25.2743,96000.0
2009-05-20 11:30:00,35.3,35.31,35.05,35.08,119200.0,25.2743,25.2814,25.0953,25.1168,119200.0
2009-05-20 12:00:00,35.07,35.22,35.06,35.22,94800.0,25.1096,25.217,25.1025,25.217,94800.0
2009-05-20 12:30:00,35.21,35.25,35.04,35.18,157900.0,25.2098,25.2385,25.0881,25.1884,157900.0
2009-05-20 13:00:00,35.17,35.3,35.12,35.28,231000.0,25.1812,25.2743,25.1454,25.26,231000.0
2009-05-20 13:30:00,35.27,35.27,35.13,35.17,140900.0,25.2528,25.2528,25.1526,25.1812,140900.0
2009-05-20 14:00:00,35.16,35.22,35.07,35.17,160400.0,25.174,25.217,25.1096,25.1812,160400.0
2009-05-20 14:30:00,35.16,35.18,35.1,35.14,155700.0,25.174,25.1884,25.1311,25.1597,155700.0
2009-05-20 15:00:00,35.13,35.15,35.0,35.04,185300.0,25.1526,25.1669,25.0595,25.0881,185300.0
2009-05-20 15:30:00,35.04,35.05,34.89,34.92,446700.0,25.0881,25.0953,24.9807,25.0022,446700.0
2009-05-21 09:30:00,34.69,34.96,34.6,34.87,229400.0,24.8375,25.0309,24.7731,24.9664,229400.0
2009-05-21 10:00:00,34.86,35.04,34.81,34.86,206100.0,24.9593,25.0881,24.9235,24.9593,206100.0
2009-05-21 10:30:00,34.84,34.95,34.84,34.89,92200.0,24.9449,25.0237,24.9449,24.9807,92200.0
2009-05-21 11:00:00,34.89,35.04,34.87,34.91,131800.0,24.9807,25.0881,24.9664,24.9951,131800.0
2009-05-21 11:30:00,34.89,34.99,34.86,34.88,65800.0,24.9807,25.0523,24.9593,24.9736,65800.0
2009-05-21 12:00:00,34.87,35.02,34.84,34.91,167400.0,24.9664,25.0738,24.9449,24.9951,167400.0
2009-05-21 12:30:00,34.92,34.97,34.85,34.94,138500.0,25.0022,25.038,24.9521,25.0165,138500.0
2009-05-21 13:00:00,34.95,34.95,34.84,34.85,85400.0,25.0237,25.0237,24.9449,24.9521,85400.0
2009-05-21 13:30:00,34.85,34.87,34.74,34.82,97500.0,24.9521,24.9664,24.8733,24.9306,97500.0
2009-05-21 14:00:00,34.83,34.85,34.66,34.69,122800.0,24.9378,24.9521,24.8161,24.8375,122800.0
2009-05-21 14:30:00,34.7,34.75,34.67,34.69,129600.0,24.8447,24.8805,24.8232,24.8375,129600.0
2009-05-21 15:00:00,34.69,34.78,34.68,34.77,144900.0,24.8375,24.902,24.8304,24.8948,144900.0
2009-05-21 15:30:00,34.77,34.87,34.68,34.86,345200.0,24.8948,24.9664,24.8304,24.9593,345200.0
2009-05-22 09:30:00,34.81,35.2,34.77,35.03,126100.0,24.9235,25.2027,24.8948,25.081,126100.0
2009-05-22 10:00:00,35.02,35.13,34.88,35.04,122100.0,25.0738,25.1526,24.9736,25.0881,122100.0
2009-05-22 10:30:00,35.04,35.26,34.98,35.26,128200.0,25.0881,25.2456,25.0452,25.2456,128200.0
2009-05-22 11:00:00,35.25,35.29,35.22,35.24,68300.0,25.2385,25.2671,25.217,25.2313,68300.0
2009-05-22 11:30:00,35.24,35.24,35.13,35.14,101600.0,25.2313,25.2313,25.1526,25.1597,101600.0
2009-05-22 12:00:00,35.14,35.19,35.04,35.04,60000.0,25.1597,25.1955,25.0881,25.0881,60000.0
2009-05-22 12:30:00,35.04,35.05,35.0,35.03,56100.0,25.0881,25.0953,25.0595,25.081,56100.0
2009-05-22 13:00:00,35.04,35.12,35.02,35.1,209700.0,25.0881,25.1454,25.0738,25.1311,209700.0
2009-05-22 13:30:00,35.11,35.14,35.06,35.1,81400.0,25.1383,25.1597,25.1025,25.1311,81400.0
2009-05-22 14:00:00,35.11,35.23,35.1,35.22,72000.0,25.1383,25.2242,25.1311,25.217,72000.0
2009-05-22 14:30:00,35.21,35.3,35.2,35.27,95800.0,25.2098,25.2743,25.2027,25.2528,95800.0
2009-05-22 15:00:00,35.27,35.31,35.13,35.13,156200.0,25.2528,25.2814,25.1526,25.1526,156200.0
2009-05-22 15:30:00,35.13,35.13,35.01,35.08,253000.0,25.1526,25.1526,25.0667,25.1168,253000.0
2009-05-26 09:30:00,35.0,35.37,34.9,35.31,182000.0,25.0595,25.3244,24.9879,25.2814,182000.0
2009-05-26 10:00:00,35.3,36.03,35.3,35.95,374200.0,25.2743,25.797,25.2743,25.7397,374200.0
2009-05-26 10:30:00,35.97,36.05,35.93,36.02,130000.0,25.754,25.8113,25.7254,25.7898,130000.0
2009-05-26 11:00:00,36.02,36.04,35.99,36.03,101200.0,25.7898,25.8041,25.7683,25.797,101200.0
2009-05-26 11:30:00,36.02,36.2,36.02,36.14,116100.0,25.7898,25.9187,25.7898,25.8757,116100.0
2009-05-26 12:00:00,36.14,36.16,36.04,36.06,120500.0,25.8757,25.89,25.8041,25.8184,120500.0
2009-05-26 12:30:00,36.06,36.36,36.06,36.26,81300.0,25.8184,26.0332,25.8184,25.9616,81300.0
2009-05-26 13:00:00,36.26,36.4,36.25,36.3,71500.0,25.9616,26.0619,25.9545,25.9903,71500.0
2009-05-26 13:30:00,36.3,36.43,36.25,36.37,119900.0,25.9903,26.0834,25.9545,26.0404,119900.0
2009-05-26 14:00:00,36.37,36.5,36.36,36.48,175200.0,26.0404,26.1335,26.0332,26.1192,175200.0
2009-05-26 14:30:00,36.49,36.59,36.46,36.53,206900.0,26.1263,26.1979,26.1048,26.1549,206900.0
2009-05-26 15:00:00,36.54,36.59,36.41,36.41,204900.0,26.1621,26.1979,26.069,26.069,204900.0
2009-05-26 15:30:00,36.41,36.53,36.25,36.51,454100.0,26.069,26.1549,25.9545,26.1406,454100.0
2009-05-27 09:30:00,36.45,36.82,36.11,36.13,140500.0,26.0977,26.3626,25.8542,25.8686,140500.0
2009-05-27 10:00:00,36.15,36.29,36.03,36.24,147500.0,25.8829,25.9831,25.797,25.9473,147500.0
2009-05-27 10:30:00,36.25,36.25,36.01,36.14,94000.0,25.9545,25.9545,25.7826,25.8757,94000.0
2009-05-27 11:00:00,36.14,36.21,35.97,36.2,98900.0,25.8757,25.9258,25.754,25.9187,98900.0
2009-05-27 11:30:00,36.2,36.3,36.12,36.14,62100.0,25.9187,25.9903,25.8614,25.8757,62100.0
2009-05-27 12:00:00,36.15,36.23,36.14,36.22,71900.0,25.8829,25.9402,25.8757,25.933,71900.0
2009-05-27 12:30:00,36.22,36.26,36.15,36.26,65700.0,25.933,25.9616,25.8829,25.9616,65700.0
2009-05-27 13:00:00,36.25,36.28,36.17,36.18,55600.0,25.9545,25.976,25.8972,25.9044,55600.0
2009-05-27 13:30:00,36.18,36.27,36.04,36.09,112000.0,25.9044,25.9688,25.8041,25.8399,112000.0
2009-05-27 14:00:00,36.08,36.13,36.0,36.06,112900.0,25.8328,25.8686,25.7755,25.8184,112900.0
2009-05-27 14:30:00,36.06,36.11,36.02,36.05,135600.0,25.8184,25.8542,25.7898,25.8113,135600.0
2009-05-27 15:00:00,36.06,36.09,35.76,35.85,200800.0,25.8184,25.8399,25.6036,25.6681,200800.0
2009-05-27 15:30:00,35.86,35.92,35.75,35.79,289900.0,25.6752,25.7182,25.5965,25.6251,289900.0
2009-05-28 09:30:00,35.94,36.62,35.9,36.37,147600.0,25.7325,26.2194,25.7039,26.0404,147600.0
2009-05-28 10:00:00,36.36,36.42,36.14,36.22,174700.0,26.0332,26.0762,25.8757,25.933,174700.0
2009-05-28 10:30:00,36.23,36.24,35.98,36.07,168100.0,25.9402,25.9473,25.7612,25.8256,168100.0
2009-05-28 11:00:00,36.06,36.29,36.03,36.23,95400.0,25.8184,25.9831,25.797,25.9402,95400.0
2009-05-28 11:30:00,36.23,36.47,36.15,36.47,80500.0,25.9402,26.112,25.8829,26.112,80500.0
2009-05-28 12:00:00,36.47,36.47,36.25,36.26,86100.0,26.112,26.112,25.9545,25.9616,86100.0
2009-05-28 12:30:00,36.27,36.4,36.27,36.36,116900.0,25.9688,26.0619,25.9688,26.0332,116900.0
2009-05-28 13:00:00,36.36,36.92,36.31,36.9,290300.0,26.0332,26.4342,25.9974,26.4199,290300.0
2009-05-28 13:30:00,36.9,36.92,36.65,36.73,124300.0,26.4199,26.4342,26.2409,26.2981,124300.0
2009-05-28 14:00:00,36.74,36.99,36.73,36.96,154100.0,26.3053,26.4843,26.2981,26.4628,154100.0
2009-05-28 14:30:00,36.97,37.11,36.91,37.09,213100.0,26.47,26.5702,26.427,26.5559,213100.0
2009-05-28 15:00:00,37.09,37.1,36.87,36.89,259800.0,26.5559,26.5631,26.3984,26.4127,259800.0
2009-05-28 15:30:00,36.89,36.96,36.69,36.86,490900.0,26.4127,26.4628,26.2695,26.3912,490900.0
2009-05-29 09:30:00,36.82,36.85,36.61,36.79,245400.0,26.3626,26.3841,26.2122,26.3411,245400.0
2009-05-29 10:00:00,36.8,37.03,36.53,37.03,249000.0,26.3483,26.5129,26.1549,26.5129,249000.0
2009-05-29 10:30:00,37.03,37.25,37.02,37.14,192900.0,26.5129,26.6705,26.5058,26.5917,192900.0
2009-05-29 11:00:00,37.13,37.13,36.94,36.94,166800.0,26.5845,26.5845,26.4485,26.4485,166800.0
2009-05-29 11:30:00,36.95,37.05,36.75,36.87,150600.0,26.4557,26.5273,26.3125,26.3984,150600.0
2009-05-29 12:00:00,36.86,36.93,36.75,36.86,174800.0,26.3912,26.4413,26.3125,26.3912,174800.0
2009-05-29 12:30:00,36.86,36.87,36.66,36.66,109900.0,26.3912,26.3984,26.248,26.248,109900.0
2009-05-29 13:00:00,36.66,36.76,36.54,36.54,136100.0,26.248,26.3196,26.1621,26.1621,136100.0
2009-05-29 13:30:00,36.55,36.68,36.55,36.6,64500.0,26.1693,26.2623,26.1693,26.2051,64500.0
2009-05-29 14:00:00,36.59,36.61,36.51,36.57,77300.0,26.1979,26.2122,26.1406,26.1836,77300.0
2009-05-29 14:30:00,36.58,36.58,36.36,36.38,116200.0,26.1907,26.1907,26.0332,26.0476,116200.0
2009-05-29 15:00:00,36.38,36.47,36.35,36.4,191000.0,26.0476,26.112,26.0261,26.0619,191000.0
2009-05-29 15:30:00,36.4,36.75,36.34,36.75,548100.0,26.0619,26.3125,26.0189,26.3125,548100.0
2009-06-01 09:30:00,37.02,37.5,37.02,37.22,289500.0,26.5058,26.8495,26.5058,26.649,289500.0
2009-06-01 10:00:00,37.23,37.4,37.18,37.29,284100.0,26.6561,26.7779,26.6203,26.6991,284100.0
2009-06-01 10:30:00,37.29,37.4,37.25,37.35,179000.0,26.6991,26.7779,26.6705,26.7421,179000.0
2009-06-01 11:00:00,37.35,37.55,37.32,37.48,152400.0,26.7421,26.8853,26.7206,26.8351,152400.0
2009-06-01 11:30:00,37.48,37.5,37.43,37.45,94900.0,26.8351,26.8495,26.7993,26.8137,94900.0
2009-06-01 12:00:00,37.45,37.51,37.4,37.5,89000.0,26.8137,26.8566,26.7779,26.8495,89000.0
2009-06-01 12:30:00,37.51,37.56,37.47,37.48,111500.0,26.8566,26.8924,26.828,26.8351,111500.0
2009-06-01 13:00:00,37.49,37.65,37.48,37.55,115600.0,26.8423,26.9569,26.8351,26.8853,115600.0
2009-06-01 13:30:00,37.56,37.65,37.49,37.58,198700.0,26.8924,26.9569,26.8423,26.9067,198700.0
2009-06-01 14:00:00,37.58,37.65,37.55,37.6,286500.0,26.9067,26.9569,26.8853,26.9211,286500.0
2009-06-01 14:30:00,37.6,37.8,37.59,37.68,316500.0,26.9211,27.0643,26.9139,26.9783,316500.0
2009-06-01 15:00:00,37.69,37.76,37.55,37.76,266000.0,26.9855,27.0356,26.8853,27.0356,266000.0
2009-06-01 15:30:00,37.76,37.89,37.57,37.71,565300.0,27.0356,27.1287,26.8996,26.9998,565300.0
2009-06-02 09:30:00,37.73,37.79,37.02,37.47,209600.0,27.0141,27.0571,26.5058,26.828,209600.0
2009-06-02 10:00:00,37.49,37.65,37.4,37.55,237100.0,26.8423,26.9569,26.7779,26.8853,237100.0
2009-06-02 10:30:00,37.55,37.6,37.43,37.44,149900.0,26.8853,26.9211,26.7993,26.8065,149900.0
2009-06-02 11:00:00,37.45,37.5,37.33,37.4,148300.0,26.8137,26.8495,26.7277,26.7779,148300.0
2009-06-02 11:30:00,37.4,37.42,37.29,37.32,134100.0,26.7779,26.7922,26.6991,26.7206,134100.0
2009-06-02 12:00:00,37.33,37.38,37.26,37.27,137600.0,26.7277,26.7635,26.6776,26.6848,137600.0
2009-06-02 12:30:00,37.27,37.28,37.19,37.25,132400.0,26.6848,26.6919,26.6275,26.6705,132400.0
2009-06-02 13:00:00,37.24,37.25,37.17,37.19,141300.0,26.6633,26.6705,26.6132,26.6275,141300.0
2009-06-02 13:30:00,37.2,37.22,37.15,37.16,148200.0,26.6347,26.649,26.5989,26.606,148200.0
2009-06-02 14:00:00,37.17,37.23,37.09,37.19,187100.0,26.6132,26.6561,26.5559,26.6275,187100.0
2009-06-02 14:30:00,37.19,37.32,37.19,37.19,152900.0,26.6275,26.7206,26.6275,26.6275,152900.0
2009-06-02 15:00:00,37.2,37.21,37.07,37.09,183600.0,26.6347,26.6418,26.5416,26.5559,183600.0
2009-06-02 15:30:00,37.09,37.2,37.0,37.05,613800.0,26.5559,26.6347,26.4915,26.5273,613800.0
2009-06-03 09:30:00,37.06,37.23,36.59,36.72,166000.0,26.5344,26.6561,26.1979,26.291,166000.0
2009-06-03 10:00:00,36.72,36.87,36.67,36.84,187000.0,26.291,26.3984,26.2552,26.3769,187000.0
2009-06-03 10:30:00,36.85,36.86,36.76,36.83,139000.0,26.3841,26.3912,26.3196,26.3697,139000.0
2009-06-03 11:00:00,36.84,37.0,36.83,36.85,168200.0,26.3769,26.4915,26.3697,26.3841,168200.0
2009-06-03 11:30:00,36.84,36.94,36.8,36.81,246400.0,26.3769,26.4485,26.3483,26.3554,246400.0
2009-06-03 12:00:00,36.81,36.85,36.77,36.84,267500.0,26.3554,26.3841,26.3268,26.3769,267500.0
2009-06-03 12:30:00,36.84,36.9,36.77,36.84,161600.0,26.3769,26.4199,26.3268,26.3769,161600.0
2009-06-03 13:00:00,36.84,36.87,36.77,36.8,125400.0,26.3769,26.3984,26.3268,26.3483,125400.0
2009-06-03 13:30:00,36.8,36.86,36.74,36.82,217000.0,26.3483,26.3912,26.3053,26.3626,217000.0
2009-06-03 14:00:00,36.82,36.84,36.79,36.8,134500.0,26.3626,26.3769,26.3411,26.3483,134500.0
2009-06-03 14:30:00,36.81,36.94,36.77,36.91,273500.0,26.3554,26.4485,26.3268,26.427,273500.0
2009-06-03 15:00:00,36.92,37.0,36.89,36.95,307100.0,26.4342,26.4915,26.4127,26.4557,307100.0
2009-06-03 15:30:00,36.95,37.26,36.9,37.24,664700.0,26.4557,26.6776,26.4199,26.6633,664700.0
2009-06-04 09:30:00,37.14,37.43,36.81,37.28,179700.0,26.5917,26.7993,26.3554,26.6919,179700.0
2009-06-04 10:00:00,37.27,37.4,37.18,37.32,263500.0,26.6848,26.7779,26.6203,26.7206,263500.0
2009-06-04 10:30:00,37.34,37.36,37.11,37.19,175800.0,26.7349,26.7492,26.5702,26.6275,175800.0
2009-06-04 11:00:00,37.2,37.3,37.02,37.04,182700.0,26.6347,26.7063,26.5058,26.5201,182700.0
2009-06-04 11:30:00,37.05,37.21,36.96,37.06,99600.0,26.5273,26.6418,26.4628,26.5344,99600.0
2009-06-04 12:00:00,37.06,37.18,37.03,37.14,127400.0,26.5344,26.6203,26.5129,26.5917,127400.0
2009-06-04 12:30:00,37.14,37.18,37.08,37.11,65600.0,26.5917,26.6203,26.5487,26.5702,65600.0
2009-06-04 13:00:00,37.1,37.14,37.1,37.12,118600.0,26.5631,26.5917,26.5631,26.5774,118600.0
2009-06-04 13:30:00,37.11,37.27,37.11,37.21,178000.0,26.5702,26.6848,26.5702,26.6418,178000.0
2009-06-04 14:00:00,37.21,37.27,37.16,37.24,153400.0,26.6418,26.6848,26.606,26.6633,153400.0
2009-06-04 14:30:00,37.25,37.32,37.22,37.25,141600.0,26.6705,26.7206,26.649,26.6705,141600.0
2009-06-04 15:00:00,37.25,37.35,37.22,37.33,238900.0,26.6705,26.7421,26.649,26.7277,238900.0
2009-06-04 15:30:00,37.33,37.6,37.33,37.49,717700.0,26.7277,26.9211,26.7277,26.8423,717700.0
2009-06-05 09:30:00,37.99,38.2,37.58,37.8,365100.0,27.2003,27.3506,26.9067,27.0643,365100.0
2009-06-05 10:00:00,37.81,37.82,37.34,37.39,295200.0,27.0714,27.0786,26.7349,26.7707,295200.0
2009-06-05 10:30:00,37.39,37.72,37.36,37.66,214900.0,26.7707,27.007,26.7492,26.964,214900.0
2009-06-05 11:00:00,37.66,37.77,37.57,37.76,237700.0,26.964,27.0428,26.8996,27.0356,237700.0
2009-06-05 11:30:00,37.76,37.9,37.69,37.88,154800.0,27.0356,27.1358,26.9855,27.1215,154800.0
2009-06-05 12:00:00,37.88,37.9,37.71,37.74,125600.0,27.1215,27.1358,26.9998,27.0213,125600.0
2009-06-05 12:30:00,37.75,37.86,37.72,37.82,101500.0,27.0285,27.1072,27.007,27.0786,101500.0
2009-06-05 13:00:00,37.81,37.82,37.7,37.73,121500.0,27.0714,27.0786,26.9927,27.0141,121500.0
2009-06-05 13:30:00,37.73,37.83,37.72,37.78,112100.0,27.0141,27.0857,27.007,27.0499,112100.0
2009-06-05 14:00:00,37.76,37.79,37.49,37.49,196900.0,27.0356,27.0571,26.8423,26.8423,196900.0
2009-06-05 14:30:00,37.49,37.61,37.42,37.52,160600.0,26.8423,26.9282,26.7922,26.8638,160600.0
2009-06-05 15:00:00,37.52,37.61,37.44,37.5,262600.0,26.8638,26.9282,26.8065,26.8495,262600.0
2009-06-05 15:30:00,37.5,37.65,37.46,37.65,351300.0,26.8495,26.9569,26.8208,26.9569,351300.0
2009-06-08 09:30:00,37.65,37.76,37.37,37.39,160000.0,26.9569,27.0356,26.7564,26.7707,160000.0
2009-06-08 10:00:00,37.37,37.42,37.16,37.18,125700.0,26.7564,26.7922,26.606,26.6203,125700.0
2009-06-08 10:30:00,37.18,37.46,37.15,37.36,87300.0,26.6203,26.8208,26.5989,26.7492,87300.0
2009-06-08 11:00:00,37.36,37.38,37.1,37.11,65800.0,26.7492,26.7635,26.5631,26.5702,65800.0
2009-06-08 11:30:00,37.1,37.19,37.06,37.08,66600.0,26.5631,26.6275,26.5344,26.5487,66600.0
2009-06-08 12:00:00,37.08,37.1,37.0,37.07,88300.0,26.5487,26.5631,26.4915,26.5416,88300.0
2009-06-08 12:30:00,37.07,37.09,36.98,36.99,72700.0,26.5416,26.5559,26.4771,26.4843,72700.0
2009-06-08 13:00:00,37.0,37.13,36.98,37.09,82800.0,26.4915,26.5845,26.4771,26.5559,82800.0
2009-06-08 13:30:00,37.09,37.28,37.08,37.25,105300.0,26.5559,26.6919,26.5487,26.6705,105300.0
2009-06-08 14:00:00,37.24,37.28,37.2,37.27,72300.0,26.6633,26.6919,26.6347,26.6848,72300.0
2009-06-08 14:30:00,37.28,37.32,37.13,37.21,110900.0,26.6919,26.7206,26.5845,26.6418,110900.0
2009-06-08 15:00:00,37.21,37.52,37.17,37.42,272900.0,26.6418,26.8638,26.6132,26.7922,272900.0
2009-06-08 15:30:00,37.42,37.77,37.42,37.51,513700.0,26.7922,27.0428,26.7922,26.8566,513700.0
2009-06-09 09:30:00,37.52,37.67,37.2,37.3,140200.0,26.8638,26.9712,26.6347,26.7063,140200.0
2009-06-09 10:00:00,37.29,37.31,37.01,37.1,116500.0,26.6991,26.7134,26.4986,26.5631,116500.0
2009-06-09 10:30:00,37.09,37.15,37.02,37.07,56900.0,26.5559,26.5989,26.5058,26.5416,56900.0
2009-06-09 11:00:00,37.06,37.18,37.0,37.12,46300.0,26.5344,26.6203,26.4915,26.5774,46300.0
2009-06-09 11:30:00,37.11,37.12,37.0,37.03,41900.0,26.5702,26.5774,26.4915,26.5129,41900.0
2009-06-09 12:00:00,37.03,37.19,37.0,37.18,46800.0,26.5129,26.6275,26.4915,26.6203,46800.0
2009-06-09 12:30:00,37.17,37.17,36.97,36.99,87900.0,26.6132,26.6132,26.47,26.4843,87900.0
2009-06-09 13:00:00,36.99,37.15,36.98,37.07,115800.0,26.4843,26.5989,26.4771,26.5416,115800.0
2009-06-09 13:30:00,37.07,37.12,37.01,37.11,58800.0,26.5416,26.5774,26.4986,26.5702,58800.0
2009-06-09 14:00:00,37.11,37.21,37.08,37.21,76800.0,26.5702,26.6418,26.5487,26.6418,76800.0
2009-06-09 14:30:00,37.21,37.34,37.19,37.24,104400.0,26.6418,26.7349,26.6275,26.6633,104400.0
2009-06-09 15:00:00,37.24,37.27,37.05,37.09,107700.0,26.6633,26.6848,26.5273,26.5559,107700.0
2009-06-09 15:30:00,37.08,37.12,36.96,37.04,290900.0,26.5487,26.5774,26.4628,26.5201,290900.0
2009-06-10 09:30:00,37.17,37.36,36.3,37.14,254000.0,26.6132,26.7492,25.9903,26.5917,254000.0
2009-06-10 10:00:00,37.15,37.15,36.93,36.96,97300.0,26.5989,26.5989,26.4413,26.4628,97300.0
2009-06-10 10:30:00,36.96,37.03,36.87,37.03,113700.0,26.4628,26.5129,26.3984,26.5129,113700.0
2009-06-10 11:00:00,37.03,37.16,37.0,37.14,96900.0,26.5129,26.606,26.4915,26.5917,96900.0
2009-06-10 11:30:00,37.14,37.14,36.98,37.01,59900.0,26.5917,26.5917,26.4771,26.4986,59900.0
2009-06-10 12:00:00,37.0,37.07,36.94,36.96,306900.0,26.4915,26.5416,26.4485,26.4628,306900.0
2009-06-10 12:30:00,36.96,36.97,36.84,36.89,77300.0,26.4628,26.47,26.3769,26.4127,77300.0
2009-06-10 13:00:00,36.89,36.89,36.59,36.66,195000.0,26.4127,26.4127,26.1979,26.248,195000.0
2009-06-10 13:30:00,36.66,36.91,36.64,36.77,139800.0,26.248,26.427,26.2337,26.3268,139800.0
2009-06-10 14:00:00,36.78,36.78,36.51,36.65,150900.0,26.3339,26.3339,26.1406,26.2409,150900.0
2009-06-10 14:30:00,36.65,36.85,36.64,36.82,128300.0,26.2409,26.3841,26.2337,26.3626,128300.0
2009-06-10 15:00:00,36.82,36.9,36.72,36.82,172400.0,26.3626,26.4199,26.291,26.3626,172400.0
2009-06-10 15:30:00,36.82,37.01,36.8,36.99,432800.0,26.3626,26.4986,26.3483,26.4843,432800.0
2009-06-11 09:30:00,37.16,37.26,36.99,37.17,285100.0,26.606,26.6776,26.4843,26.6132,285100.0
2009-06-11 10:00:00,37.18,37.22,37.01,37.05,138400.0,26.6203,26.649,26.4986,26.5273,138400.0
2009-06-11 10:30:00,37.05,37.19,37.0,37.14,78000.0,26.5273,26.6275,26.4915,26.5917,78000.0
2009-06-11 11:00:00,37.12,37.18,37.05,37.16,164200.0,26.5774,26.6203,26.5273,26.606,164200.0
2009-06-11 11:30:00,37.15,37.34,37.13,37.31,269900.0,26.5989,26.7349,26.5845,26.7134,269900.0
2009-06-11 12:00:00,37.32,37.67,37.31,37.63,83400.0,26.7206,26.9712,26.7134,26.9425,83400.0
2009-06-11 12:30:00,37.63,37.73,37.5,37.69,150600.0,26.9425,27.0141,26.8495,26.9855,150600.0
2009-06-11 13:00:00,37.69,37.79,37.54,37.79,207700.0,26.9855,27.0571,26.8781,27.0571,207700.0
2009-06-11 13:30:00,37.78,37.85,37.73,37.82,178600.0,27.0499,27.1001,27.0141,27.0786,178600.0
2009-06-11 14:00:00,37.81,37.9,37.8,37.89,160600.0,27.0714,27.1358,27.0643,27.1287,160600.0
2009-06-11 14:30:00,37.89,37.89,37.67,37.8,216600.0,27.1287,27.1287,26.9712,27.0643,216600.0
2009-06-11 15:00:00,37.8,37.96,37.74,37.87,252000.0,27.0643,27.1788,27.0213,27.1144,252000.0
2009-06-11 15:30:00,37.86,37.97,37.66,37.75,600200.0,27.1072,27.186,26.964,27.0285,600200.0
2009-06-12 09:30:00,37.68,37.68,37.31,37.45,175400.0,26.9783,26.9783,26.7134,26.8137,175400.0
2009-06-12 10:00:00,37.45,37.97,37.44,37.91,241900.0,26.8137,27.186,26.8065,27.143,241900.0
2009-06-12 10:30:00,37.88,38.0,37.79,37.88,158700.0,27.1215,27.2074,27.0571,27.1215,158700.0
2009-06-12 11:00:00,37.89,37.9,37.79,37.82,225100.0,27.1287,27.1358,27.0571,27.0786,225100.0
2009-06-12 11:30:00,37.82,37.82,37.66,37.73,149800.0,27.0786,27.0786,26.964,27.0141,149800.0
2009-06-12 12:00:00,37.74,37.8,37.66,37.74,151700.0,27.0213,27.0643,26.964,27.0213,151700.0
2009-06-12 12:30:00,37.74,37.81,37.69,37.8,105200.0,27.0213,27.0714,26.9855,27.0643,105200.0
2009-06-12 13:00:00,37.81,38.0,37.75,37.99,126700.0,27.0714,27.2074,27.0285,27.2003,126700.0
2009-06-12 13:30:00,38.0,38.01,37.94,37.98,254200.0,27.2074,27.2146,27.1645,27.1931,254200.0
2009-06-12 14:00:00,37.99,38.09,37.98,38.07,169700.0,27.2003,27.2719,27.1931,27.2576,169700.0
2009-06-12 14:30:00,38.07,38.26,38.03,38.14,256900.0,27.2576,27.3936,27.2289,27.3077,256900.0
2009-06-12 15:00:00,38.15,38.2,38.01,38.06,229500.0,27.3148,27.3506,27.2146,27.2504,229500.0
2009-06-12 15:30:00,38.06,38.11,37.86,38.03,411500.0,27.2504,27.2862,27.1072,27.2289,411500.0
2009-06-15 09:30:00,37.76,37.87,37.3,37.66,142000.0,27.0356,27.1144,26.7063,26.964,142000.0
2009-06-15 10:00:00,37.65,37.79,37.56,37.59,189100.0,26.9569,27.0571,26.8924,26.9139,189100.0
2009-06-15 10:30:00,37.59,37.62,37.38,37.43,318500.0,26.9139,26.9354,26.7635,26.7993,318500.0
2009-06-15 11:00:00,37.44,37.45,37.24,37.28,192000.0,26.8065,26.8137,26.6633,26.6919,192000.0
2009-06-15 11:30:00,37.28,37.44,37.22,37.33,211100.0,26.6919,26.8065,26.649,26.7277,211100.0
2009-06-15 12:00:00,37.34,37.42,37.3,37.33,98300.0,26.7349,26.7922,26.7063,26.7277,98300.0
2009-06-15 12:30:00,37.34,37.42,37.33,37.37,155200.0,26.7349,26.7922,26.7277,26.7564,155200.0
2009-06-15 13:00:00,37.36,37.41,37.3,37.33,204200.0,26.7492,26.785,26.7063,26.7277,204200.0
2009-06-15 13:30:00,37.33,37.38,37.3,37.32,118600.0,26.7277,26.7635,26.7063,26.7206,118600.0
2009-06-15 14:00:00,37.32,37.34,37.29,37.3,154500.0,26.7206,26.7349,26.6991,26.7063,154500.0
2009-06-15 14:30:00,37.3,37.36,37.3,37.33,177300.0,26.7063,26.7492,26.7063,26.7277,177300.0
2009-06-15 15:00:00,37.33,37.36,37.26,37.31,236500.0,26.7277,26.7492,26.6776,26.7134,236500.0
2009-06-15 15:30:00,37.31,37.37,37.25,37.34,555800.0,26.7134,26.7564,26.6705,26.7349,555800.0
2009-06-16 09:30:00,37.56,37.72,37.29,37.38,273300.0,26.8924,27.007,26.6991,26.7635,273300.0
2009-06-16 10:00:00,37.37,37.4,37.13,37.24,215700.0,26.7564,26.7779,26.5845,26.6633,215700.0
2009-06-16 10:30:00,37.24,37.33,37.21,37.23,239000.0,26.6633,26.7277,26.6418,26.6561,239000.0
2009-06-16 11:00:00,37.24,37.3,37.14,37.3,112800.0,26.6633,26.7063,26.5917,26.7063,112800.0
2009-06-16 11:30:00,37.31,37.34,37.21,37.23,159700.0,26.7134,26.7349,26.6418,26.6561,159700.0
2009-06-16 12:00:00,37.22,37.37,37.22,37.36,286600.0,26.649,26.7564,26.649,26.7492,286600.0
2009-06-16 12:30:00,37.36,37.42,37.27,37.36,129800.0,26.7492,26.7922,26.6848,26.7492,129800.0
2009-06-16 13:00:00,37.35,37.36,37.23,37.23,193500.0,26.7421,26.7492,26.6561,26.6561,193500.0
2009-06-16 13:30:00,37.23,37.31,37.22,37.27,106900.0,26.6561,26.7134,26.649,26.6848,106900.0
2009-06-16 14:00:00,37.27,37.34,37.19,37.22,199900.0,26.6848,26.7349,26.6275,26.649,199900.0
2009-06-16 14:30:00,37.22,37.29,37.14,37.23,106400.0,26.649,26.6991,26.5917,26.6561,106400.0
2009-06-16 15:00:00,37.24,37.32,37.23,37.29,156600.0,26.6633,26.7206,26.6561,26.6991,156600.0
2009-06-16 15:30:00,37.3,37.49,37.19,37.22,364700.0,26.7063,26.8423,26.6275,26.649,364700.0
2009-06-17 09:30:00,37.2,37.87,37.2,37.65,114600.0,26.6347,27.1144,26.6347,26.9569,114600.0
2009-06-17 10:00:00,37.67,37.7,37.48,37.6,159300.0,26.9712,26.9927,26.8351,26.9211,159300.0
2009-06-17 10:30:00,37.6,37.62,37.42,37.46,101400.0,26.9211,26.9354,26.7922,26.8208,101400.0
2009-06-17 11:00:00,37.45,37.48,37.27,37.27,107000.0,26.8137,26.8351,26.6848,26.6848,107000.0
2009-06-17 11:30:00,37.27,37.43,37.27,37.36,86800.0,26.6848,26.7993,26.6848,26.7492,86800.0
2009-06-17 12:00:00,37.35,37.4,37.15,37.39,95800.0,26.7421,26.7779,26.5989,26.7707,95800.0
2009-06-17 12:30:00,37.4,37.4,37.3,37.33,46900.0,26.7779,26.7779,26.7063,26.7277,46900.0
2009-06-17 13:00:00,37.33,37.42,37.26,37.4,66300.0,26.7277,26.7922,26.6776,26.7779,66300.0
2009-06-17 13:30:00,37.4,37.4,37.29,37.34,86500.0,26.7779,26.7779,26.6991,26.7349,86500.0
2009-06-17 14:00:00,37.33,37.36,37.29,37.32,119300.0,26.7277,26.7492,26.6991,26.7206,119300.0
2009-06-17 14:30:00,37.32,37.33,37.25,37.28,104800.0,26.7206,26.7277,26.6705,26.6919,104800.0
2009-06-17 15:00:00,37.29,37.4,37.27,37.34,157400.0,26.6991,26.7779,26.6848,26.7349,157400.0
2009-06-17 15:30:00,37.33,37.34,37.17,37.2,278100.0,26.7277,26.7349,26.6132,26.6347,278100.0
2009-06-18 09:30:00,37.26,37.5,37.22,37.43,63500.0,26.6776,26.8495,26.649,26.7993,63500.0
2009-06-18 10:00:00,37.46,37.59,37.41,37.56,90500.0,26.8208,26.9139,26.785,26.8924,90500.0
2009-06-18 10:30:00,37.59,37.91,37.58,37.85,123900.0,26.9139,27.143,26.9067,27.1001,123900.0
2009-06-18 11:00:00,37.85,37.97,37.79,37.96,75300.0,27.1001,27.186,27.0571,27.1788,75300.0
2009-06-18 11:30:00,37.97,38.1,37.93,38.1,128900.0,27.186,27.279,27.1573,27.279,128900.0
2009-06-18 12:00:00,38.1,38.13,38.04,38.1,146800.0,27.279,27.3005,27.2361,27.279,146800.0
2009-06-18 12:30:00,38.11,38.16,38.08,38.13,113000.0,27.2862,27.322,27.2647,27.3005,113000.0
2009-06-18 13:00:00,38.13,38.25,38.11,38.24,153400.0,27.3005,27.3864,27.2862,27.3793,153400.0
2009-06-18 13:30:00,38.25,38.28,38.19,38.24,143100.0,27.3864,27.4079,27.3435,27.3793,143100.0
2009-06-18 14:00:00,38.24,38.26,38.14,38.25,174200.0,27.3793,27.3936,27.3077,27.3864,174200.0
2009-06-18 14:30:00,38.26,38.39,38.23,38.39,170700.0,27.3936,27.4867,27.3721,27.4867,170700.0
2009-06-18 15:00:00,38.39,38.4,38.2,38.29,330000.0,27.4867,27.4938,27.3506,27.4151,330000.0
2009-06-18 15:30:00,38.3,38.5,36.8,38.37,633200.0,27.4222,27.5654,26.3483,27.4724,633200.0
2009-06-19 09:30:00,38.61,38.61,38.03,38.04,834700.0,27.6442,27.6442,27.2289,27.2361,834700.0
2009-06-19 10:00:00,38.02,38.22,38.02,38.15,99100.0,27.2218,27.365,27.2218,27.3148,99100.0
2009-06-19 10:30:00,38.15,38.25,38.05,38.15,105800.0,27.3148,27.3864,27.2432,27.3148,105800.0
2009-06-19 11:00:00,38.14,38.15,37.83,37.83,71200.0,27.3077,27.3148,27.0857,27.0857,71200.0
2009-06-19 11:30:00,37.84,37.96,37.78,37.95,101000.0,27.0929,27.1788,27.0499,27.1716,101000.0
2009-06-19 12:00:00,37.95,38.0,37.76,37.78,71300.0,27.1716,27.2074,27.0356,27.0499,71300.0
2009-06-19 12:30:00,37.78,37.85,37.69,37.84,91500.0,27.0499,27.1001,26.9855,27.0929,91500.0
2009-06-19 13:00:00,37.85,37.93,37.81,37.92,129300.0,27.1001,27.1573,27.0714,27.1502,129300.0
2009-06-19 13:30:00,37.92,37.99,37.83,37.87,88900.0,27.1502,27.2003,27.0857,27.1144,88900.0
2009-06-19 14:00:00,37.87,37.88,37.78,37.78,93800.0,27.1144,27.1215,27.0499,27.0499,93800.0
2009-06-19 14:30:00,37.78,37.96,37.78,37.92,145200.0,27.0499,27.1788,27.0499,27.1502,145200.0
2009-06-19 15:00:00,37.91,38.02,37.88,37.96,253500.0,27.143,27.2218,27.1215,27.1788,253500.0
2009-06-19 15:30:00,37.96,37.99,37.63,37.71,615800.0,27.1788,27.2003,26.9425,26.9998,615800.0
2009-06-22 09:30:00,37.59,38.02,37.37,37.94,247300.0,26.9139,27.2218,26.7564,27.1645,247300.0
2009-06-22 10:00:00,37.92,38.36,37.89,38.34,157900.0,27.1502,27.4652,27.1287,27.4509,157900.0
2009-06-22 10:30:00,38.34,38.38,38.28,38.33,98500.0,27.4509,27.4795,27.4079,27.4437,98500.0
2009-06-22 11:00:00,38.33,38.36,38.07,38.1,135000.0,27.4437,27.4652,27.2576,27.279,135000.0
2009-06-22 11:30:00,38.1,38.21,38.08,38.16,143200.0,27.279,27.3578,27.2647,27.322,143200.0
2009-06-22 12:00:00,38.17,38.49,38.17,38.42,136800.0,27.3292,27.5583,27.3292,27.5082,136800.0
2009-06-22 12:30:00,38.43,38.47,38.34,38.39,131100.0,27.5153,27.544,27.4509,27.4867,131100.0
2009-06-22 13:00:00,38.39,38.39,38.18,38.19,122700.0,27.4867,27.4867,27.3363,27.3435,122700.0
2009-06-22 13:30:00,38.19,38.37,38.19,38.35,50600.0,27.3435,27.4724,27.3435,27.458,50600.0
2009-06-22 14:00:00,38.36,38.39,38.27,38.36,123100.0,27.4652,27.4867,27.4008,27.4652,123100.0
2009-06-22 14:30:00,38.35,38.43,38.32,38.33,140500.0,27.458,27.5153,27.4366,27.4437,140500.0
2009-06-22 15:00:00,38.33,38.38,38.25,38.31,169500.0,27.4437,27.4795,27.3864,27.4294,169500.0
2009-06-22 15:30:00,38.33,38.35,38.1,38.11,430900.0,27.4437,27.458,27.279,27.2862,430900.0
2009-06-23 09:30:00,38.2,38.32,37.44,37.46,200700.0,27.3506,27.4366,26.8065,26.8208,200700.0
2009-06-23 10:00:00,37.45,37.57,37.27,37.49,172200.0,26.8137,26.8996,26.6848,26.8423,172200.0
2009-06-23 10:30:00,37.52,37.62,37.31,37.55,140400.0,26.8638,26.9354,26.7134,26.8853,140400.0
2009-06-23 11:00:00,37.54,37.64,37.51,37.55,361500.0,26.8781,26.9497,26.8566,26.8853,361500.0
2009-06-23 11:30:00,37.53,37.55,37.48,37.5,199500.0,26.8709,26.8853,26.8351,26.8495,199500.0
2009-06-23 12:00:00,37.5,37.52,37.46,37.46,101600.0,26.8495,26.8638,26.8208,26.8208,101600.0
2009-06-23 12:30:00,37.46,37.48,37.39,37.45,142900.0,26.8208,26.8351,26.7707,26.8137,142900.0
2009-06-23 13:00:00,37.45,37.5,37.38,37.39,158100.0,26.8137,26.8495,26.7635,26.7707,158100.0
2009-06-23 13:30:00,37.39,37.49,37.36,37.45,157200.0,26.7707,26.8423,26.7492,26.8137,157200.0
2009-06-23 14:00:00,37.45,37.54,37.44,37.52,180500.0,26.8137,26.8781,26.8065,26.8638,180500.0
2009-06-23 14:30:00,37.53,37.54,37.35,37.38,144600.0,26.8709,26.8781,26.7421,26.7635,144600.0
2009-06-23 15:00:00,37.37,37.4,37.3,37.4,118700.0,26.7564,26.7779,26.7063,26.7779,118700.0
2009-06-23 15:30:00,37.39,37.68,37.33,37.47,430800.0,26.7707,26.9783,26.7277,26.828,430800.0
2009-06-24 09:30:00,37.61,37.77,37.41,37.7,160700.0,26.9282,27.0428,26.785,26.9927,160700.0
2009-06-24 10:00:00,37.71,37.79,37.61,37.76,137100.0,26.9998,27.0571,26.9282,27.0356,137100.0
2009-06-24 10:30:00,37.75,37.84,37.65,37.65,109400.0,27.0285,27.0929,26.9569,26.9569,109400.0
2009-06-24 11:00:00,37.65,37.77,37.63,37.76,114300.0,26.9569,27.0428,26.9425,27.0356,114300.0
2009-06-24 11:30:00,37.77,37.78,37.7,37.75,75500.0,27.0428,27.0499,26.9927,27.0285,75500.0
2009-06-24 12:00:00,37.74,37.81,37.68,37.71,95700.0,27.0213,27.0714,26.9783,26.9998,95700.0
2009-06-24 12:30:00,37.71,37.77,37.67,37.69,123200.0,26.9998,27.0428,26.9712,26.9855,123200.0
2009-06-24 13:00:00,37.7,37.7,37.66,37.7,108900.0,26.9927,26.9927,26.964,26.9927,108900.0
2009-06-24 13:30:00,37.69,37.71,37.64,37.7,73300.0,26.9855,26.9998,26.9497,26.9927,73300.0
2009-06-24 14:00:00,37.69,37.81,37.51,37.63,134800.0,26.9855,27.0714,26.8566,26.9425,134800.0
2009-06-24 14:30:00,37.62,37.64,37.34,37.57,175000.0,26.9354,26.9497,26.7349,26.8996,175000.0
2009-06-24 15:00:00,37.58,37.64,37.38,37.5,196900.0,26.9067,26.9497,26.7635,26.8495,196900.0
2009-06-24 15:30:00,37.5,37.68,37.46,37.66,427000.0,26.8495,26.9783,26.8208,26.964,427000.0
2009-06-25 09:30:00,37.5,37.66,37.25,37.56,125400.0,26.8495,26.964,26.6705,26.8924,125400.0
2009-06-25 10:00:00,37.54,37.74,37.48,37.73,116000.0,26.8781,27.0213,26.8351,27.0141,116000.0
2009-06-25 10:30:00,37.71,38.01,37.66,37.92,88500.0,26.9998,27.2146,26.964,27.1502,88500.0
2009-06-25 11:00:00,37.92,38.12,37.77,38.12,179000.0,27.1502,27.2934,27.0428,27.2934,179000.0
2009-06-25 11:30:00,38.12,38.5,38.07,38.48,157200.0,27.2934,27.5654,27.2576,27.5511,157200.0
2009-06-25 12:00:00,38.49,38.56,38.39,38.56,166800.0,27.5583,27.6084,27.4867,27.6084,166800.0
2009-06-25 12:30:00,38.56,38.64,38.48,38.48,85800.0,27.6084,27.6657,27.5511,27.5511,85800.0
2009-06-25 13:00:00,38.47,38.58,38.45,38.45,258900.0,27.544,27.6227,27.5296,27.5296,258900.0
2009-06-25 13:30:00,38.45,38.64,38.45,38.63,136000.0,27.5296,27.6657,27.5296,27.6585,136000.0
2009-06-25 14:00:00,38.63,38.64,38.31,38.43,174000.0,27.6585,27.6657,27.4294,27.5153,174000.0
2009-06-25 14:30:00,38.44,38.47,38.35,38.4,122700.0,27.5225,27.544,27.458,27.4938,122700.0
2009-06-25 15:00:00,38.4,38.45,38.33,38.37,150600.0,27.4938,27.5296,27.4437,27.4724,150600.0
2009-06-25 15:30:00,38.38,38.43,38.23,38.35,552400.0,27.4795,27.5153,27.3721,27.458,552400.0
2009-06-26 09:30:00,38.03,38.14,37.74,37.83,133400.0,27.5302,27.6098,27.3203,27.3854,133400.0
2009-06-26 10:00:00,37.83,37.9,37.74,37.89,141900.0,27.3854,27.4361,27.3203,27.4288,141900.0
2009-06-26 10:30:00,37.9,37.99,37.82,37.93,266100.0,27.4361,27.5012,27.3782,27.4578,266100.0
2009-06-26 11:00:00,37.93,37.96,37.73,37.78,99500.0,27.4578,27.4795,27.313,27.3492,99500.0
2009-06-26 11:30:00,37.8,38.07,37.8,38.03,171500.0,27.3637,27.5592,27.3637,27.5302,171500.0
2009-06-26 12:00:00,38.03,38.17,38.02,38.06,153700.0,27.5302,27.6315,27.523,27.5519,153700.0
2009-06-26 12:30:00,38.06,38.26,38.04,38.21,128000.0,27.5519,27.6967,27.5374,27.6605,128000.0
2009-06-26 13:00:00,38.21,38.24,38.17,38.23,141100.0,27.6605,27.6822,27.6315,27.675,141100.0
2009-06-26 13:30:00,38.23,38.24,38.07,38.07,108200.0,27.675,27.6822,27.5592,27.5592,108200.0
2009-06-26 14:00:00,38.08,38.1,37.99,38.04,130500.0,27.5664,27.5809,27.5012,27.5374,130500.0
2009-06-26 14:30:00,38.02,38.05,37.91,38.0,162700.0,27.523,27.5447,27.4433,27.5085,162700.0
2009-06-26 15:00:00,38.01,38.17,37.98,38.16,242600.0,27.5157,27.6315,27.494,27.6243,242600.0
2009-06-26 15:30:00,38.17,38.23,37.9,37.91,804300.0,27.6315,27.675,27.4361,27.4433,804300.0
2009-06-29 09:30:00,38.0,38.03,37.78,37.86,77000.0,27.5085,27.5302,27.3492,27.4071,77000.0
2009-06-29 10:00:00,37.86,38.09,37.86,38.09,87600.0,27.4071,27.5736,27.4071,27.5736,87600.0
2009-06-29 10:30:00,38.09,38.13,37.97,37.97,120900.0,27.5736,27.6026,27.4868,27.4868,120900.0
2009-06-29 11:00:00,37.97,38.1,37.97,38.01,221500.0,27.4868,27.5809,27.4868,27.5157,221500.0
2009-06-29 11:30:00,38.01,38.1,37.98,38.01,54700.0,27.5157,27.5809,27.494,27.5157,54700.0
2009-06-29 12:00:00,38.0,38.11,37.99,38.1,64300.0,27.5085,27.5881,27.5012,27.5809,64300.0
2009-06-29 12:30:00,38.1,38.28,38.08,38.23,94400.0,27.5809,27.7112,27.5664,27.675,94400.0
2009-06-29 13:00:00,38.23,38.24,38.17,38.2,84400.0,27.675,27.6822,27.6315,27.6533,84400.0
2009-06-29 13:30:00,38.21,38.26,38.18,38.18,74800.0,27.6605,27.6967,27.6388,27.6388,74800.0
2009-06-29 14:00:00,38.18,38.22,38.15,38.2,90900.0,27.6388,27.6677,27.6171,27.6533,90900.0
2009-06-29 14:30:00,38.19,38.23,38.17,38.22,157400.0,27.646,27.675,27.6315,27.6677,157400.0
2009-06-29 15:00:00,38.22,38.38,38.19,38.32,252700.0,27.6677,27.7836,27.646,27.7401,252700.0
2009-06-29 15:30:00,38.32,38.35,38.21,38.3,416500.0,27.7401,27.7618,27.6605,27.7257,416500.0
2009-06-30 09:30:00,38.12,38.35,37.94,38.01,146000.0,27.5953,27.7618,27.465,27.5157,146000.0
2009-06-30 10:00:00,38.01,38.19,37.65,37.66,191400.0,27.5157,27.646,27.2551,27.2624,191400.0
2009-06-30 10:30:00,37.65,37.68,37.41,37.45,170600.0,27.2551,27.2768,27.0814,27.1103,170600.0
2009-06-30 11:00:00,37.45,37.62,37.45,37.53,122600.0,27.1103,27.2334,27.1103,27.1682,122600.0
2009-06-30 11:30:00,37.52,37.63,37.49,37.61,165200.0,27.161,27.2406,27.1393,27.2262,165200.0
2009-06-30 12:00:00,37.6,37.67,37.56,37.65,86600.0,27.2189,27.2696,27.19,27.2551,86600.0
2009-06-30 12:30:00,37.66,37.7,37.59,37.68,108900.0,27.2624,27.2913,27.2117,27.2768,108900.0
2009-06-30 13:00:00,37.67,37.86,37.65,37.86,159700.0,27.2696,27.4071,27.2551,27.4071,159700.0
2009-06-30 13:30:00,37.85,38.03,37.85,38.01,215800.0,27.3999,27.5302,27.3999,27.5157,215800.0
2009-06-30 14:00:00,38.01,38.19,37.99,38.17,226800.0,27.5157,27.646,27.5012,27.6315,226800.0
2009-06-30 14:30:00,38.18,38.29,38.14,38.24,225600.0,27.6388,27.7184,27.6098,27.6822,225600.0
2009-06-30 15:00:00,38.24,38.3,38.2,38.25,346500.0,27.6822,27.7257,27.6533,27.6895,346500.0
2009-06-30 15:30:00,38.25,38.48,38.24,38.47,834600.0,27.6895,27.856,27.6822,27.8487,834600.0
2009-07-01 09:30:00,38.2,38.86,38.01,38.61,264300.0,27.6533,28.131,27.5157,27.9501,264300.0
2009-07-01 10:00:00,38.61,38.75,38.42,38.74,224400.0,27.9501,28.0514,27.8125,28.0442,224400.0
2009-07-01 10:30:00,38.74,38.8,38.68,38.79,204800.0,28.0442,28.0876,28.0007,28.0804,204800.0
2009-07-01 11:00:00,38.79,38.79,38.56,38.56,166800.0,28.0804,28.0804,27.9139,27.9139,166800.0
2009-07-01 11:30:00,38.55,38.78,38.55,38.76,100100.0,27.9066,28.0731,27.9066,28.0586,100100.0
2009-07-01 12:00:00,38.77,38.87,38.72,38.78,127400.0,28.0659,28.1383,28.0297,28.0731,127400.0
2009-07-01 12:30:00,38.78,38.8,38.64,38.64,124700.0,28.0731,28.0876,27.9718,27.9718,124700.0
2009-07-01 13:00:00,38.64,38.79,38.64,38.78,261700.0,27.9718,28.0804,27.9718,28.0731,261700.0
2009-07-01 13:30:00,38.78,38.79,38.66,38.73,134300.0,28.0731,28.0804,27.9863,28.0369,134300.0
2009-07-01 14:00:00,38.72,38.82,38.71,38.78,111300.0,28.0297,28.1021,28.0225,28.0731,111300.0
2009-07-01 14:30:00,38.78,38.86,38.75,38.78,142600.0,28.0731,28.131,28.0514,28.0731,142600.0
2009-07-01 15:00:00,38.78,38.88,38.71,38.86,291700.0,28.0731,28.1455,28.0225,28.131,291700.0
2009-07-01 15:30:00,38.87,38.94,38.8,38.82,506600.0,28.1383,28.189,28.0876,28.1021,506600.0
2009-07-02 09:30:00,38.34,38.41,38.05,38.19,220400.0,27.7546,27.8053,27.5447,27.646,220400.0
2009-07-02 10:00:00,38.19,38.3,38.1,38.13,147900.0,27.646,27.7257,27.5809,27.6026,147900.0
2009-07-02 10:30:00,38.12,38.18,38.01,38.16,110300.0,27.5953,27.6388,27.5157,27.6243,110300.0
2009-07-02 11:00:00,38.16,38.18,38.04,38.05,137000.0,27.6243,27.6388,27.5374,27.5447,137000.0
2009-07-02 11:30:00,38.06,38.1,37.97,38.08,252800.0,27.5519,27.5809,27.4868,27.5664,252800.0
2009-07-02 12:00:00,38.08,38.15,38.03,38.14,157800.0,27.5664,27.6171,27.5302,27.6098,157800.0
2009-07-02 12:30:00,38.14,38.17,38.05,38.15,115000.0,27.6098,27.6315,27.5447,27.6171,115000.0
2009-07-02 13:00:00,38.16,38.24,38.12,38.18,166700.0,27.6243,27.6822,27.5953,27.6388,166700.0
2009-07-02 13:30:00,38.18,38.22,38.11,38.16,210300.0,27.6388,27.6677,27.5881,27.6243,210300.0
2009-07-02 14:00:00,38.16,38.25,38.16,38.24,135100.0,27.6243,27.6895,27.6243,27.6822,135100.0
2009-07-02 14:30:00,38.23,38.24,38.18,38.23,175700.0,27.675,27.6822,27.6388,27.675,175700.0
2009-07-02 15:00:00,38.24,38.26,38.12,38.12,230500.0,27.6822,27.6967,27.5953,27.5953,230500.0
2009-07-02 15:30:00,38.13,38.18,38.03,38.07,362800.0,27.6026,27.6388,27.5302,27.5592,362800.0
2009-07-06 09:30:00,37.99,38.22,37.8,38.1,328000.0,27.5012,27.6677,27.3637,27.5809,328000.0
2009-07-06 10:00:00,38.1,38.47,38.08,38.45,278300.0,27.5809,27.8487,27.5664,27.8342,278300.0
2009-07-06 10:30:00,38.46,38.56,38.34,38.45,309900.0,27.8415,27.9139,27.7546,27.8342,309900.0
2009-07-06 11:00:00,38.44,38.76,38.44,38.57,182300.0,27.827,28.0586,27.827,27.9211,182300.0
2009-07-06 11:30:00,38.57,38.58,38.27,38.31,173000.0,27.9211,27.9283,27.7039,27.7329,173000.0
2009-07-06 12:00:00,38.31,38.43,38.28,38.3,73900.0,27.7329,27.8198,27.7112,27.7257,73900.0
2009-07-06 12:30:00,38.31,38.47,38.27,38.41,104200.0,27.7329,27.8487,27.7039,27.8053,104200.0
2009-07-06 13:00:00,38.41,38.51,38.39,38.41,118300.0,27.8053,27.8777,27.7908,27.8053,118300.0
2009-07-06 13:30:00,38.4,38.44,38.36,38.37,66300.0,27.798,27.827,27.7691,27.7763,66300.0
2009-07-06 14:00:00,38.36,38.37,38.21,38.24,115700.0,27.7691,27.7763,27.6605,27.6822,115700.0
2009-07-06 14:30:00,38.25,38.3,38.19,38.29,104200.0,27.6895,27.7257,27.646,27.7184,104200.0
2009-07-06 15:00:00,38.29,38.38,38.22,38.35,153300.0,27.7184,27.7836,27.6677,27.7618,153300.0
2009-07-06 15:30:00,38.35,38.53,38.26,38.41,789500.0,27.7618,27.8922,27.6967,27.8053,789500.0
2009-07-07 09:30:00,38.25,38.36,37.98,37.99,159500.0,27.6895,27.7691,27.494,27.5012,159500.0
2009-07-07 10:00:00,37.98,37.99,37.81,37.98,237700.0,27.494,27.5012,27.3709,27.494,237700.0
2009-07-07 10:30:00,37.96,38.16,37.95,38.05,304200.0,27.4795,27.6243,27.4723,27.5447,304200.0
2009-07-07 11:00:00,38.05,38.11,38.05,38.05,105900.0,27.5447,27.5881,27.5447,27.5447,105900.0
2009-07-07 11:30:00,38.04,38.09,37.98,38.02,209600.0,27.5374,27.5736,27.494,27.523,209600.0
2009-07-07 12:00:00,38.01,38.04,37.95,37.99,145600.0,27.5157,27.5374,27.4723,27.5012,145600.0
2009-07-07 12:30:00,37.99,38.11,37.96,38.11,81300.0,27.5012,27.5881,27.4795,27.5881,81300.0
2009-07-07 13:00:00,38.11,38.19,38.07,38.15,157000.0,27.5881,27.646,27.5592,27.6171,157000.0
2009-07-07 13:30:00,38.16,38.25,38.06,38.07,98400.0,27.6243,27.6895,27.5519,27.5592,98400.0
2009-07-07 14:00:00,38.08,38.2,38.07,38.19,183500.0,27.5664,27.6533,27.5592,27.646,183500.0
2009-07-07 14:30:00,38.17,38.18,37.97,38.01,199200.0,27.6315,27.6388,27.4868,27.5157,199200.0
2009-07-07 15:00:00,38.01,38.12,37.99,38.1,267700.0,27.5157,27.5953,27.5012,27.5809,267700.0
2009-07-07 15:30:00,38.1,38.13,37.95,37.99,489500.0,27.5809,27.6026,27.4723,27.5012,489500.0
2009-07-08 09:30:00,38.08,38.34,37.96,38.25,136000.0,27.5664,27.7546,27.4795,27.6895,136000.0
2009-07-08 10:00:00,38.26,38.55,38.2,38.53,189500.0,27.6967,27.9066,27.6533,27.8922,189500.0
2009-07-08 10:30:00,38.53,38.56,38.39,38.41,180500.0,27.8922,27.9139,27.7908,27.8053,180500.0
2009-07-08 11:00:00,38.41,38.44,38.14,38.27,147100.0,27.8053,27.827,27.6098,27.7039,147100.0
2009-07-08 11:30:00,38.27,38.39,38.22,38.27,105900.0,27.7039,27.7908,27.6677,27.7039,105900.0
2009-07-08 12:00:00,38.28,38.32,38.1,38.1,412900.0,27.7112,27.7401,27.5809,27.5809,412900.0
2009-07-08 12:30:00,38.1,38.17,38.06,38.1,200800.0,27.5809,27.6315,27.5519,27.5809,200800.0
2009-07-08 13:00:00,38.1,38.13,37.91,37.95,286100.0,27.5809,27.6026,27.4433,27.4723,286100.0
2009-07-08 13:30:00,37.95,38.01,37.84,37.84,245000.0,27.4723,27.5157,27.3927,27.3927,245000.0
2009-07-08 14:00:00,37.85,37.86,37.51,37.53,320400.0,27.3999,27.4071,27.1538,27.1682,320400.0
2009-07-08 14:30:00,37.54,37.65,37.48,37.63,334800.0,27.1755,27.2551,27.132,27.2406,334800.0
2009-07-08 15:00:00,37.62,37.64,37.46,37.56,413800.0,27.2334,27.2479,27.1176,27.19,413800.0
2009-07-08 15:30:00,37.57,37.87,37.57,37.77,742800.0,27.1972,27.4144,27.1972,27.342,742800.0
2009-07-09 09:30:00,37.95,38.16,37.51,37.51,184900.0,27.4723,27.6243,27.1538,27.1538,184900.0
2009-07-09 10:00:00,37.51,37.53,37.24,37.36,168300.0,27.1538,27.1682,26.9583,27.0452,168300.0
2009-07-09 10:30:00,37.35,37.61,37.31,37.47,167100.0,27.0379,27.2262,27.009,27.1248,167100.0
2009-07-09 11:00:00,37.46,37.49,37.33,37.38,131200.0,27.1176,27.1393,27.0235,27.0597,131200.0
2009-07-09 11:30:00,37.37,37.47,37.35,37.38,187800.0,27.0524,27.1248,27.0379,27.0597,187800.0
2009-07-09 12:00:00,37.38,37.38,37.26,37.38,106500.0,27.0597,27.0597,26.9728,27.0597,106500.0
2009-07-09 12:30:00,37.38,37.43,37.33,37.41,145300.0,27.0597,27.0959,27.0235,27.0814,145300.0
2009-07-09 13:00:00,37.41,37.43,37.32,37.38,128600.0,27.0814,27.0959,27.0162,27.0597,128600.0
2009-07-09 13:30:00,37.38,37.43,37.3,37.39,84400.0,27.0597,27.0959,27.0017,27.0669,84400.0
2009-07-09 14:00:00,37.4,37.59,37.4,37.55,421000.0,27.0741,27.2117,27.0741,27.1827,421000.0
2009-07-09 14:30:00,37.55,37.55,37.38,37.42,176300.0,27.1827,27.1827,27.0597,27.0886,176300.0
2009-07-09 15:00:00,37.41,37.42,37.27,37.34,266000.0,27.0814,27.0886,26.98,27.0307,266000.0
2009-07-09 15:30:00,37.34,37.45,37.24,37.3,454000.0,27.0307,27.1103,26.9583,27.0017,454000.0
2009-07-10 09:30:00,37.19,37.26,36.85,36.94,222000.0,26.9221,26.9728,26.676,26.7411,222000.0
2009-07-10 10:00:00,36.95,37.1,36.59,37.03,153100.0,26.7484,26.857,26.4878,26.8063,153100.0
2009-07-10 10:30:00,37.03,37.26,37.02,37.19,179100.0,26.8063,26.9728,26.799,26.9221,179100.0
2009-07-10 11:00:00,37.2,37.24,36.98,37.03,225900.0,26.9294,26.9583,26.7701,26.8063,225900.0
2009-07-10 11:30:00,37.03,37.05,36.95,37.0,279600.0,26.8063,26.8208,26.7484,26.7846,279600.0
2009-07-10 12:00:00,37.0,37.12,36.99,37.08,298300.0,26.7846,26.8714,26.7773,26.8425,298300.0
2009-07-10 12:30:00,37.08,37.15,37.03,37.14,180600.0,26.8425,26.8932,26.8063,26.8859,180600.0
2009-07-10 13:00:00,37.15,37.24,37.12,37.12,101400.0,26.8932,26.9583,26.8714,26.8714,101400.0
2009-07-10 13:30:00,37.12,37.24,37.12,37.17,156900.0,26.8714,26.9583,26.8714,26.9076,156900.0
2009-07-10 14:00:00,37.18,37.19,37.03,37.05,158000.0,26.9149,26.9221,26.8063,26.8208,158000.0
2009-07-10 14:30:00,37.05,37.13,36.98,37.03,242200.0,26.8208,26.8787,26.7701,26.8063,242200.0
2009-07-10 15:00:00,37.02,37.17,37.02,37.06,299300.0,26.799,26.9076,26.799,26.828,299300.0
2009-07-10 15:30:00,37.06,37.25,37.02,37.13,644300.0,26.828,26.9655,26.799,26.8787,644300.0
2009-07-13 09:30:00,37.14,37.51,37.13,37.37,109200.0,26.8859,27.1538,26.8787,27.0524,109200.0
2009-07-13 10:00:00,37.36,37.37,37.07,37.23,116600.0,27.0452,27.0524,26.8352,26.9511,116600.0
2009-07-13 10:30:00,37.23,37.4,37.23,37.39,114900.0,26.9511,27.0741,26.9511,27.0669,114900.0
2009-07-13 11:00:00,37.38,37.48,37.32,37.47,117200.0,27.0597,27.132,27.0162,27.1248,117200.0
2009-07-13 11:30:00,37.47,37.67,37.47,37.61,265800.0,27.1248,27.2696,27.1248,27.2262,265800.0
2009-07-13 12:00:00,37.62,37.67,37.57,37.66,68700.0,27.2334,27.2696,27.1972,27.2624,68700.0
2009-07-13 12:30:00,37.65,37.74,37.58,37.68,117300.0,27.2551,27.3203,27.2044,27.2768,117300.0
2009-07-13 13:00:00,37.68,37.85,37.67,37.85,113000.0,27.2768,27.3999,27.2696,27.3999,113000.0
2009-07-13 13:30:00,37.84,37.97,37.83,37.91,164100.0,27.3927,27.4868,27.3854,27.4433,164100.0
2009-07-13 14:00:00,37.92,37.98,37.89,37.94,171800.0,27.4506,27.494,27.4288,27.465,171800.0
2009-07-13 14:30:00,37.94,37.99,37.89,37.91,223000.0,27.465,27.5012,27.4288,27.4433,223000.0
2009-07-13 15:00:00,37.9,37.98,37.89,37.93,283700.0,27.4361,27.494,27.4288,27.4578,283700.0
2009-07-13 15:30:00,37.94,38.1,37.9,38.04,650900.0,27.465,27.5809,27.4361,27.5374,650900.0
2009-07-14 09:30:00,37.43,38.09,37.43,37.95,157600.0,27.0959,27.5736,27.0959,27.4723,157600.0
2009-07-14 10:00:00,37.96,38.05,37.92,37.96,275900.0,27.4795,27.5447,27.4506,27.4795,275900.0
2009-07-14 10:30:00,37.97,38.0,37.79,37.82,197400.0,27.4868,27.5085,27.3565,27.3782,197400.0
2009-07-14 11:00:00,37.82,37.94,37.75,37.89,168400.0,27.3782,27.465,27.3275,27.4288,168400.0
2009-07-14 11:30:00,37.9,38.02,37.86,37.99,256700.0,27.4361,27.523,27.4071,27.5012,256700.0
2009-07-14 12:00:00,37.99,37.99,37.86,37.87,152100.0,27.5012,27.5012,27.4071,27.4144,152100.0
2009-07-14 12:30:00,37.87,37.93,37.87,37.89,209900.0,27.4144,27.4578,27.4144,27.4288,209900.0
2009-07-14 13:00:00,37.9,37.91,37.82,37.83,303900.0,27.4361,27.4433,27.3782,27.3854,303900.0
2009-07-14 13:30:00,37.84,37.85,37.72,37.72,267800.0,27.3927,27.3999,27.3058,27.3058,267800.0
2009-07-14 14:00:00,37.73,37.82,37.64,37.77,189300.0,27.313,27.3782,27.2479,27.342,189300.0
2009-07-14 14:30:00,37.77,37.86,37.74,37.8,282500.0,27.342,27.4071,27.3203,27.3637,282500.0
2009-07-14 15:00:00,37.8,37.86,37.75,37.79,350400.0,27.3637,27.4071,27.3275,27.3565,350400.0
2009-07-14 15:30:00,37.79,37.87,37.78,37.84,686500.0,27.3565,27.4144,27.3492,27.3927,686500.0
2009-07-15 09:30:00,37.9,38.25,37.83,37.94,212200.0,27.4361,27.6895,27.3854,27.465,212200.0
2009-07-15 10:00:00,37.94,38.0,37.65,37.76,227100.0,27.465,27.5085,27.2551,27.3347,227100.0
2009-07-15 10:30:00,37.76,37.87,37.73,37.85,277000.0,27.3347,27.4144,27.313,27.3999,277000.0
2009-07-15 11:00:00,37.86,37.88,37.75,37.8,240000.0,27.4071,27.4216,27.3275,27.3637,240000.0
2009-07-15 11:30:00,37.81,37.91,37.8,37.84,262400.0,27.3709,27.4433,27.3637,27.3927,262400.0
2009-07-15 12:00:00,37.84,37.96,37.81,37.95,152900.0,27.3927,27.4795,27.3709,27.4723,152900.0
2009-07-15 12:30:00,37.96,37.96,37.82,37.87,214100.0,27.4795,27.4795,27.3782,27.4144,214100.0
2009-07-15 13:00:00,37.88,37.89,37.81,37.82,254900.0,27.4216,27.4288,27.3709,27.3782,254900.0
2009-07-15 13:30:00,37.83,37.88,37.8,37.85,238300.0,27.3854,27.4216,27.3637,27.3999,238300.0
2009-07-15 14:00:00,37.85,37.98,37.85,37.9,254400.0,27.3999,27.494,27.3999,27.4361,254400.0
2009-07-15 14:30:00,37.9,37.91,37.8,37.9,479700.0,27.4361,27.4433,27.3637,27.4361,479700.0
2009-07-15 15:00:00,37.9,37.9,37.82,37.84,425700.0,27.4361,27.4361,27.3782,27.3927,425700.0
2009-07-15 15:30:00,37.85,37.97,37.81,37.9,857500.0,27.3999,27.4868,27.3709,27.4361,857500.0
2009-07-16 09:30:00,38.04,38.04,37.69,37.85,178700.0,27.5374,27.5374,27.2841,27.3999,178700.0
2009-07-16 10:00:00,37.85,37.91,37.72,37.84,195400.0,27.3999,27.4433,27.3058,27.3927,195400.0
2009-07-16 10:30:00,37.83,37.9,37.8,37.8,199600.0,27.3854,27.4361,27.3637,27.3637,199600.0
2009-07-16 11:00:00,37.81,37.89,37.68,37.68,168100.0,27.3709,27.4288,27.2768,27.2768,168100.0
2009-07-16 11:30:00,37.68,37.7,37.56,37.7,184500.0,27.2768,27.2913,27.19,27.2913,184500.0
2009-07-16 12:00:00,37.7,37.7,37.61,37.61,63200.0,27.2913,27.2913,27.2262,27.2262,63200.0
2009-07-16 12:30:00,37.61,37.68,37.56,37.56,77100.0,27.2262,27.2768,27.19,27.19,77100.0
2009-07-16 13:00:00,37.56,37.58,37.4,37.43,177000.0,27.19,27.2044,27.0741,27.0959,177000.0
2009-07-16 13:30:00,37.43,37.56,37.38,37.49,189000.0,27.0959,27.19,27.0597,27.1393,189000.0
2009-07-16 14:00:00,37.49,37.62,37.48,37.59,179200.0,27.1393,27.2334,27.132,27.2117,179200.0
2009-07-16 14:30:00,37.58,37.74,37.55,37.64,482300.0,27.2044,27.3203,27.1827,27.2479,482300.0
2009-07-16 15:00:00,37.64,37.69,37.6,37.62,270600.0,27.2479,27.2841,27.2189,27.2334,270600.0
2009-07-16 15:30:00,37.62,37.85,37.57,37.7,726700.0,27.2334,27.3999,27.1972,27.2913,726700.0
2009-07-17 09:30:00,37.65,37.7,37.3,37.5,515400.0,27.2551,27.2913,27.0017,27.1465,515400.0
2009-07-17 10:00:00,37.5,37.54,37.25,37.51,310800.0,27.1465,27.1755,26.9655,27.1538,310800.0
2009-07-17 10:30:00,37.51,37.66,37.44,37.44,135700.0,27.1538,27.2624,27.1031,27.1031,135700.0
2009-07-17 11:00:00,37.46,37.59,37.41,37.53,126500.0,27.1176,27.2117,27.0814,27.1682,126500.0
2009-07-17 11:30:00,37.51,37.51,37.32,37.33,78300.0,27.1538,27.1538,27.0162,27.0235,78300.0
2009-07-17 12:00:00,37.33,37.53,37.32,37.46,144000.0,27.0235,27.1682,27.0162,27.1176,144000.0
2009-07-17 12:30:00,37.46,37.53,37.41,37.46,77100.0,27.1176,27.1682,27.0814,27.1176,77100.0
2009-07-17 13:00:00,37.46,37.52,37.42,37.52,102600.0,27.1176,27.161,27.0886,27.161,102600.0
2009-07-17 13:30:00,37.52,37.64,37.51,37.61,163400.0,27.161,27.2479,27.1538,27.2262,163400.0
2009-07-17 14:00:00,37.61,37.63,37.56,37.58,129400.0,27.2262,27.2406,27.19,27.2044,129400.0
2009-07-17 14:30:00,37.58,37.65,37.57,37.63,171300.0,27.2044,27.2551,27.1972,27.2406,171300.0
2009-07-17 15:00:00,37.63,37.63,37.56,37.6,194900.0,27.2406,27.2406,27.19,27.2189,194900.0
2009-07-17 15:30:00,37.6,37.77,37.51,37.76,512800.0,27.2189,27.342,27.1538,27.3347,512800.0
2009-07-20 09:30:00,37.91,38.07,37.43,37.53,171400.0,27.4433,27.5592,27.0959,27.1682,171400.0
2009-07-20 10:00:00,37.54,37.6,37.4,37.48,137300.0,27.1755,27.2189,27.0741,27.132,137300.0
2009-07-20 10:30:00,37.49,37.65,37.35,37.64,104100.0,27.1393,27.2551,27.0379,27.2479,104100.0
2009-07-20 11:00:00,37.64,37.81,37.63,37.78,61000.0,27.2479,27.3709,27.2406,27.3492,61000.0
2009-07-20 11:30:00,37.78,37.78,37.72,37.75,62700.0,27.3492,27.3492,27.3058,27.3275,62700.0
2009-07-20 12:00:00,37.75,37.79,37.73,37.79,55100.0,27.3275,27.3565,27.313,27.3565,55100.0
2009-07-20 12:30:00,37.79,37.82,37.77,37.77,54500.0,27.3565,27.3782,27.342,27.342,54500.0
2009-07-20 13:00:00,37.77,37.78,37.65,37.7,188100.0,27.342,27.3492,27.2551,27.2913,188100.0
2009-07-20 13:30:00,37.7,37.73,37.65,37.68,94100.0,27.2913,27.313,27.2551,27.2768,94100.0
2009-07-20 14:00:00,37.67,37.68,37.62,37.63,134300.0,27.2696,27.2768,27.2334,27.2406,134300.0
2009-07-20 14:30:00,37.64,37.7,37.59,37.59,183200.0,27.2479,27.2913,27.2117,27.2117,183200.0
2009-07-20 15:00:00,37.6,37.76,37.6,37.75,250000.0,27.2189,27.3347,27.2189,27.3275,250000.0
2009-07-20 15:30:00,37.76,37.83,37.69,37.81,355900.0,27.3347,27.3854,27.2841,27.3709,355900.0
2009-07-21 09:30:00,37.97,38.13,37.86,37.86,123600.0,27.4868,27.6026,27.4071,27.4071,123600.0
2009-07-21 10:00:00,37.86,37.93,37.75,37.93,100900.0,27.4071,27.4578,27.3275,27.4578,100900.0
2009-07-21 10:30:00,37.92,38.01,37.9,37.91,94200.0,27.4506,27.5157,27.4361,27.4433,94200.0
2009-07-21 11:00:00,37.93,38.02,37.91,37.98,159100.0,27.4578,27.523,27.4433,27.494,159100.0
2009-07-21 11:30:00,37.99,38.09,37.97,38.03,83200.0,27.5012,27.5736,27.4868,27.5302,83200.0
2009-07-21 12:00:00,38.03,38.11,38.03,38.1,74000.0,27.5302,27.5881,27.5302,27.5809,74000.0
2009-07-21 12:30:00,38.09,38.22,38.07,38.17,152400.0,27.5736,27.6677,27.5592,27.6315,152400.0
2009-07-21 13:00:00,38.16,38.18,38.04,38.16,195300.0,27.6243,27.6388,27.5374,27.6243,195300.0
2009-07-21 13:30:00,38.17,38.24,38.15,38.22,75200.0,27.6315,27.6822,27.6171,27.6677,75200.0
2009-07-21 14:00:00,38.22,38.29,38.2,38.28,136700.0,27.6677,27.7184,27.6533,27.7112,136700.0
2009-07-21 14:30:00,38.28,38.35,38.24,38.33,136300.0,27.7112,27.7618,27.6822,27.7474,136300.0
2009-07-21 15:00:00,38.33,38.39,38.29,38.37,165200.0,27.7474,27.7908,27.7184,27.7763,165200.0
2009-07-21 15:30:00,38.36,38.49,38.32,38.49,381200.0,27.7691,27.8632,27.7401,27.8632,381200.0
2009-07-22 09:30:00,38.3,38.64,38.21,38.4,198600.0,27.7257,27.9718,27.6605,27.798,198600.0
2009-07-22 10:00:00,38.42,38.57,38.38,38.46,322500.0,27.8125,27.9211,27.7836,27.8415,322500.0
2009-07-22 10:30:00,38.46,38.64,38.37,38.49,177300.0,27.8415,27.9718,27.7763,27.8632,177300.0
2009-07-22 11:00:00,38.49,38.55,38.36,38.43,111200.0,27.8632,27.9066,27.7691,27.8198,111200.0
2009-07-22 11:30:00,38.42,38.49,38.41,38.48,95500.0,27.8125,27.8632,27.8053,27.856,95500.0
2009-07-22 12:00:00,38.48,38.65,38.45,38.63,118500.0,27.856,27.979,27.8342,27.9645,118500.0
2009-07-22 12:30:00,38.62,38.62,38.5,38.52,136800.0,27.9573,27.9573,27.8704,27.8849,136800.0
2009-07-22 13:00:00,38.52,38.61,38.5,38.54,115900.0,27.8849,27.9501,27.8704,27.8994,115900.0
2009-07-22 13:30:00,38.54,38.63,38.46,38.63,140700.0,27.8994,27.9645,27.8415,27.9645,140700.0
2009-07-22 14:00:00,38.63,38.68,38.54,38.54,171400.0,27.9645,28.0007,27.8994,27.8994,171400.0
2009-07-22 14:30:00,38.54,38.61,38.51,38.55,159300.0,27.8994,27.9501,27.8777,27.9066,159300.0
2009-07-22 15:00:00,38.54,38.6,38.4,38.45,186100.0,27.8994,27.9428,27.798,27.8342,186100.0
2009-07-22 15:30:00,38.46,38.51,38.33,38.48,434400.0,27.8415,27.8777,27.7474,27.856,434400.0
2009-07-23 09:30:00,38.38,38.67,38.23,38.65,140200.0,27.7836,27.9935,27.675,27.979,140200.0
2009-07-23 10:00:00,38.66,38.82,38.59,38.73,152900.0,27.9863,28.1021,27.9356,28.0369,152900.0
2009-07-23 10:30:00,38.73,39.0,38.73,38.97,170800.0,28.0369,28.2324,28.0369,28.2107,170800.0
2009-07-23 11:00:00,38.97,39.15,38.94,39.0,153400.0,28.2107,28.341,28.189,28.2324,153400.0
2009-07-23 11:30:00,38.99,39.2,38.97,39.15,100900.0,28.2251,28.3772,28.2107,28.341,100900.0
2009-07-23 12:00:00,39.15,39.24,39.14,39.24,145200.0,28.341,28.4061,28.3337,28.4061,145200.0
2009-07-23 12:30:00,39.24,39.34,39.19,39.32,111500.0,28.4061,28.4785,28.3699,28.464,111500.0
2009-07-23 13:00:00,39.31,39.35,39.23,39.24,110400.0,28.4568,28.4858,28.3989,28.4061,110400.0
2009-07-23 13:30:00,39.24,39.4,39.21,39.38,147600.0,28.4061,28.5219,28.3844,28.5075,147600.0
2009-07-23 14:00:00,39.38,39.42,39.31,39.35,143600.0,28.5075,28.5364,28.4568,28.4858,143600.0
2009-07-23 14:30:00,39.36,39.47,39.35,39.47,131400.0,28.493,28.5726,28.4858,28.5726,131400.0
2009-07-23 15:00:00,39.48,39.5,39.36,39.38,214500.0,28.5799,28.5943,28.493,28.5075,214500.0
2009-07-23 15:30:00,39.37,39.5,39.24,39.32,513700.0,28.5002,28.5943,28.4061,28.464,513700.0
2009-07-24 09:30:00,39.11,39.4,39.11,39.25,133600.0,28.312,28.5219,28.312,28.4134,133600.0
2009-07-24 10:00:00,39.25,39.56,39.18,39.32,174800.0,28.4134,28.6378,28.3627,28.464,174800.0
2009-07-24 10:30:00,39.34,39.35,39.24,39.33,265000.0,28.4785,28.4858,28.4061,28.4713,265000.0
2009-07-24 11:00:00,39.33,39.43,39.3,39.4,219200.0,28.4713,28.5437,28.4496,28.5219,219200.0
2009-07-24 11:30:00,39.41,39.43,39.29,39.4,158200.0,28.5292,28.5437,28.4423,28.5219,158200.0
2009-07-24 12:00:00,39.4,39.48,39.34,39.43,94300.0,28.5219,28.5799,28.4785,28.5437,94300.0
2009-07-24 12:30:00,39.44,39.59,39.42,39.54,94500.0,28.5509,28.6595,28.5364,28.6233,94500.0
2009-07-24 13:00:00,39.53,39.66,39.53,39.59,111600.0,28.6161,28.7102,28.6161,28.6595,111600.0
2009-07-24 13:30:00,39.59,39.74,39.56,39.57,109100.0,28.6595,28.7681,28.6378,28.645,109100.0
2009-07-24 14:00:00,39.57,39.67,39.57,39.65,133400.0,28.645,28.7174,28.645,28.7029,133400.0
2009-07-24 14:30:00,39.64,39.67,39.48,39.5,141000.0,28.6957,28.7174,28.5799,28.5943,141000.0
2009-07-24 15:00:00,39.5,39.51,39.42,39.43,169800.0,28.5943,28.6016,28.5364,28.5437,169800.0
2009-07-24 15:30:00,39.43,39.56,39.39,39.51,369700.0,28.5437,28.6378,28.5147,28.6016,369700.0
2009-07-27 09:30:00,39.65,39.75,39.38,39.6,195500.0,28.7029,28.7753,28.5075,28.6667,195500.0
2009-07-27 10:00:00,39.62,39.79,39.59,39.66,230800.0,28.6812,28.8043,28.6595,28.7102,230800.0
2009-07-27 10:30:00,39.64,39.8,39.63,39.64,171300.0,28.6957,28.8115,28.6884,28.6957,171300.0
2009-07-27 11:00:00,39.64,39.72,39.63,39.69,65100.0,28.6957,28.7536,28.6884,28.7319,65100.0
2009-07-27 11:30:00,39.69,39.69,39.6,39.65,65500.0,28.7319,28.7319,28.6667,28.7029,65500.0
2009-07-27 12:00:00,39.65,39.7,39.63,39.66,92700.0,28.7029,28.7391,28.6884,28.7102,92700.0
2009-07-27 12:30:00,39.66,39.71,39.63,39.68,51900.0,28.7102,28.7464,28.6884,28.7246,51900.0
2009-07-27 13:00:00,39.68,39.7,39.64,39.67,55600.0,28.7246,28.7391,28.6957,28.7174,55600.0
2009-07-27 13:30:00,39.66,39.81,39.66,39.77,66000.0,28.7102,28.8188,28.7102,28.7898,66000.0
2009-07-27 14:00:00,39.78,39.84,39.74,39.78,64800.0,28.797,28.8405,28.7681,28.797,64800.0
2009-07-27 14:30:00,39.78,39.79,39.69,39.75,132500.0,28.797,28.8043,28.7319,28.7753,132500.0
2009-07-27 15:00:00,39.77,39.86,39.74,39.83,129100.0,28.7898,28.8549,28.7681,28.8332,129100.0
2009-07-27 15:30:00,39.82,39.88,39.71,39.86,242800.0,28.826,28.8694,28.7464,28.8549,242800.0
2009-07-28 09:30:00,39.71,39.84,39.52,39.66,107800.0,28.7464,28.8405,28.6088,28.7102,107800.0
2009-07-28 10:00:00,39.63,39.63,39.42,39.48,112300.0,28.6884,28.6884,28.5364,28.5799,112300.0
2009-07-28 10:30:00,39.48,39.53,39.47,39.5,66600.0,28.5799,28.6161,28.5726,28.5943,66600.0
2009-07-28 11:00:00,39.49,39.49,39.34,39.35,87800.0,28.5871,28.5871,28.4785,28.4858,87800.0
2009-07-28 11:30:00,39.35,39.37,39.25,39.28,96200.0,28.4858,28.5002,28.4134,28.4351,96200.0
2009-07-28 12:00:00,39.28,39.35,39.28,39.33,60500.0,28.4351,28.4858,28.4351,28.4713,60500.0
2009-07-28 12:30:00,39.33,39.41,39.32,39.33,49900.0,28.4713,28.5292,28.464,28.4713,49900.0
2009-07-28 13:00:00,39.33,39.36,39.27,39.34,58400.0,28.4713,28.493,28.4278,28.4785,58400.0
2009-07-28 13:30:00,39.34,39.39,39.27,39.35,96500.0,28.4785,28.5147,28.4278,28.4858,96500.0
2009-07-28 14:00:00,39.34,39.35,39.28,39.29,73900.0,28.4785,28.4858,28.4351,28.4423,73900.0
2009-07-28 14:30:00,39.29,39.39,39.25,39.25,139700.0,28.4423,28.5147,28.4134,28.4134,139700.0
2009-07-28 15:00:00,39.25,39.29,39.21,39.25,168700.0,28.4134,28.4423,28.3844,28.4134,168700.0
2009-07-28 15:30:00,39.25,39.42,39.24,39.37,360100.0,28.4134,28.5364,28.4061,28.5002,360100.0
2009-07-29 09:30:00,39.23,39.5,39.15,39.46,82700.0,28.3989,28.5943,28.341,28.5654,82700.0
2009-07-29 10:00:00,39.46,39.72,39.4,39.42,144600.0,28.5654,28.7536,28.5219,28.5364,144600.0
2009-07-29 10:30:00,39.42,39.56,39.35,39.49,122500.0,28.5364,28.6378,28.4858,28.5871,122500.0
2009-07-29 11:00:00,39.5,39.56,39.25,39.28,129800.0,28.5943,28.6378,28.4134,28.4351,129800.0
2009-07-29 11:30:00,39.28,39.32,39.12,39.28,116300.0,28.4351,28.464,28.3193,28.4351,116300.0
2009-07-29 12:00:00,39.28,39.4,39.27,39.37,60400.0,28.4351,28.5219,28.4278,28.5002,60400.0
2009-07-29 12:30:00,39.36,39.42,39.34,39.38,60200.0,28.493,28.5364,28.4785,28.5075,60200.0
2009-07-29 13:00:00,39.38,39.43,39.33,39.38,196700.0,28.5075,28.5437,28.4713,28.5075,196700.0
2009-07-29 13:30:00,39.38,39.54,39.34,39.46,191800.0,28.5075,28.6233,28.4785,28.5654,191800.0
2009-07-29 14:00:00,39.47,39.55,39.38,39.55,123200.0,28.5726,28.6305,28.5075,28.6305,123200.0
2009-07-29 14:30:00,39.55,39.56,39.41,39.46,154500.0,28.6305,28.6378,28.5292,28.5654,154500.0
2009-07-29 15:00:00,39.47,39.65,39.47,39.65,139100.0,28.5726,28.7029,28.5726,28.7029,139100.0
2009-07-29 15:30:00,39.65,39.89,39.63,39.85,468600.0,28.7029,28.8767,28.6884,28.8477,468600.0
2009-07-30 09:30:00,39.93,40.19,39.75,40.16,194300.0,28.9056,29.0938,28.7753,29.0721,194300.0
2009-07-30 10:00:00,40.18,40.32,40.08,40.28,138400.0,29.0866,29.1879,29.0142,29.159,138400.0
2009-07-30 10:30:00,40.27,40.34,40.09,40.25,195900.0,29.1517,29.2024,29.0214,29.1373,195900.0
2009-07-30 11:00:00,40.26,40.44,40.23,40.43,248400.0,29.1445,29.2748,29.1228,29.2676,248400.0
2009-07-30 11:30:00,40.42,40.84,40.42,40.84,360100.0,29.2603,29.5644,29.2603,29.5644,360100.0
2009-07-30 12:00:00,40.82,40.84,40.66,40.71,190600.0,29.5499,29.5644,29.4341,29.4703,190600.0
2009-07-30 12:30:00,40.71,40.79,40.65,40.68,141100.0,29.4703,29.5282,29.4268,29.4486,141100.0
2009-07-30 13:00:00,40.68,40.83,40.65,40.73,212200.0,29.4486,29.5571,29.4268,29.4847,212200.0
2009-07-30 13:30:00,40.73,40.83,40.68,40.75,164400.0,29.4847,29.5571,29.4486,29.4992,164400.0
2009-07-30 14:00:00,40.74,40.8,40.58,40.75,191000.0,29.492,29.5354,29.3762,29.4992,191000.0
2009-07-30 14:30:00,40.75,40.8,40.68,40.79,151500.0,29.4992,29.5354,29.4486,29.5282,151500.0
2009-07-30 15:00:00,40.8,40.85,40.65,40.78,246800.0,29.5354,29.5716,29.4268,29.5209,246800.0
2009-07-30 15:30:00,40.78,40.82,40.66,40.72,731500.0,29.5209,29.5499,29.4341,29.4775,731500.0
2009-07-31 09:30:00,40.67,40.84,40.47,40.65,327000.0,29.4413,29.5644,29.2965,29.4268,327000.0
2009-07-31 10:00:00,40.67,40.69,40.43,40.63,153600.0,29.4413,29.4558,29.2676,29.4124,153600.0
2009-07-31 10:30:00,40.6,40.69,40.53,40.58,104200.0,29.3906,29.4558,29.34,29.3762,104200.0
2009-07-31 11:00:00,40.58,40.59,40.41,40.45,137100.0,29.3762,29.3834,29.2531,29.2821,137100.0
2009-07-31 11:30:00,40.45,40.55,40.39,40.5,76300.0,29.2821,29.3544,29.2386,29.3182,76300.0
2009-07-31 12:00:00,40.49,40.57,40.42,40.51,103600.0,29.311,29.3689,29.2603,29.3255,103600.0
2009-07-31 12:30:00,40.51,40.53,40.43,40.46,67000.0,29.3255,29.34,29.2676,29.2893,67000.0
2009-07-31 13:00:00,40.47,40.51,40.42,40.49,100500.0,29.2965,29.3255,29.2603,29.311,100500.0
2009-07-31 13:30:00,40.5,40.64,40.49,40.59,116800.0,29.3182,29.4196,29.311,29.3834,116800.0
2009-07-31 14:00:00,40.59,40.71,40.54,40.67,263100.0,29.3834,29.4703,29.3472,29.4413,263100.0
2009-07-31 14:30:00,40.67,40.75,40.64,40.72,178800.0,29.4413,29.4992,29.4196,29.4775,178800.0
2009-07-31 15:00:00,40.73,40.77,40.61,40.64,191500.0,29.4847,29.5137,29.3979,29.4196,191500.0
2009-07-31 15:30:00,40.65,40.65,40.31,40.39,737500.0,29.4268,29.4268,29.1807,29.2386,737500.0
2009-08-03 09:30:00,40.36,40.51,39.98,40.3,243000.0,29.2169,29.3255,28.9418,29.1735,243000.0
2009-08-03 10:00:00,40.3,40.5,40.23,40.37,194100.0,29.1735,29.3182,29.1228,29.2241,194100.0
2009-08-03 10:30:00,40.37,40.5,40.26,40.3,131100.0,29.2241,29.3182,29.1445,29.1735,131100.0
2009-08-03 11:00:00,40.3,40.37,40.16,40.31,125100.0,29.1735,29.2241,29.0721,29.1807,125100.0
2009-08-03 11:30:00,40.31,40.5,40.3,40.42,97800.0,29.1807,29.3182,29.1735,29.2603,97800.0
2009-08-03 12:00:00,40.42,40.51,40.3,40.3,88200.0,29.2603,29.3255,29.1735,29.1735,88200.0
2009-08-03 12:30:00,40.3,40.35,40.28,40.35,162200.0,29.1735,29.2097,29.159,29.2097,162200.0
2009-08-03 13:00:00,40.35,40.52,40.34,40.49,78900.0,29.2097,29.3327,29.2024,29.311,78900.0
2009-08-03 13:30:00,40.5,40.59,40.49,40.58,161700.0,29.3182,29.3834,29.311,29.3762,161700.0
2009-08-03 14:00:00,40.59,40.79,40.58,40.76,180100.0,29.3834,29.5282,29.3762,29.5065,180100.0
2009-08-03 14:30:00,40.77,40.79,40.65,40.68,120700.0,29.5137,29.5282,29.4268,29.4486,120700.0
2009-08-03 15:00:00,40.67,40.71,40.6,40.7,167500.0,29.4413,29.4703,29.3906,29.463,167500.0
2009-08-03 15:30:00,40.69,40.69,40.52,40.63,337200.0,29.4558,29.4558,29.3327,29.4124,337200.0
2009-08-04 09:30:00,40.38,40.6,40.28,40.44,113200.0,29.2314,29.3906,29.159,29.2748,113200.0
2009-08-04 10:00:00,40.46,40.57,40.37,40.49,130500.0,29.2893,29.3689,29.2241,29.311,130500.0
2009-08-04 10:30:00,40.49,40.67,40.46,40.59,178000.0,29.311,29.4413,29.2893,29.3834,178000.0
2009-08-04 11:00:00,40.59,40.68,40.49,40.51,85900.0,29.3834,29.4486,29.311,29.3255,85900.0
2009-08-04 11:30:00,40.52,40.63,40.51,40.56,88500.0,29.3327,29.4124,29.3255,29.3617,88500.0
2009-08-04 12:00:00,40.55,40.59,40.5,40.53,106900.0,29.3544,29.3834,29.3182,29.34,106900.0
2009-08-04 12:30:00,40.53,40.58,40.53,40.55,71500.0,29.34,29.3762,29.34,29.3544,71500.0
2009-08-04 13:00:00,40.55,40.59,40.53,40.55,102000.0,29.3544,29.3834,29.34,29.3544,102000.0
2009-08-04 13:30:00,40.54,40.58,40.49,40.51,89100.0,29.3472,29.3762,29.311,29.3255,89100.0
2009-08-04 14:00:00,40.51,40.55,40.44,40.5,95300.0,29.3255,29.3544,29.2748,29.3182,95300.0
2009-08-04 14:30:00,40.5,40.57,40.43,40.46,120500.0,29.3182,29.3689,29.2676,29.2893,120500.0
2009-08-04 15:00:00,40.45,40.53,40.41,40.51,99500.0,29.2821,29.34,29.2531,29.3255,99500.0
2009-08-04 15:30:00,40.51,40.55,40.45,40.54,290700.0,29.3255,29.3544,29.2821,29.3472,290700.0
2009-08-05 09:30:00,40.84,40.84,40.02,40.28,194200.0,29.5644,29.5644,28.9708,29.159,194200.0
2009-08-05 10:00:00,40.29,40.38,40.07,40.22,108000.0,29.1662,29.2314,29.007,29.1156,108000.0
2009-08-05 10:30:00,40.21,40.24,39.98,40.1,125000.0,29.1083,29.13,28.9418,29.0287,125000.0
2009-08-05 11:00:00,40.11,40.32,40.11,40.28,94200.0,29.0359,29.1879,29.0359,29.159,94200.0
2009-08-05 11:30:00,40.28,40.28,40.15,40.16,77400.0,29.159,29.159,29.0649,29.0721,77400.0
2009-08-05 12:00:00,40.15,40.2,40.14,40.18,58000.0,29.0649,29.1011,29.0576,29.0866,58000.0
2009-08-05 12:30:00,40.18,40.18,40.09,40.14,59000.0,29.0866,29.0866,29.0214,29.0576,59000.0
2009-08-05 13:00:00,40.14,40.24,40.05,40.19,73100.0,29.0576,29.13,28.9925,29.0938,73100.0
2009-08-05 13:30:00,40.2,40.22,40.12,40.15,147200.0,29.1011,29.1156,29.0432,29.0649,147200.0
2009-08-05 14:00:00,40.14,40.2,40.08,40.15,79400.0,29.0576,29.1011,29.0142,29.0649,79400.0
2009-08-05 14:30:00,40.15,40.35,40.13,40.34,127300.0,29.0649,29.2097,29.0504,29.2024,127300.0
2009-08-05 15:00:00,40.35,40.5,40.32,40.33,212100.0,29.2097,29.3182,29.1879,29.1952,212100.0
2009-08-05 15:30:00,40.33,40.33,40.07,40.11,485800.0,29.1952,29.1952,29.007,29.0359,485800.0
2009-08-06 09:30:00,40.17,40.31,39.67,39.91,228900.0,29.0794,29.1807,28.7174,28.8911,228900.0
2009-08-06 10:00:00,39.9,40.32,39.88,40.08,229700.0,28.8839,29.1879,28.8694,29.0142,229700.0
2009-08-06 10:30:00,40.08,40.09,39.87,40.06,182700.0,29.0142,29.0214,28.8622,28.9997,182700.0
2009-08-06 11:00:00,40.06,40.25,40.04,40.22,128400.0,28.9997,29.1373,28.9853,29.1156,128400.0
2009-08-06 11:30:00,40.21,40.22,40.12,40.16,139300.0,29.1083,29.1156,29.0432,29.0721,139300.0
2009-08-06 12:00:00,40.16,40.27,40.13,40.27,115400.0,29.0721,29.1517,29.0504,29.1517,115400.0
2009-08-06 12:30:00,40.27,40.27,40.1,40.2,88300.0,29.1517,29.1517,29.0287,29.1011,88300.0
2009-08-06 13:00:00,40.19,40.32,40.19,40.31,113100.0,29.0938,29.1879,29.0938,29.1807,113100.0
2009-08-06 13:30:00,40.31,40.36,40.28,40.35,138800.0,29.1807,29.2169,29.159,29.2097,138800.0
2009-08-06 14:00:00,40.36,40.43,40.28,40.43,125100.0,29.2169,29.2676,29.159,29.2676,125100.0
2009-08-06 14:30:00,40.42,40.43,40.35,40.37,195700.0,29.2603,29.2676,29.2097,29.2241,195700.0
2009-08-06 15:00:00,40.38,40.43,40.33,40.41,170000.0,29.2314,29.2676,29.1952,29.2531,170000.0
2009-08-06 15:30:00,40.41,40.48,40.36,40.43,291200.0,29.2531,29.3038,29.2169,29.2676,291200.0
2009-08-07 09:30:00,40.53,40.75,40.34,40.34,154300.0,29.34,29.4992,29.2024,29.2024,154300.0
2009-08-07 10:00:00,40.34,40.34,40.14,40.17,154000.0,29.2024,29.2024,29.0576,29.0794,154000.0
2009-08-07 10:30:00,40.17,40.26,40.12,40.24,151000.0,29.0794,29.1445,29.0432,29.13,151000.0
2009-08-07 11:00:00,40.24,40.27,40.04,40.08,149600.0,29.13,29.1517,28.9853,29.0142,149600.0
2009-08-07 11:30:00,40.08,40.13,39.84,39.84,306400.0,29.0142,29.0504,28.8405,28.8405,306400.0
2009-08-07 12:00:00,39.84,39.93,39.6,39.92,302100.0,28.8405,28.9056,28.6667,28.8984,302100.0
2009-08-07 12:30:00,39.92,40.06,39.92,40.04,160600.0,28.8984,28.9997,28.8984,28.9853,160600.0
2009-08-07 13:00:00,40.05,40.23,40.01,40.21,210400.0,28.9925,29.1228,28.9635,29.1083,210400.0
2009-08-07 13:30:00,40.22,40.33,40.22,40.28,146600.0,29.1156,29.1952,29.1156,29.159,146600.0
2009-08-07 14:00:00,40.28,40.31,40.23,40.24,179500.0,29.159,29.1807,29.1228,29.13,179500.0
2009-08-07 14:30:00,40.24,40.29,40.17,40.21,176500.0,29.13,29.1662,29.0794,29.1083,176500.0
2009-08-07 15:00:00,40.2,40.36,40.17,40.35,197700.0,29.1011,29.2169,29.0794,29.2097,197700.0
2009-08-07 15:30:00,40.35,40.41,40.18,40.19,318600.0,29.2097,29.2531,29.0866,29.0938,318600.0
2009-08-10 09:30:00,40.13,40.14,39.75,39.79,91200.0,29.0504,29.0576,28.7753,28.8043,91200.0
2009-08-10 10:00:00,39.78,39.83,39.66,39.82,87400.0,28.797,28.8332,28.7102,28.826,87400.0
2009-08-10 10:30:00,39.81,39.9,39.76,39.81,66900.0,28.8188,28.8839,28.7826,28.8188,66900.0
2009-08-10 11:00:00,39.81,39.93,39.78,39.9,54100.0,28.8188,28.9056,28.797,28.8839,54100.0
2009-08-10 11:30:00,39.9,39.99,39.9,39.95,37700.0,28.8839,28.9491,28.8839,28.9201,37700.0
2009-08-10 12:00:00,39.95,39.98,39.95,39.97,42200.0,28.9201,28.9418,28.9201,28.9346,42200.0
2009-08-10 12:30:00,39.96,40.02,39.93,40.02,46800.0,28.9273,28.9708,28.9056,28.9708,46800.0
2009-08-10 13:00:00,40.03,40.11,40.0,40.1,98400.0,28.978,29.0359,28.9563,29.0287,98400.0
2009-08-10 13:30:00,40.1,40.13,40.08,40.12,60400.0,29.0287,29.0504,29.0142,29.0432,60400.0
2009-08-10 14:00:00,40.13,40.13,40.07,40.09,58700.0,29.0504,29.0504,29.007,29.0214,58700.0
2009-08-10 14:30:00,40.08,40.2,40.08,40.2,58800.0,29.0142,29.1011,29.0142,29.1011,58800.0
2009-08-10 15:00:00,40.2,40.26,40.18,40.26,121600.0,29.1011,29.1445,29.0866,29.1445,121600.0
2009-08-10 15:30:00,40.25,40.41,40.24,40.41,230900.0,29.1373,29.2531,29.13,29.2531,230900.0
2009-08-11 09:30:00,40.1,40.23,39.88,40.01,125000.0,29.0287,29.1228,28.8694,28.9635,125000.0
2009-08-11 10:00:00,40.01,40.05,39.88,39.95,72100.0,28.9635,28.9925,28.8694,28.9201,72100.0
2009-08-11 10:30:00,39.94,40.1,39.89,40.07,80500.0,28.9129,29.0287,28.8767,29.007,80500.0
2009-08-11 11:00:00,40.06,40.06,39.92,40.02,83200.0,28.9997,28.9997,28.8984,28.9708,83200.0
2009-08-11 11:30:00,40.01,40.22,39.98,40.19,85200.0,28.9635,29.1156,28.9418,29.0938,85200.0
2009-08-11 12:00:00,40.19,40.2,40.08,40.08,42400.0,29.0938,29.1011,29.0142,29.0142,42400.0
2009-08-11 12:30:00,40.08,40.09,39.94,39.94,57300.0,29.0142,29.0214,28.9129,28.9129,57300.0
2009-08-11 13:00:00,39.94,39.97,39.88,39.93,87000.0,28.9129,28.9346,28.8694,28.9056,87000.0
2009-08-11 13:30:00,39.93,40.01,39.91,39.99,55300.0,28.9056,28.9635,28.8911,28.9491,55300.0
2009-08-11 14:00:00,39.99,40.01,39.94,39.98,107300.0,28.9491,28.9635,28.9129,28.9418,107300.0
2009-08-11 14:30:00,39.98,40.07,39.94,40.04,108900.0,28.9418,29.007,28.9129,28.9853,108900.0
2009-08-11 15:00:00,40.05,40.07,40.0,40.0,133000.0,28.9925,29.007,28.9563,28.9563,133000.0
2009-08-11 15:30:00,40.01,40.1,39.97,39.97,307200.0,28.9635,29.0287,28.9346,28.9346,307200.0
2009-08-12 09:30:00,39.87,40.03,39.76,40.01,94500.0,28.8622,28.978,28.7826,28.9635,94500.0
2009-08-12 10:00:00,40.04,40.43,40.03,40.35,122600.0,28.9853,29.2676,28.978,29.2097,122600.0
2009-08-12 10:30:00,40.35,40.39,40.21,40.21,120600.0,29.2097,29.2386,29.1083,29.1083,120600.0
2009-08-12 11:00:00,40.21,40.21,40.05,40.15,92100.0,29.1083,29.1083,28.9925,29.0649,92100.0
2009-08-12 11:30:00,40.15,40.21,40.03,40.06,161300.0,29.0649,29.1083,28.978,28.9997,161300.0
2009-08-12 12:00:00,40.04,40.19,40.01,40.16,86800.0,28.9853,29.0938,28.9635,29.0721,86800.0
2009-08-12 12:30:00,40.16,40.29,40.15,40.28,116100.0,29.0721,29.1662,29.0649,29.159,116100.0
2009-08-12 13:00:00,40.28,40.4,40.25,40.38,144100.0,29.159,29.2459,29.1373,29.2314,144100.0
2009-08-12 13:30:00,40.38,40.39,40.27,40.28,106600.0,29.2314,29.2386,29.1517,29.159,106600.0
2009-08-12 14:00:00,40.28,40.39,40.19,40.32,137600.0,29.159,29.2386,29.0938,29.1879,137600.0
2009-08-12 14:30:00,40.33,40.53,40.22,40.48,229200.0,29.1952,29.34,29.1156,29.3038,229200.0
2009-08-12 15:00:00,40.47,40.54,40.27,40.3,281300.0,29.2965,29.3472,29.1517,29.1735,281300.0
2009-08-12 15:30:00,40.31,40.37,40.16,40.16,363500.0,29.1807,29.2241,29.0721,29.0721,363500.0
2009-08-13 09:30:00,40.21,40.23,39.85,39.9,170300.0,29.1083,29.1228,28.8477,28.8839,170300.0
2009-08-13 10:00:00,39.9,40.01,39.85,39.99,83700.0,28.8839,28.9635,28.8477,28.9491,83700.0
2009-08-13 10:30:00,39.99,40.13,39.95,39.96,142500.0,28.9491,29.0504,28.9201,28.9273,142500.0
2009-08-13 11:00:00,39.96,39.98,39.85,39.86,81800.0,28.9273,28.9418,28.8477,28.8549,81800.0
2009-08-13 11:30:00,39.86,39.87,39.67,39.71,112700.0,28.8549,28.8622,28.7174,28.7464,112700.0
2009-08-13 12:00:00,39.72,39.82,39.72,39.8,71100.0,28.7536,28.826,28.7536,28.8115,71100.0
2009-08-13 12:30:00,39.8,39.83,39.76,39.81,91400.0,28.8115,28.8332,28.7826,28.8188,91400.0
2009-08-13 13:00:00,39.82,39.91,39.8,39.8,98800.0,28.826,28.8911,28.8115,28.8115,98800.0
2009-08-13 13:30:00,39.81,39.81,39.7,39.71,81400.0,28.8188,28.8188,28.7391,28.7464,81400.0
2009-08-13 14:00:00,39.71,39.71,39.5,39.6,172200.0,28.7464,28.7464,28.5943,28.6667,172200.0
2009-08-13 14:30:00,39.6,39.64,39.51,39.53,102900.0,28.6667,28.6957,28.6016,28.6161,102900.0
2009-08-13 15:00:00,39.53,39.86,39.53,39.83,154900.0,28.6161,28.8549,28.6161,28.8332,154900.0
2009-08-13 15:30:00,39.83,39.85,39.72,39.81,284100.0,28.8332,28.8477,28.7536,28.8188,284100.0
2009-08-14 09:30:00,39.8,40.01,39.78,39.8,84600.0,28.8115,28.9635,28.797,28.8115,84600.0
2009-08-14 10:00:00,39.78,39.79,39.52,39.65,159000.0,28.797,28.8043,28.6088,28.7029,159000.0
2009-08-14 10:30:00,39.66,39.72,39.52,39.59,78700.0,28.7102,28.7536,28.6088,28.6595,78700.0
2009-08-14 11:00:00,39.59,39.64,39.57,39.62,68100.0,28.6595,28.6957,28.645,28.6812,68100.0
2009-08-14 11:30:00,39.62,39.79,39.56,39.75,74200.0,28.6812,28.8043,28.6378,28.7753,74200.0
2009-08-14 12:00:00,39.76,39.8,39.67,39.8,64400.0,28.7826,28.8115,28.7174,28.8115,64400.0
2009-08-14 12:30:00,39.8,39.88,39.75,39.88,36700.0,28.8115,28.8694,28.7753,28.8694,36700.0
2009-08-14 13:00:00,39.88,39.88,39.81,39.85,46500.0,28.8694,28.8694,28.8188,28.8477,46500.0
2009-08-14 13:30:00,39.84,39.84,39.75,39.79,45700.0,28.8405,28.8405,28.7753,28.8043,45700.0
2009-08-14 14:00:00,39.8,39.81,39.74,39.77,46000.0,28.8115,28.8188,28.7681,28.7898,46000.0
2009-08-14 14:30:00,39.77,39.78,39.7,39.73,94000.0,28.7898,28.797,28.7391,28.7608,94000.0
2009-08-14 15:00:00,39.73,39.81,39.73,39.79,91600.0,28.7608,28.8188,28.7608,28.8043,91600.0
2009-08-14 15:30:00,39.78,40.07,39.78,40.07,267000.0,28.797,29.007,28.797,29.007,267000.0
2009-08-17 09:30:00,39.73,39.94,39.44,39.7,146100.0,28.7608,28.9129,28.5509,28.7391,146100.0
2009-08-17 10:00:00,39.69,39.9,39.69,39.74,93300.0,28.7319,28.8839,28.7319,28.7681,93300.0
2009-08-17 10:30:00,39.76,39.8,39.71,39.76,73300.0,28.7826,28.8115,28.7464,28.7826,73300.0
2009-08-17 11:00:00,39.76,39.91,39.67,39.88,105400.0,28.7826,28.8911,28.7174,28.8694,105400.0
2009-08-17 11:30:00,39.88,40.0,39.84,39.94,190900.0,28.8694,28.9563,28.8405,28.9129,190900.0
2009-08-17 12:00:00,39.94,40.0,39.9,39.95,218900.0,28.9129,28.9563,28.8839,28.9201,218900.0
2009-08-17 12:30:00,39.95,40.0,39.9,39.97,111700.0,28.9201,28.9563,28.8839,28.9346,111700.0
2009-08-17 13:00:00,39.97,39.98,39.9,39.93,151400.0,28.9346,28.9418,28.8839,28.9056,151400.0
2009-08-17 13:30:00,39.94,40.0,39.88,40.0,149000.0,28.9129,28.9563,28.8694,28.9563,149000.0
2009-08-17 14:00:00,40.0,40.11,39.99,40.09,135600.0,28.9563,29.0359,28.9491,29.0214,135600.0
2009-08-17 14:30:00,40.09,40.11,40.0,40.05,162500.0,29.0214,29.0359,28.9563,28.9925,162500.0
2009-08-17 15:00:00,40.06,40.12,39.99,40.07,204800.0,28.9997,29.0432,28.9491,29.007,204800.0
2009-08-17 15:30:00,40.06,40.11,39.95,39.99,472100.0,28.9997,29.0359,28.9201,28.9491,472100.0
2009-08-18 09:30:00,39.96,39.97,39.48,39.63,180500.0,28.9273,28.9346,28.5799,28.6884,180500.0
2009-08-18 10:00:00,39.63,39.76,39.63,39.7,175000.0,28.6884,28.7826,28.6884,28.7391,175000.0
2009-08-18 10:30:00,39.7,39.77,39.65,39.7,133700.0,28.7391,28.7898,28.7029,28.7391,133700.0
2009-08-18 11:00:00,39.7,39.75,39.69,39.7,100400.0,28.7391,28.7753,28.7319,28.7391,100400.0
2009-08-18 11:30:00,39.71,39.81,39.71,39.79,97900.0,28.7464,28.8188,28.7464,28.8043,97900.0
2009-08-18 12:00:00,39.79,39.82,39.77,39.8,88300.0,28.8043,28.826,28.7898,28.8115,88300.0
2009-08-18 12:30:00,39.81,39.83,39.73,39.73,95600.0,28.8188,28.8332,28.7608,28.7608,95600.0
2009-08-18 13:00:00,39.74,39.8,39.73,39.8,118300.0,28.7681,28.8115,28.7608,28.8115,118300.0
2009-08-18 13:30:00,39.8,39.83,39.74,39.78,105900.0,28.8115,28.8332,28.7681,28.797,105900.0
2009-08-18 14:00:00,39.78,39.84,39.78,39.83,106500.0,28.797,28.8405,28.797,28.8332,106500.0
2009-08-18 14:30:00,39.83,39.84,39.76,39.81,119200.0,28.8332,28.8405,28.7826,28.8188,119200.0
2009-08-18 15:00:00,39.81,39.86,39.78,39.78,164400.0,28.8188,28.8549,28.797,28.797,164400.0
2009-08-18 15:30:00,39.79,39.86,39.76,39.84,401600.0,28.8043,28.8549,28.7826,28.8405,401600.0
2009-08-19 09:30:00,39.63,40.13,39.51,40.1,253200.0,28.6884,29.0504,28.6016,29.0287,253200.0
2009-08-19 10:00:00,40.11,40.27,39.96,39.98,275400.0,29.0359,29.1517,28.9273,28.9418,275400.0
2009-08-19 10:30:00,39.99,40.14,39.92,39.94,150500.0,28.9491,29.0576,28.8984,28.9129,150500.0
2009-08-19 11:00:00,39.94,40.0,39.86,39.87,64300.0,28.9129,28.9563,28.8549,28.8622,64300.0
2009-08-19 11:30:00,39.88,39.93,39.78,39.93,75500.0,28.8694,28.9056,28.797,28.9056,75500.0
2009-08-19 12:00:00,39.92,40.13,39.92,40.08,210400.0,28.8984,29.0504,28.8984,29.0142,210400.0
2009-08-19 12:30:00,40.09,40.11,39.99,39.99,117700.0,29.0214,29.0359,28.9491,28.9491,117700.0
2009-08-19 13:00:00,40.0,40.01,39.94,39.94,115800.0,28.9563,28.9635,28.9129,28.9129,115800.0
2009-08-19 13:30:00,39.95,40.01,39.93,39.99,94400.0,28.9201,28.9635,28.9056,28.9491,94400.0
2009-08-19 14:00:00,39.99,40.0,39.97,40.0,144000.0,28.9491,28.9563,28.9346,28.9563,144000.0
2009-08-19 14:30:00,40.0,40.02,39.97,39.99,209800.0,28.9563,28.9708,28.9346,28.9491,209800.0
2009-08-19 15:00:00,39.99,40.08,39.97,40.07,273400.0,28.9491,29.0142,28.9346,29.007,273400.0
2009-08-19 15:30:00,40.08,40.08,39.96,40.05,602100.0,29.0142,29.0142,28.9273,28.9925,602100.0
2009-08-20 09:30:00,39.76,39.95,39.69,39.9,71000.0,28.7826,28.9201,28.7319,28.8839,71000.0
2009-08-20 10:00:00,39.93,39.97,39.8,39.87,104700.0,28.9056,28.9346,28.8115,28.8622,104700.0
2009-08-20 10:30:00,39.87,40.0,39.87,39.92,93000.0,28.8622,28.9563,28.8622,28.8984,93000.0
2009-08-20 11:00:00,39.92,40.01,39.91,39.94,67900.0,28.8984,28.9635,28.8911,28.9129,67900.0
2009-08-20 11:30:00,39.95,40.12,39.9,40.09,104700.0,28.9201,29.0432,28.8839,29.0214,104700.0
2009-08-20 12:00:00,40.1,40.12,40.02,40.02,74500.0,29.0287,29.0432,28.9708,28.9708,74500.0
2009-08-20 12:30:00,40.02,40.03,39.85,39.86,59200.0,28.9708,28.978,28.8477,28.8549,59200.0
2009-08-20 13:00:00,39.85,39.89,39.83,39.84,38800.0,28.8477,28.8767,28.8332,28.8405,38800.0
2009-08-20 13:30:00,39.85,39.88,39.81,39.81,69200.0,28.8477,28.8694,28.8188,28.8188,69200.0
2009-08-20 14:00:00,39.82,39.85,39.8,39.81,69200.0,28.826,28.8477,28.8115,28.8188,69200.0
2009-08-20 14:30:00,39.81,39.91,39.78,39.88,86200.0,28.8188,28.8911,28.797,28.8694,86200.0
2009-08-20 15:00:00,39.88,40.07,39.88,40.04,185400.0,28.8694,29.007,28.8694,28.9853,185400.0
2009-08-20 15:30:00,40.05,40.18,40.04,40.1,403500.0,28.9925,29.0866,28.9853,29.0287,403500.0
2009-08-21 09:30:00,40.43,40.55,40.21,40.39,511500.0,29.2676,29.3544,29.1083,29.2386,511500.0
2009-08-21 10:00:00,40.39,40.53,40.38,40.44,392900.0,29.2386,29.34,29.2314,29.2748,392900.0
2009-08-21 10:30:00,40.45,40.52,40.44,40.49,141900.0,29.2821,29.3327,29.2748,29.311,141900.0
2009-08-21 11:00:00,40.5,40.63,40.45,40.63,82500.0,29.3182,29.4124,29.2821,29.4124,82500.0
2009-08-21 11:30:00,40.62,40.68,40.6,40.61,50600.0,29.4051,29.4486,29.3906,29.3979,50600.0
2009-08-21 12:00:00,40.6,40.61,40.46,40.58,47300.0,29.3906,29.3979,29.2893,29.3762,47300.0
2009-08-21 12:30:00,40.58,40.6,40.5,40.5,53000.0,29.3762,29.3906,29.3182,29.3182,53000.0
2009-08-21 13:00:00,40.51,40.54,40.45,40.52,57600.0,29.3255,29.3472,29.2821,29.3327,57600.0
2009-08-21 13:30:00,40.52,40.6,40.5,40.59,42900.0,29.3327,29.3906,29.3182,29.3834,42900.0
2009-08-21 14:00:00,40.58,40.63,40.55,40.59,58400.0,29.3762,29.4124,29.3544,29.3834,58400.0
2009-08-21 14:30:00,40.6,40.6,40.4,40.48,274500.0,29.3906,29.3906,29.2459,29.3038,274500.0
2009-08-21 15:00:00,40.48,40.61,40.47,40.6,156300.0,29.3038,29.3979,29.2965,29.3906,156300.0
2009-08-21 15:30:00,40.59,40.68,40.58,40.65,329900.0,29.3834,29.4486,29.3762,29.4268,329900.0
2009-08-24 09:30:00,40.68,40.79,40.49,40.77,152800.0,29.4486,29.5282,29.311,29.5137,152800.0
2009-08-24 10:00:00,40.77,40.77,40.58,40.64,106800.0,29.5137,29.5137,29.3762,29.4196,106800.0
2009-08-24 10:30:00,40.64,40.67,40.54,40.54,75200.0,29.4196,29.4413,29.3472,29.3472,75200.0
2009-08-24 11:00:00,40.54,40.54,40.34,40.37,106500.0,29.3472,29.3472,29.2024,29.2241,106500.0
2009-08-24 11:30:00,40.36,40.47,40.35,40.45,135800.0,29.2169,29.2965,29.2097,29.2821,135800.0
2009-08-24 12:00:00,40.45,40.51,40.38,40.38,160200.0,29.2821,29.3255,29.2314,29.2314,160200.0
2009-08-24 12:30:00,40.37,40.52,40.34,40.51,137100.0,29.2241,29.3327,29.2024,29.3255,137100.0
2009-08-24 13:00:00,40.51,40.54,40.34,40.37,163700.0,29.3255,29.3472,29.2024,29.2241,163700.0
2009-08-24 13:30:00,40.36,40.43,40.34,40.42,198300.0,29.2169,29.2676,29.2024,29.2603,198300.0
2009-08-24 14:00:00,40.42,40.44,40.39,40.41,153800.0,29.2603,29.2748,29.2386,29.2531,153800.0
2009-08-24 14:30:00,40.41,40.42,40.3,40.31,167500.0,29.2531,29.2603,29.1735,29.1807,167500.0
2009-08-24 15:00:00,40.3,40.37,40.26,40.36,248000.0,29.1735,29.2241,29.1445,29.2169,248000.0
2009-08-24 15:30:00,40.36,40.56,40.35,40.56,392200.0,29.2169,29.3617,29.2097,29.3617,392200.0
2009-08-25 09:30:00,40.61,40.78,40.51,40.57,90000.0,29.3979,29.5209,29.3255,29.3689,90000.0
2009-08-25 10:00:00,40.6,40.85,40.57,40.75,139100.0,29.3906,29.5716,29.3689,29.4992,139100.0
2009-08-25 10:30:00,40.75,40.93,40.72,40.9,115200.0,29.4992,29.6295,29.4775,29.6078,115200.0
2009-08-25 11:00:00,40.9,41.05,40.88,41.05,190200.0,29.6078,29.7164,29.5933,29.7164,190200.0
2009-08-25 11:30:00,41.05,41.16,41.03,41.13,111600.0,29.7164,29.796,29.7019,29.7743,111600.0
2009-08-25 12:00:00,41.13,41.15,41.02,41.02,160100.0,29.7743,29.7888,29.6947,29.6947,160100.0
2009-08-25 12:30:00,41.03,41.07,40.87,40.88,57300.0,29.7019,29.7309,29.5861,29.5933,57300.0
2009-08-25 13:00:00,40.87,40.92,40.76,40.77,162200.0,29.5861,29.6223,29.5065,29.5137,162200.0
2009-08-25 13:30:00,40.76,40.78,40.71,40.78,62900.0,29.5065,29.5209,29.4703,29.5209,62900.0
2009-08-25 14:00:00,40.79,40.81,40.69,40.7,49400.0,29.5282,29.5427,29.4558,29.463,49400.0
2009-08-25 14:30:00,40.71,40.71,40.55,40.61,60300.0,29.4703,29.4703,29.3544,29.3979,60300.0
2009-08-25 15:00:00,40.63,40.71,40.63,40.7,70700.0,29.4124,29.4703,29.4124,29.463,70700.0
2009-08-25 15:30:00,40.69,40.69,40.59,40.59,237600.0,29.4558,29.4558,29.3834,29.3834,237600.0
2009-08-26 09:30:00,40.64,40.76,40.37,40.51,118200.0,29.4196,29.5065,29.2241,29.3255,118200.0
2009-08-26 10:00:00,40.52,40.83,40.49,40.78,158300.0,29.3327,29.5571,29.311,29.5209,158300.0
2009-08-26 10:30:00,40.79,40.79,40.68,40.74,138200.0,29.5282,29.5282,29.4486,29.492,138200.0
2009-08-26 11:00:00,40.75,40.78,40.68,40.72,108000.0,29.4992,29.5209,29.4486,29.4775,108000.0
2009-08-26 11:30:00,40.71,40.72,40.65,40.67,116700.0,29.4703,29.4775,29.4268,29.4413,116700.0
2009-08-26 12:00:00,40.67,40.75,40.66,40.68,107600.0,29.4413,29.4992,29.4341,29.4486,107600.0
2009-08-26 12:30:00,40.68,40.69,40.56,40.64,132000.0,29.4486,29.4558,29.3617,29.4196,132000.0
2009-08-26 13:00:00,40.64,40.76,40.64,40.74,69200.0,29.4196,29.5065,29.4196,29.492,69200.0
2009-08-26 13:30:00,40.74,40.76,40.71,40.72,67300.0,29.492,29.5065,29.4703,29.4775,67300.0
2009-08-26 14:00:00,40.73,40.74,40.68,40.69,65400.0,29.4847,29.492,29.4486,29.4558,65400.0
2009-08-26 14:30:00,40.69,40.7,40.57,40.6,238600.0,29.4558,29.463,29.3689,29.3906,238600.0
2009-08-26 15:00:00,40.6,40.77,40.6,40.75,320000.0,29.3906,29.5137,29.3906,29.4992,320000.0
2009-08-26 15:30:00,40.74,40.83,40.68,40.78,443000.0,29.492,29.5571,29.4486,29.5209,443000.0
2009-08-27 09:30:00,40.73,40.76,40.46,40.62,79100.0,29.4847,29.5065,29.2893,29.4051,79100.0
2009-08-27 10:00:00,40.61,40.76,40.57,40.75,124200.0,29.3979,29.5065,29.3689,29.4992,124200.0
2009-08-27 10:30:00,40.75,40.75,40.64,40.65,34100.0,29.4992,29.4992,29.4196,29.4268,34100.0
2009-08-27 11:00:00,40.64,40.66,40.58,40.61,34600.0,29.4196,29.4341,29.3762,29.3979,34600.0
2009-08-27 11:30:00,40.62,40.65,40.56,40.63,50300.0,29.4051,29.4268,29.3617,29.4124,50300.0
2009-08-27 12:00:00,40.64,40.72,40.6,40.72,34900.0,29.4196,29.4775,29.3906,29.4775,34900.0
2009-08-27 12:30:00,40.72,40.73,40.63,40.68,44800.0,29.4775,29.4847,29.4124,29.4486,44800.0
2009-08-27 13:00:00,40.68,40.7,40.61,40.61,61400.0,29.4486,29.463,29.3979,29.3979,61400.0
2009-08-27 13:30:00,40.61,40.79,40.61,40.64,86900.0,29.3979,29.5282,29.3979,29.4196,86900.0
2009-08-27 14:00:00,40.64,40.65,40.59,40.63,72700.0,29.4196,29.4268,29.3834,29.4124,72700.0
2009-08-27 14:30:00,40.64,40.76,40.64,40.68,133700.0,29.4196,29.5065,29.4196,29.4486,133700.0
2009-08-27 15:00:00,40.68,40.69,40.6,40.63,121900.0,29.4486,29.4558,29.3906,29.4124,121900.0
2009-08-27 15:30:00,40.63,40.71,40.6,40.66,311400.0,29.4124,29.4703,29.3906,29.4341,311400.0
2009-08-28 09:30:00,40.98,40.98,40.3,40.32,155000.0,29.6657,29.6657,29.1735,29.1879,155000.0
2009-08-28 10:00:00,40.33,40.44,40.28,40.4,203100.0,29.1952,29.2748,29.159,29.2459,203100.0
2009-08-28 10:30:00,40.41,40.78,40.41,40.74,133800.0,29.2531,29.5209,29.2531,29.492,133800.0
2009-08-28 11:00:00,40.73,40.73,40.62,40.64,42700.0,29.4847,29.4847,29.4051,29.4196,42700.0
2009-08-28 11:30:00,40.63,40.67,40.59,40.63,63200.0,29.4124,29.4413,29.3834,29.4124,63200.0
2009-08-28 12:00:00,40.63,40.68,40.56,40.57,102400.0,29.4124,29.4486,29.3617,29.3689,102400.0
2009-08-28 12:30:00,40.57,40.67,40.56,40.67,117200.0,29.3689,29.4413,29.3617,29.4413,117200.0
2009-08-28 13:00:00,40.67,40.72,40.67,40.69,62500.0,29.4413,29.4775,29.4413,29.4558,62500.0
2009-08-28 13:30:00,40.69,40.71,40.62,40.62,64800.0,29.4558,29.4703,29.4051,29.4051,64800.0
2009-08-28 14:00:00,40.62,40.65,40.6,40.64,80100.0,29.4051,29.4268,29.3906,29.4196,80100.0
2009-08-28 14:30:00,40.63,40.71,40.6,40.69,138700.0,29.4124,29.4703,29.3906,29.4558,138700.0
2009-08-28 15:00:00,40.69,40.8,40.65,40.78,130800.0,29.4558,29.5354,29.4268,29.5209,130800.0
2009-08-28 15:30:00,40.78,40.94,40.67,40.9,601600.0,29.5209,29.6368,29.4413,29.6078,601600.0
2009-08-31 09:30:00,40.75,40.93,40.44,40.53,115100.0,29.4992,29.6295,29.2748,29.34,115100.0
2009-08-31 10:00:00,40.52,40.68,40.47,40.62,97200.0,29.3327,29.4486,29.2965,29.4051,97200.0
2009-08-31 10:30:00,40.6,40.68,40.56,40.66,118400.0,29.3906,29.4486,29.3617,29.4341,118400.0
2009-08-31 11:00:00,40.66,40.68,40.5,40.53,78900.0,29.4341,29.4486,29.3182,29.34,78900.0
2009-08-31 11:30:00,40.53,40.61,40.51,40.58,53400.0,29.34,29.3979,29.3255,29.3762,53400.0
2009-08-31 12:00:00,40.57,40.58,40.46,40.48,59000.0,29.3689,29.3762,29.2893,29.3038,59000.0
2009-08-31 12:30:00,40.49,40.51,40.4,40.44,63600.0,29.311,29.3255,29.2459,29.2748,63600.0
2009-08-31 13:00:00,40.45,40.47,40.37,40.41,105800.0,29.2821,29.2965,29.2241,29.2531,105800.0
2009-08-31 13:30:00,40.42,40.45,40.38,40.41,53200.0,29.2603,29.2821,29.2314,29.2531,53200.0
2009-08-31 14:00:00,40.4,40.51,40.4,40.49,81400.0,29.2459,29.3255,29.2459,29.311,81400.0
2009-08-31 14:30:00,40.49,40.65,40.47,40.59,176100.0,29.311,29.4268,29.2965,29.3834,176100.0
2009-08-31 15:00:00,40.59,40.59,40.5,40.54,233900.0,29.3834,29.3834,29.3182,29.3472,233900.0
2009-08-31 15:30:00,40.55,40.58,40.49,40.58,317800.0,29.3544,29.3762,29.311,29.3762,317800.0
2009-09-01 09:30:00,40.32,40.62,40.23,40.5,198300.0,29.1879,29.4051,29.1228,29.3182,198300.0
2009-09-01 10:00:00,40.51,40.78,40.37,40.4,189300.0,29.3255,29.5209,29.2241,29.2459,189300.0
2009-09-01 10:30:00,40.4,40.5,40.35,40.4,103500.0,29.2459,29.3182,29.2097,29.2459,103500.0
2009-09-01 11:00:00,40.4,40.46,40.28,40.38,121800.0,29.2459,29.2893,29.159,29.2314,121800.0
2009-09-01 11:30:00,40.38,40.6,40.35,40.6,175200.0,29.2314,29.3906,29.2097,29.3906,175200.0
2009-09-01 12:00:00,40.6,40.68,40.39,40.47,100500.0,29.3906,29.4486,29.2386,29.2965,100500.0
2009-09-01 12:30:00,40.46,40.53,40.42,40.51,49700.0,29.2893,29.34,29.2603,29.3255,49700.0
2009-09-01 13:00:00,40.51,40.52,40.32,40.35,66500.0,29.3255,29.3327,29.1879,29.2097,66500.0
2009-09-01 13:30:00,40.34,40.45,40.31,40.45,96400.0,29.2024,29.2821,29.1807,29.2821,96400.0
2009-09-01 14:00:00,40.45,40.5,40.42,40.47,81700.0,29.2821,29.3182,29.2603,29.2965,81700.0
2009-09-01 14:30:00,40.46,40.48,40.4,40.45,70200.0,29.2893,29.3038,29.2459,29.2821,70200.0
2009-09-01 15:00:00,40.46,40.46,40.31,40.32,144500.0,29.2893,29.2893,29.1807,29.1879,144500.0
2009-09-01 15:30:00,40.33,40.49,40.24,40.36,533200.0,29.1952,29.311,29.13,29.2169,533200.0
2009-09-02 09:30:00,40.32,40.54,40.2,40.33,235400.0,29.1879,29.3472,29.1011,29.1952,235400.0
2009-09-02 10:00:00,40.32,40.34,40.16,40.22,181100.0,29.1879,29.2024,29.0721,29.1156,181100.0
2009-09-02 10:30:00,40.2,40.48,40.11,40.42,163100.0,29.1011,29.3038,29.0359,29.2603,163100.0
2009-09-02 11:00:00,40.42,40.43,40.22,40.24,52700.0,29.2603,29.2676,29.1156,29.13,52700.0
2009-09-02 11:30:00,40.24,40.25,40.19,40.21,98800.0,29.13,29.1373,29.0938,29.1083,98800.0
2009-09-02 12:00:00,40.22,40.28,40.2,40.2,102400.0,29.1156,29.159,29.1011,29.1011,102400.0
2009-09-02 12:30:00,40.21,40.25,40.15,40.25,125600.0,29.1083,29.1373,29.0649,29.1373,125600.0
2009-09-02 13:00:00,40.24,40.25,40.2,40.21,87500.0,29.13,29.1373,29.1011,29.1083,87500.0
2009-09-02 13:30:00,40.21,40.22,40.1,40.11,73300.0,29.1083,29.1156,29.0287,29.0359,73300.0
2009-09-02 14:00:00,40.1,40.13,40.08,40.09,85500.0,29.0287,29.0504,29.0142,29.0214,85500.0
2009-09-02 14:30:00,40.1,40.13,40.08,40.1,117800.0,29.0287,29.0504,29.0142,29.0287,117800.0
2009-09-02 15:00:00,40.1,40.13,40.06,40.06,163900.0,29.0287,29.0504,28.9997,28.9997,163900.0
2009-09-02 15:30:00,40.06,40.12,39.98,39.98,491300.0,28.9997,29.0432,28.9418,28.9418,491300.0
2009-09-03 09:30:00,39.8,40.25,39.79,39.95,158400.0,28.8115,29.1373,28.8043,28.9201,158400.0
2009-09-03 10:00:00,39.95,40.14,39.91,40.13,244300.0,28.9201,29.0576,28.8911,29.0504,244300.0
2009-09-03 10:30:00,40.13,40.13,39.95,39.99,121600.0,29.0504,29.0504,28.9201,28.9491,121600.0
2009-09-03 11:00:00,39.99,40.05,39.94,40.01,78900.0,28.9491,28.9925,28.9129,28.9635,78900.0
2009-09-03 11:30:00,40.01,40.02,39.88,39.88,73000.0,28.9635,28.9708,28.8694,28.8694,73000.0
2009-09-03 12:00:00,39.88,39.95,39.87,39.9,51100.0,28.8694,28.9201,28.8622,28.8839,51100.0
2009-09-03 12:30:00,39.9,39.91,39.87,39.91,77200.0,28.8839,28.8911,28.8622,28.8911,77200.0
2009-09-03 13:00:00,39.9,39.93,39.89,39.92,46700.0,28.8839,28.9056,28.8767,28.8984,46700.0
2009-09-03 13:30:00,39.93,39.97,39.87,39.88,97400.0,28.9056,28.9346,28.8622,28.8694,97400.0
2009-09-03 14:00:00,39.89,39.89,39.84,39.88,61500.0,28.8767,28.8767,28.8405,28.8694,61500.0
2009-09-03 14:30:00,39.87,39.9,39.84,39.86,100100.0,28.8622,28.8839,28.8405,28.8549,100100.0
2009-09-03 15:00:00,39.87,39.89,39.81,39.83,145000.0,28.8622,28.8767,28.8188,28.8332,145000.0
2009-09-03 15:30:00,39.83,40.17,39.83,40.09,438000.0,28.8332,29.0794,28.8332,29.0214,438000.0
2009-09-04 09:30:00,40.19,40.22,39.82,39.89,99400.0,29.0938,29.1156,28.826,28.8767,99400.0
2009-09-04 10:00:00,39.88,39.89,39.8,39.85,86600.0,28.8694,28.8767,28.8115,28.8477,86600.0
2009-09-04 10:30:00,39.84,39.94,39.78,39.78,98800.0,28.8405,28.9129,28.797,28.797,98800.0
2009-09-04 11:00:00,39.79,39.8,39.68,39.7,103000.0,28.8043,28.8115,28.7246,28.7391,103000.0
2009-09-04 11:30:00,39.7,39.75,39.68,39.73,100400.0,28.7391,28.7753,28.7246,28.7608,100400.0
2009-09-04 12:00:00,39.74,39.84,39.72,39.81,119600.0,28.7681,28.8405,28.7536,28.8188,119600.0
2009-09-04 12:30:00,39.8,39.99,39.76,39.98,256900.0,28.8115,28.9491,28.7826,28.9418,256900.0
2009-09-04 13:00:00,39.99,40.11,39.98,40.11,91100.0,28.9491,29.0359,28.9418,29.0359,91100.0
2009-09-04 13:30:00,40.11,40.12,40.04,40.04,92200.0,29.0359,29.0432,28.9853,28.9853,92200.0
2009-09-04 14:00:00,40.05,40.06,39.96,40.02,117100.0,28.9925,28.9997,28.9273,28.9708,117100.0
2009-09-04 14:30:00,40.01,40.06,39.98,40.04,281100.0,28.9635,28.9997,28.9418,28.9853,281100.0
2009-09-04 15:00:00,40.04,40.08,39.94,39.97,156400.0,28.9853,29.0142,28.9129,28.9346,156400.0
2009-09-04 15:30:00,39.97,40.08,39.94,40.03,459900.0,28.9346,29.0142,28.9129,28.978,459900.0
2009-09-08 09:30:00,40.05,40.22,39.85,40.07,210800.0,28.9925,29.1156,28.8477,29.007,210800.0
2009-09-08 10:00:00,40.06,40.16,39.98,40.12,161200.0,28.9997,29.0721,28.9418,29.0432,161200.0
2009-09-08 10:30:00,40.11,40.27,40.1,40.26,104500.0,29.0359,29.1517,29.0287,29.1445,104500.0
2009-09-08 11:00:00,40.25,40.28,40.2,40.25,55000.0,29.1373,29.159,29.1011,29.1373,55000.0
2009-09-08 11:30:00,40.24,40.28,40.14,40.18,52800.0,29.13,29.159,29.0576,29.0866,52800.0
2009-09-08 12:00:00,40.17,40.2,40.15,40.17,42800.0,29.0794,29.1011,29.0649,29.0794,42800.0
2009-09-08 12:30:00,40.16,40.17,40.08,40.1,56900.0,29.0721,29.0794,29.0142,29.0287,56900.0
2009-09-08 13:00:00,40.1,40.12,40.07,40.1,50100.0,29.0287,29.0432,29.007,29.0287,50100.0
2009-09-08 13:30:00,40.1,40.12,40.05,40.11,73600.0,29.0287,29.0432,28.9925,29.0359,73600.0
2009-09-08 14:00:00,40.11,40.13,40.06,40.09,128600.0,29.0359,29.0504,28.9997,29.0214,128600.0
2009-09-08 14:30:00,40.09,40.24,40.08,40.19,159300.0,29.0214,29.13,29.0142,29.0938,159300.0
2009-09-08 15:00:00,40.19,40.25,40.14,40.25,137600.0,29.0938,29.1373,29.0576,29.1373,137600.0
2009-09-08 15:30:00,40.25,40.32,40.15,40.19,518900.0,29.1373,29.1879,29.0649,29.0938,518900.0
2009-09-09 09:30:00,40.24,40.63,39.64,39.98,128800.0,29.13,29.4124,28.6957,28.9418,128800.0
2009-09-09 10:00:00,39.97,40.11,39.94,39.94,104900.0,28.9346,29.0359,28.9129,28.9129,104900.0
2009-09-09 10:30:00,39.94,39.96,39.83,39.91,142900.0,28.9129,28.9273,28.8332,28.8911,142900.0
2009-09-09 11:00:00,39.91,39.97,39.87,39.94,177300.0,28.8911,28.9346,28.8622,28.9129,177300.0
2009-09-09 11:30:00,39.94,39.99,39.92,39.97,115200.0,28.9129,28.9491,28.8984,28.9346,115200.0
2009-09-09 12:00:00,39.98,40.03,39.95,40.01,118600.0,28.9418,28.978,28.9201,28.9635,118600.0
2009-09-09 12:30:00,40.02,40.07,40.0,40.02,106100.0,28.9708,29.007,28.9563,28.9708,106100.0
2009-09-09 13:00:00,40.02,40.02,39.94,39.97,167200.0,28.9708,28.9708,28.9129,28.9346,167200.0
2009-09-09 13:30:00,39.96,39.97,39.9,39.94,80500.0,28.9273,28.9346,28.8839,28.9129,80500.0
2009-09-09 14:00:00,39.95,39.96,39.86,39.9,163200.0,28.9201,28.9273,28.8549,28.8839,163200.0
2009-09-09 14:30:00,39.89,39.91,39.85,39.89,140100.0,28.8767,28.8911,28.8477,28.8767,140100.0
2009-09-09 15:00:00,39.89,39.92,39.84,39.86,174100.0,28.8767,28.8984,28.8405,28.8549,174100.0
2009-09-09 15:30:00,39.87,40.03,39.84,39.97,533800.0,28.8622,28.978,28.8405,28.9346,533800.0
2009-09-10 09:30:00,39.85,40.0,39.57,39.58,176100.0,28.8477,28.9563,28.645,28.6523,176100.0
2009-09-10 10:00:00,39.59,39.73,39.53,39.71,96200.0,28.6595,28.7608,28.6161,28.7464,96200.0
2009-09-10 10:30:00,39.71,39.84,39.67,39.77,99900.0,28.7464,28.8405,28.7174,28.7898,99900.0
2009-09-10 11:00:00,39.78,39.81,39.74,39.74,91000.0,28.797,28.8188,28.7681,28.7681,91000.0
2009-09-10 11:30:00,39.75,39.79,39.71,39.79,95700.0,28.7753,28.8043,28.7464,28.8043,95700.0
2009-09-10 12:00:00,39.79,39.8,39.68,39.69,60300.0,28.8043,28.8115,28.7246,28.7319,60300.0
2009-09-10 12:30:00,39.69,39.77,39.65,39.75,56800.0,28.7319,28.7898,28.7029,28.7753,56800.0
2009-09-10 13:00:00,39.76,39.79,39.7,39.7,66100.0,28.7826,28.8043,28.7391,28.7391,66100.0
2009-09-10 13:30:00,39.7,39.81,39.7,39.8,67600.0,28.7391,28.8188,28.7391,28.8115,67600.0
2009-09-10 14:00:00,39.81,39.81,39.69,39.7,68000.0,28.8188,28.8188,28.7319,28.7391,68000.0
2009-09-10 14:30:00,39.71,39.72,39.67,39.68,75200.0,28.7464,28.7536,28.7174,28.7246,75200.0
2009-09-10 15:00:00,39.69,39.69,39.61,39.64,127500.0,28.7319,28.7319,28.674,28.6957,127500.0
2009-09-10 15:30:00,39.65,39.85,39.64,39.85,438300.0,28.7029,28.8477,28.6957,28.8477,438300.0
2009-09-11 09:30:00,39.93,40.05,39.78,40.02,173100.0,28.9056,28.9925,28.797,28.9708,173100.0
2009-09-11 10:00:00,40.06,40.08,39.89,40.04,213000.0,28.9997,29.0142,28.8767,28.9853,213000.0
2009-09-11 10:30:00,40.05,40.13,39.99,40.02,112600.0,28.9925,29.0504,28.9491,28.9708,112600.0
2009-09-11 11:00:00,40.03,40.03,39.96,39.98,79800.0,28.978,28.978,28.9273,28.9418,79800.0
2009-09-11 11:30:00,39.97,40.12,39.97,40.12,112300.0,28.9346,29.0432,28.9346,29.0432,112300.0
2009-09-11 12:00:00,40.12,40.14,40.04,40.08,65400.0,29.0432,29.0576,28.9853,29.0142,65400.0
2009-09-11 12:30:00,40.08,40.09,40.02,40.05,86700.0,29.0142,29.0214,28.9708,28.9925,86700.0
2009-09-11 13:00:00,40.06,40.15,40.03,40.06,95900.0,28.9997,29.0649,28.978,28.9997,95900.0
2009-09-11 13:30:00,40.05,40.07,39.97,39.99,104300.0,28.9925,29.007,28.9346,28.9491,104300.0
2009-09-11 14:00:00,40.0,40.13,40.0,40.12,107000.0,28.9563,29.0504,28.9563,29.0432,107000.0
2009-09-11 14:30:00,40.12,40.18,40.08,40.13,154700.0,29.0432,29.0866,29.0142,29.0504,154700.0
2009-09-11 15:00:00,40.13,40.15,40.04,40.06,158200.0,29.0504,29.0649,28.9853,28.9997,158200.0
2009-09-11 15:30:00,40.05,40.08,39.92,39.99,348400.0,28.9925,29.0142,28.8984,28.9491,348400.0
2009-09-14 09:30:00,39.92,40.45,39.92,40.32,210900.0,28.8984,29.2821,28.8984,29.1879,210900.0
2009-09-14 10:00:00,40.32,40.47,40.25,40.26,253300.0,29.1879,29.2965,29.1373,29.1445,253300.0
2009-09-14 10:30:00,40.26,40.31,40.15,40.26,169000.0,29.1445,29.1807,29.0649,29.1445,169000.0
2009-09-14 11:00:00,40.25,40.33,40.2,40.26,94200.0,29.1373,29.1952,29.1011,29.1445,94200.0
2009-09-14 11:30:00,40.27,40.29,40.2,40.23,73700.0,29.1517,29.1662,29.1011,29.1228,73700.0
2009-09-14 12:00:00,40.22,40.25,40.15,40.19,116700.0,29.1156,29.1373,29.0649,29.0938,116700.0
2009-09-14 12:30:00,40.19,40.34,40.18,40.34,105600.0,29.0938,29.2024,29.0866,29.2024,105600.0
2009-09-14 13:00:00,40.33,40.34,40.26,40.3,67800.0,29.1952,29.2024,29.1445,29.1735,67800.0
2009-09-14 13:30:00,40.31,40.38,40.29,40.32,110300.0,29.1807,29.2314,29.1662,29.1879,110300.0
2009-09-14 14:00:00,40.31,40.54,40.31,40.52,178200.0,29.1807,29.3472,29.1807,29.3327,178200.0
2009-09-14 14:30:00,40.53,40.56,40.33,40.33,227300.0,29.34,29.3617,29.1952,29.1952,227300.0
2009-09-14 15:00:00,40.34,40.4,40.3,40.33,196300.0,29.2024,29.2459,29.1735,29.1952,196300.0
2009-09-14 15:30:00,40.34,40.41,40.32,40.34,488700.0,29.2024,29.2531,29.1879,29.2024,488700.0
2009-09-15 09:30:00,40.42,40.42,40.11,40.13,119600.0,29.2603,29.2603,29.0359,29.0504,119600.0
2009-09-15 10:00:00,40.13,40.34,40.13,40.33,179400.0,29.0504,29.2024,29.0504,29.1952,179400.0
2009-09-15 10:30:00,40.35,40.43,40.15,40.32,132500.0,29.2097,29.2676,29.0649,29.1879,132500.0
2009-09-15 11:00:00,40.32,40.32,40.25,40.28,46900.0,29.1879,29.1879,29.1373,29.159,46900.0
2009-09-15 11:30:00,40.28,40.4,40.26,40.35,86100.0,29.159,29.2459,29.1445,29.2097,86100.0
2009-09-15 12:00:00,40.35,40.41,40.29,40.29,126200.0,29.2097,29.2531,29.1662,29.1662,126200.0
2009-09-15 12:30:00,40.29,40.35,40.29,40.35,50700.0,29.1662,29.2097,29.1662,29.2097,50700.0
2009-09-15 13:00:00,40.35,40.38,40.3,40.36,119200.0,29.2097,29.2314,29.1735,29.2169,119200.0
2009-09-15 13:30:00,40.35,40.4,40.32,40.36,77300.0,29.2097,29.2459,29.1879,29.2169,77300.0
2009-09-15 14:00:00,40.36,40.4,40.33,40.39,98300.0,29.2169,29.2459,29.1952,29.2386,98300.0
2009-09-15 14:30:00,40.39,40.42,40.38,40.41,177400.0,29.2386,29.2603,29.2314,29.2531,177400.0
2009-09-15 15:00:00,40.41,40.42,40.35,40.36,343600.0,29.2531,29.2603,29.2097,29.2169,343600.0
2009-09-15 15:30:00,40.36,40.5,40.35,40.44,753800.0,29.2169,29.3182,29.2097,29.2748,753800.0
2009-09-16 09:30:00,40.51,40.69,40.06,40.31,255200.0,29.3255,29.4558,28.9997,29.1807,255200.0
2009-09-16 10:00:00,40.32,40.69,40.32,40.62,250400.0,29.1879,29.4558,29.1879,29.4051,250400.0
2009-09-16 10:30:00,40.62,40.73,40.54,40.7,76400.0,29.4051,29.4847,29.3472,29.463,76400.0
2009-09-16 11:00:00,40.69,40.72,40.6,40.64,95400.0,29.4558,29.4775,29.3906,29.4196,95400.0
2009-09-16 11:30:00,40.64,40.8,40.64,40.8,116700.0,29.4196,29.5354,29.4196,29.5354,116700.0
2009-09-16 12:00:00,40.79,40.84,40.71,40.75,145400.0,29.5282,29.5644,29.4703,29.4992,145400.0
2009-09-16 12:30:00,40.75,40.85,40.72,40.85,99300.0,29.4992,29.5716,29.4775,29.5716,99300.0
2009-09-16 13:00:00,40.85,40.98,40.84,40.92,81700.0,29.5716,29.6657,29.5644,29.6223,81700.0
2009-09-16 13:30:00,40.92,40.99,40.86,40.93,119900.0,29.6223,29.673,29.5789,29.6295,119900.0
2009-09-16 14:00:00,40.92,41.01,40.91,41.0,89400.0,29.6223,29.6874,29.615,29.6802,89400.0
2009-09-16 14:30:00,41.01,41.03,40.92,40.94,107300.0,29.6874,29.7019,29.6223,29.6368,107300.0
2009-09-16 15:00:00,40.93,40.93,40.83,40.85,184800.0,29.6295,29.6295,29.5571,29.5716,184800.0
2009-09-16 15:30:00,40.85,40.98,40.84,40.98,319400.0,29.5716,29.6657,29.5644,29.6657,319400.0
2009-09-17 09:30:00,41.09,41.1,40.74,40.95,109400.0,29.7454,29.7526,29.492,29.644,109400.0
2009-09-17 10:00:00,40.95,41.03,40.66,40.67,61400.0,29.644,29.7019,29.4341,29.4413,61400.0
2009-09-17 10:30:00,40.68,40.84,40.61,40.81,61800.0,29.4486,29.5644,29.3979,29.5427,61800.0
2009-09-17 11:00:00,40.82,40.82,40.69,40.72,74400.0,29.5499,29.5499,29.4558,29.4775,74400.0
2009-09-17 11:30:00,40.72,40.79,40.7,40.76,62200.0,29.4775,29.5282,29.463,29.5065,62200.0
2009-09-17 12:00:00,40.75,40.8,40.72,40.75,199700.0,29.4992,29.5354,29.4775,29.4992,199700.0
2009-09-17 12:30:00,40.75,40.85,40.75,40.8,131300.0,29.4992,29.5716,29.4992,29.5354,131300.0
2009-09-17 13:00:00,40.8,40.84,40.77,40.82,106700.0,29.5354,29.5644,29.5137,29.5499,106700.0
2009-09-17 13:30:00,40.82,40.89,40.78,40.88,153400.0,29.5499,29.6006,29.5209,29.5933,153400.0
2009-09-17 14:00:00,40.88,40.96,40.88,40.93,127700.0,29.5933,29.6512,29.5933,29.6295,127700.0
2009-09-17 14:30:00,40.94,41.02,40.93,40.98,110500.0,29.6368,29.6947,29.6295,29.6657,110500.0
2009-09-17 15:00:00,40.98,41.04,40.91,41.0,245100.0,29.6657,29.7092,29.615,29.6802,245100.0
2009-09-17 15:30:00,41.0,41.06,40.96,41.06,296400.0,29.6802,29.7236,29.6512,29.7236,296400.0
2009-09-18 09:30:00,41.28,41.49,41.25,41.29,599200.0,29.8829,30.0349,29.8612,29.8901,599200.0
2009-09-18 10:00:00,41.28,41.45,41.27,41.33,84900.0,29.8829,30.006,29.8757,29.9191,84900.0
2009-09-18 10:30:00,41.32,41.39,41.26,41.35,101300.0,29.9119,29.9625,29.8684,29.9336,101300.0
2009-09-18 11:00:00,41.35,41.38,41.26,41.26,95200.0,29.9336,29.9553,29.8684,29.8684,95200.0
2009-09-18 11:30:00,41.26,41.35,41.2,41.3,73900.0,29.8684,29.9336,29.825,29.8974,73900.0
2009-09-18 12:00:00,41.3,41.35,41.27,41.31,63800.0,29.8974,29.9336,29.8757,29.9046,63800.0
2009-09-18 12:30:00,41.32,41.41,41.32,41.39,74000.0,29.9119,29.977,29.9119,29.9625,74000.0
2009-09-18 13:00:00,41.39,41.52,41.39,41.5,115600.0,29.9625,30.0566,29.9625,30.0422,115600.0
2009-09-18 13:30:00,41.5,41.5,41.4,41.41,92300.0,30.0422,30.0422,29.9698,29.977,92300.0
2009-09-18 14:00:00,41.4,41.41,41.28,41.28,233300.0,29.9698,29.977,29.8829,29.8829,233300.0
2009-09-18 14:30:00,41.28,41.29,41.16,41.28,172600.0,29.8829,29.8901,29.796,29.8829,172600.0
2009-09-18 15:00:00,41.28,41.3,41.15,41.15,164100.0,29.8829,29.8974,29.7888,29.7888,164100.0
2009-09-18 15:30:00,41.16,41.16,41.05,41.06,365700.0,29.796,29.796,29.7164,29.7236,365700.0
2009-09-21 09:30:00,40.99,41.03,40.59,40.61,204700.0,29.673,29.7019,29.3834,29.3979,204700.0
2009-09-21 10:00:00,40.6,40.75,40.59,40.72,137200.0,29.3906,29.4992,29.3834,29.4775,137200.0
2009-09-21 10:30:00,40.71,40.78,40.67,40.77,107200.0,29.4703,29.5209,29.4413,29.5137,107200.0
2009-09-21 11:00:00,40.77,41.0,40.77,40.92,193200.0,29.5137,29.6802,29.5137,29.6223,193200.0
2009-09-21 11:30:00,40.92,40.96,40.87,40.95,136400.0,29.6223,29.6512,29.5861,29.644,136400.0
2009-09-21 12:00:00,40.95,40.96,40.89,40.9,82600.0,29.644,29.6512,29.6006,29.6078,82600.0
2009-09-21 12:30:00,40.9,40.91,40.85,40.87,58600.0,29.6078,29.615,29.5716,29.5861,58600.0
2009-09-21 13:00:00,40.88,41.0,40.87,41.0,137100.0,29.5933,29.6802,29.5861,29.6802,137100.0
2009-09-21 13:30:00,41.0,41.06,40.96,41.01,211500.0,29.6802,29.7236,29.6512,29.6874,211500.0
2009-09-21 14:00:00,41.01,41.1,40.99,41.1,118100.0,29.6874,29.7526,29.673,29.7526,118100.0
2009-09-21 14:30:00,41.1,41.26,41.09,41.1,224400.0,29.7526,29.8684,29.7454,29.7526,224400.0
2009-09-21 15:00:00,41.1,41.1,40.97,41.06,106700.0,29.7526,29.7526,29.6585,29.7236,106700.0
2009-09-21 15:30:00,41.06,41.09,40.98,41.07,371500.0,29.7236,29.7454,29.6657,29.7309,371500.0
2009-09-22 09:30:00,41.06,41.12,40.75,40.79,150800.0,29.7236,29.7671,29.4992,29.5282,150800.0
2009-09-22 10:00:00,40.78,40.87,40.74,40.78,105900.0,29.5209,29.5861,29.492,29.5209,105900.0
2009-09-22 10:30:00,40.79,40.85,40.71,40.77,241900.0,29.5282,29.5716,29.4703,29.5137,241900.0
2009-09-22 11:00:00,40.76,40.77,40.7,40.7,42100.0,29.5065,29.5137,29.463,29.463,42100.0
2009-09-22 11:30:00,40.7,40.73,40.65,40.72,70400.0,29.463,29.4847,29.4268,29.4775,70400.0
2009-09-22 12:00:00,40.72,40.77,40.55,40.57,177500.0,29.4775,29.5137,29.3544,29.3689,177500.0
2009-09-22 12:30:00,40.58,40.6,40.5,40.5,101400.0,29.3762,29.3906,29.3182,29.3182,101400.0
2009-09-22 13:00:00,40.5,40.54,40.4,40.42,105200.0,29.3182,29.3472,29.2459,29.2603,105200.0
2009-09-22 13:30:00,40.43,40.47,40.41,40.42,105400.0,29.2676,29.2965,29.2531,29.2603,105400.0
2009-09-22 14:00:00,40.42,40.42,40.38,40.39,109100.0,29.2603,29.2603,29.2314,29.2386,109100.0
2009-09-22 14:30:00,40.39,40.41,40.23,40.29,246000.0,29.2386,29.2531,29.1228,29.1662,246000.0
2009-09-22 15:00:00,40.29,40.44,40.28,40.41,256100.0,29.1662,29.2748,29.159,29.2531,256100.0
2009-09-22 15:30:00,40.41,40.6,40.41,40.47,438100.0,29.2531,29.3906,29.2531,29.2965,438100.0
2009-09-23 09:30:00,40.28,40.63,40.28,40.41,429400.0,29.159,29.4124,29.159,29.2531,429400.0
2009-09-23 10:00:00,40.4,40.69,40.38,40.65,588800.0,29.2459,29.4558,29.2314,29.4268,588800.0
2009-09-23 10:30:00,40.65,40.72,40.6,40.7,104500.0,29.4268,29.4775,29.3906,29.463,104500.0
2009-09-23 11:00:00,40.69,40.96,40.69,40.92,72100.0,29.4558,29.6512,29.4558,29.6223,72100.0
2009-09-23 11:30:00,40.93,41.11,40.89,41.1,144000.0,29.6295,29.7598,29.6006,29.7526,144000.0
2009-09-23 12:00:00,41.1,41.1,41.02,41.04,72900.0,29.7526,29.7526,29.6947,29.7092,72900.0
2009-09-23 12:30:00,41.05,41.16,41.03,41.16,83900.0,29.7164,29.796,29.7019,29.796,83900.0
2009-09-23 13:00:00,41.15,41.31,41.15,41.21,129500.0,29.7888,29.9046,29.7888,29.8322,129500.0
2009-09-23 13:30:00,41.21,41.21,41.08,41.13,87600.0,29.8322,29.8322,29.7381,29.7743,87600.0
2009-09-23 14:00:00,41.12,41.65,41.01,41.53,378600.0,29.7671,30.1507,29.6874,30.0639,378600.0
2009-09-23 14:30:00,41.55,41.64,41.43,41.47,333700.0,30.0784,30.1435,29.9915,30.0204,333700.0
2009-09-23 15:00:00,41.47,41.5,41.24,41.29,224500.0,30.0204,30.0422,29.8539,29.8901,224500.0
2009-09-23 15:30:00,41.28,41.34,41.0,41.03,600900.0,29.8829,29.9263,29.6802,29.7019,600900.0
2009-09-24 09:30:00,40.55,41.54,40.49,41.53,181500.0,29.3544,30.0711,29.311,30.0639,181500.0
2009-09-24 10:00:00,41.53,41.66,41.41,41.6,320300.0,30.0639,30.158,29.977,30.1145,320300.0
2009-09-24 10:30:00,41.6,41.6,41.5,41.54,192900.0,30.1145,30.1145,30.0422,30.0711,192900.0
2009-09-24 11:00:00,41.53,41.58,41.46,41.55,191700.0,30.0639,30.1001,30.0132,30.0784,191700.0
2009-09-24 11:30:00,41.55,41.73,41.46,41.72,249100.0,30.0784,30.2087,30.0132,30.2014,249100.0
2009-09-24 12:00:00,41.72,41.82,41.53,41.53,223200.0,30.2014,30.2738,30.0639,30.0639,223200.0
2009-09-24 12:30:00,41.53,41.6,41.48,41.51,157200.0,30.0639,30.1145,30.0277,30.0494,157200.0
2009-09-24 13:00:00,41.51,41.76,41.47,41.76,152200.0,30.0494,30.2304,30.0204,30.2304,152200.0
2009-09-24 13:30:00,41.75,41.76,41.61,41.69,228900.0,30.2231,30.2304,30.1218,30.1797,228900.0
2009-09-24 14:00:00,41.69,41.89,41.66,41.87,326400.0,30.1797,30.3245,30.158,30.31,326400.0
2009-09-24 14:30:00,41.86,41.89,41.8,41.8,193500.0,30.3028,30.3245,30.2593,30.2593,193500.0
2009-09-24 15:00:00,41.81,41.86,41.72,41.83,395600.0,30.2666,30.3028,30.2014,30.281,395600.0
2009-09-24 15:30:00,41.83,41.93,41.82,41.87,754700.0,30.281,30.3534,30.2738,30.31,754700.0
2009-09-25 09:30:00,41.95,41.97,41.68,41.79,156000.0,30.3679,30.3824,30.1725,30.2521,156000.0
2009-09-25 10:00:00,41.79,41.87,41.68,41.78,118100.0,30.2521,30.31,30.1725,30.2448,118100.0
2009-09-25 10:30:00,41.8,41.81,41.66,41.66,93700.0,30.2593,30.2666,30.158,30.158,93700.0
2009-09-25 11:00:00,41.66,41.75,41.66,41.74,67400.0,30.158,30.2231,30.158,30.2159,67400.0
2009-09-25 11:30:00,41.74,41.74,41.65,41.66,72000.0,30.2159,30.2159,30.1507,30.158,72000.0
2009-09-25 12:00:00,41.65,41.68,41.5,41.54,146600.0,30.1507,30.1725,30.0422,30.0711,146600.0
2009-09-25 12:30:00,41.53,41.56,41.49,41.49,74900.0,30.0639,30.0856,30.0349,30.0349,74900.0
2009-09-25 13:00:00,41.49,41.57,41.45,41.57,112300.0,30.0349,30.0928,30.006,30.0928,112300.0
2009-09-25 13:30:00,41.56,41.57,41.5,41.55,63500.0,30.0856,30.0928,30.0422,30.0784,63500.0
2009-09-25 14:00:00,41.55,41.61,41.52,41.55,97100.0,30.0784,30.1218,30.0566,30.0784,97100.0
2009-09-25 14:30:00,41.56,41.61,41.51,41.52,104800.0,30.0856,30.1218,30.0494,30.0566,104800.0
2009-09-25 15:00:00,41.52,41.58,41.5,41.54,128500.0,30.0566,30.1001,30.0422,30.0711,128500.0
2009-09-25 15:30:00,41.54,41.56,41.32,41.38,611400.0,30.0711,30.0856,29.9119,29.9553,611400.0
2009-09-28 09:30:00,41.3,41.37,40.99,41.35,75000.0,30.2039,30.2551,29.9772,30.2405,75000.0
2009-09-28 10:00:00,41.35,41.54,41.35,41.44,102500.0,30.2405,30.3795,30.2405,30.3063,102500.0
2009-09-28 10:30:00,41.44,41.53,41.33,41.34,61300.0,30.3063,30.3721,30.2259,30.2332,61300.0
2009-09-28 11:00:00,41.34,41.46,41.33,41.44,66600.0,30.2332,30.321,30.2259,30.3063,66600.0
2009-09-28 11:30:00,41.44,41.46,41.21,41.21,101400.0,30.3063,30.321,30.1381,30.1381,101400.0
2009-09-28 12:00:00,41.21,41.33,41.21,41.32,54700.0,30.1381,30.2259,30.1381,30.2186,54700.0
2009-09-28 12:30:00,41.31,41.33,41.23,41.23,50200.0,30.2113,30.2259,30.1527,30.1527,50200.0
2009-09-28 13:00:00,41.24,41.25,41.2,41.2,38400.0,30.1601,30.1674,30.1308,30.1308,38400.0
2009-09-28 13:30:00,41.21,41.27,41.21,41.22,60000.0,30.1381,30.182,30.1381,30.1454,60000.0
2009-09-28 14:00:00,41.23,41.23,41.09,41.13,98500.0,30.1527,30.1527,30.0504,30.0796,98500.0
2009-09-28 14:30:00,41.12,41.13,41.0,41.0,133800.0,30.0723,30.0796,29.9845,29.9845,133800.0
2009-09-28 15:00:00,41.0,41.11,41.0,41.03,154400.0,29.9845,30.065,29.9845,30.0065,154400.0
2009-09-28 15:30:00,41.03,41.03,40.9,40.92,504900.0,30.0065,30.0065,29.9114,29.926,504900.0
2009-09-29 09:30:00,41.02,41.29,40.89,41.26,101700.0,29.9992,30.1966,29.9041,30.1747,101700.0
2009-09-29 10:00:00,41.25,41.26,40.97,40.99,100000.0,30.1674,30.1747,29.9626,29.9772,100000.0
2009-09-29 10:30:00,40.99,41.08,40.95,41.02,77300.0,29.9772,30.043,29.948,29.9992,77300.0
2009-09-29 11:00:00,41.01,41.01,40.85,40.86,67300.0,29.9919,29.9919,29.8748,29.8822,67300.0
2009-09-29 11:30:00,40.87,40.92,40.82,40.88,65000.0,29.8895,29.926,29.8529,29.8968,65000.0
2009-09-29 12:00:00,40.89,40.96,40.88,40.93,68400.0,29.9041,29.9553,29.8968,29.9333,68400.0
2009-09-29 12:30:00,40.92,40.93,40.87,40.91,76300.0,29.926,29.9333,29.8895,29.9187,76300.0
2009-09-29 13:00:00,40.92,40.98,40.91,40.97,69400.0,29.926,29.9699,29.9187,29.9626,69400.0
2009-09-29 13:30:00,40.97,40.99,40.95,40.97,62400.0,29.9626,29.9772,29.948,29.9626,62400.0
2009-09-29 14:00:00,40.96,41.0,40.95,41.0,99900.0,29.9553,29.9845,29.948,29.9845,99900.0
2009-09-29 14:30:00,41.0,41.01,40.88,40.94,223600.0,29.9845,29.9919,29.8968,29.9407,223600.0
2009-09-29 15:00:00,40.94,40.97,40.9,40.93,176600.0,29.9407,29.9626,29.9114,29.9333,176600.0
2009-09-29 15:30:00,40.93,40.95,40.85,40.88,423300.0,29.9333,29.948,29.8748,29.8968,423300.0
2009-09-30 09:30:00,40.93,41.03,40.64,40.83,158400.0,29.9333,30.0065,29.7213,29.8602,158400.0
2009-09-30 10:00:00,40.82,40.96,40.65,40.65,136700.0,29.8529,29.9553,29.7286,29.7286,136700.0
2009-09-30 10:30:00,40.65,40.73,40.61,40.71,96600.0,29.7286,29.7871,29.6993,29.7725,96600.0
2009-09-30 11:00:00,40.7,40.71,40.46,40.49,88700.0,29.7651,29.7725,29.5896,29.6116,88700.0
2009-09-30 11:30:00,40.49,40.5,40.36,40.38,87100.0,29.6116,29.6189,29.5165,29.5311,87100.0
2009-09-30 12:00:00,40.37,40.46,40.32,40.42,145400.0,29.5238,29.5896,29.4872,29.5604,145400.0
2009-09-30 12:30:00,40.43,40.48,40.35,40.41,116000.0,29.5677,29.6042,29.5092,29.5531,116000.0
2009-09-30 13:00:00,40.41,40.58,40.41,40.57,65800.0,29.5531,29.6774,29.5531,29.6701,65800.0
2009-09-30 13:30:00,40.58,40.64,40.56,40.6,99200.0,29.6774,29.7213,29.6628,29.692,99200.0
2009-09-30 14:00:00,40.6,40.63,40.57,40.59,62100.0,29.692,29.7139,29.6701,29.6847,62100.0
2009-09-30 14:30:00,40.59,40.6,40.43,40.44,208600.0,29.6847,29.692,29.5677,29.575,208600.0
2009-09-30 15:00:00,40.44,40.49,40.36,40.46,356100.0,29.575,29.6116,29.5165,29.5896,356100.0
2009-09-30 15:30:00,40.45,40.55,40.4,40.48,692300.0,29.5823,29.6554,29.5457,29.6042,692300.0
2009-10-01 09:30:00,40.33,40.49,40.15,40.38,212000.0,29.4945,29.6116,29.3629,29.5311,212000.0
2009-10-01 10:00:00,40.4,40.47,40.16,40.29,233200.0,29.5457,29.5969,29.3702,29.4653,233200.0
2009-10-01 10:30:00,40.29,40.41,40.22,40.23,180200.0,29.4653,29.5531,29.4141,29.4214,180200.0
2009-10-01 11:00:00,40.23,40.29,40.13,40.22,161200.0,29.4214,29.4653,29.3483,29.4141,161200.0
2009-10-01 11:30:00,40.22,40.26,40.22,40.24,75900.0,29.4141,29.4434,29.4141,29.4287,75900.0
2009-10-01 12:00:00,40.24,40.46,40.24,40.46,92000.0,29.4287,29.5896,29.4287,29.5896,92000.0
2009-10-01 12:30:00,40.46,40.46,40.36,40.4,105000.0,29.5896,29.5896,29.5165,29.5457,105000.0
2009-10-01 13:00:00,40.4,40.42,40.12,40.14,179200.0,29.5457,29.5604,29.341,29.3556,179200.0
2009-10-01 13:30:00,40.15,40.17,40.05,40.05,149800.0,29.3629,29.3775,29.2898,29.2898,149800.0
2009-10-01 14:00:00,40.05,40.26,40.05,40.25,124500.0,29.2898,29.4434,29.2898,29.436,124500.0
2009-10-01 14:30:00,40.26,40.29,40.18,40.29,276700.0,29.4434,29.4653,29.3848,29.4653,276700.0
2009-10-01 15:00:00,40.29,40.42,40.25,40.37,353700.0,29.4653,29.5604,29.436,29.5238,353700.0
2009-10-01 15:30:00,40.37,40.43,40.16,40.16,682700.0,29.5238,29.5677,29.3702,29.3702,682700.0
2009-10-02 09:30:00,40.03,40.43,40.01,40.08,211900.0,29.2751,29.5677,29.2605,29.3117,211900.0
2009-10-02 10:00:00,40.07,40.1,39.97,40.0,173900.0,29.3044,29.3263,29.2313,29.2532,173900.0
2009-10-02 10:30:00,40.0,40.01,39.74,39.81,279300.0,29.2532,29.2605,29.0631,29.1143,279300.0
2009-10-02 11:00:00,39.81,40.1,39.81,40.06,141900.0,29.1143,29.3263,29.1143,29.2971,141900.0
2009-10-02 11:30:00,40.06,40.17,39.98,40.0,187000.0,29.2971,29.3775,29.2386,29.2532,187000.0
2009-10-02 12:00:00,40.01,40.15,40.01,40.13,53200.0,29.2605,29.3629,29.2605,29.3483,53200.0
2009-10-02 12:30:00,40.13,40.19,40.04,40.19,131100.0,29.3483,29.3922,29.2825,29.3922,131100.0
2009-10-02 13:00:00,40.18,40.2,40.04,40.04,82900.0,29.3848,29.3995,29.2825,29.2825,82900.0
2009-10-02 13:30:00,40.05,40.05,40.0,40.04,100200.0,29.2898,29.2898,29.2532,29.2825,100200.0
2009-10-02 14:00:00,40.04,40.11,40.0,40.06,69100.0,29.2825,29.3337,29.2532,29.2971,69100.0
2009-10-02 14:30:00,40.06,40.11,40.04,40.07,94100.0,29.2971,29.3337,29.2825,29.3044,94100.0
2009-10-02 15:00:00,40.06,40.13,40.02,40.09,103000.0,29.2971,29.3483,29.2678,29.319,103000.0
2009-10-02 15:30:00,40.09,40.13,40.0,40.02,290900.0,29.319,29.3483,29.2532,29.2678,290900.0
2009-10-05 09:30:00,40.04,40.19,39.95,40.15,189900.0,29.2825,29.3922,29.2166,29.3629,189900.0
2009-10-05 10:00:00,40.14,40.23,39.99,40.07,127100.0,29.3556,29.4214,29.2459,29.3044,127100.0
2009-10-05 10:30:00,40.05,40.16,40.03,40.16,80100.0,29.2898,29.3702,29.2751,29.3702,80100.0
2009-10-05 11:00:00,40.15,40.22,40.04,40.05,76900.0,29.3629,29.4141,29.2825,29.2898,76900.0
2009-10-05 11:30:00,40.04,40.19,40.03,40.1,71800.0,29.2825,29.3922,29.2751,29.3263,71800.0
2009-10-05 12:00:00,40.11,40.22,40.1,40.19,60100.0,29.3337,29.4141,29.3263,29.3922,60100.0
2009-10-05 12:30:00,40.2,40.3,40.16,40.3,64600.0,29.3995,29.4726,29.3702,29.4726,64600.0
2009-10-05 13:00:00,40.3,40.32,40.25,40.31,60000.0,29.4726,29.4872,29.436,29.4799,60000.0
2009-10-05 13:30:00,40.31,40.36,40.27,40.35,88700.0,29.4799,29.5165,29.4507,29.5092,88700.0
2009-10-05 14:00:00,40.36,40.4,40.34,40.37,84000.0,29.5165,29.5457,29.5019,29.5238,84000.0
2009-10-05 14:30:00,40.38,40.6,40.37,40.57,109000.0,29.5311,29.692,29.5238,29.6701,109000.0
2009-10-05 15:00:00,40.56,40.67,40.54,40.66,202600.0,29.6628,29.7432,29.6481,29.7359,202600.0
2009-10-05 15:30:00,40.66,40.68,40.54,40.57,322100.0,29.7359,29.7505,29.6481,29.6701,322100.0
2009-10-06 09:30:00,40.64,40.75,40.4,40.72,99500.0,29.7213,29.8017,29.5457,29.7798,99500.0
2009-10-06 10:00:00,40.72,40.86,40.64,40.64,87100.0,29.7798,29.8822,29.7213,29.7213,87100.0
2009-10-06 10:30:00,40.64,40.74,40.6,40.69,80400.0,29.7213,29.7944,29.692,29.7578,80400.0
2009-10-06 11:00:00,40.69,40.75,40.63,40.64,130300.0,29.7578,29.8017,29.7139,29.7213,130300.0
2009-10-06 11:30:00,40.64,40.66,40.52,40.52,90300.0,29.7213,29.7359,29.6335,29.6335,90300.0
2009-10-06 12:00:00,40.53,40.61,40.52,40.55,167500.0,29.6408,29.6993,29.6335,29.6554,167500.0
2009-10-06 12:30:00,40.54,40.56,40.42,40.43,60500.0,29.6481,29.6628,29.5604,29.5677,60500.0
2009-10-06 13:00:00,40.42,40.52,40.4,40.49,57100.0,29.5604,29.6335,29.5457,29.6116,57100.0
2009-10-06 13:30:00,40.49,40.56,40.48,40.54,123800.0,29.6116,29.6628,29.6042,29.6481,123800.0
2009-10-06 14:00:00,40.55,40.56,40.42,40.47,103500.0,29.6554,29.6628,29.5604,29.5969,103500.0
2009-10-06 14:30:00,40.47,40.48,40.39,40.42,109400.0,29.5969,29.6042,29.5384,29.5604,109400.0
2009-10-06 15:00:00,40.41,40.55,40.39,40.52,162100.0,29.5531,29.6554,29.5384,29.6335,162100.0
2009-10-06 15:30:00,40.52,40.52,40.4,40.47,419600.0,29.6335,29.6335,29.5457,29.5969,419600.0
2009-10-07 09:30:00,40.01,40.43,40.01,40.34,171400.0,29.2605,29.5677,29.2605,29.5019,171400.0
2009-10-07 10:00:00,40.34,40.56,40.3,40.46,113900.0,29.5019,29.6628,29.4726,29.5896,113900.0
2009-10-07 10:30:00,40.46,40.63,40.38,40.6,278100.0,29.5896,29.7139,29.5311,29.692,278100.0
2009-10-07 11:00:00,40.59,40.73,40.59,40.71,96000.0,29.6847,29.7871,29.6847,29.7725,96000.0
2009-10-07 11:30:00,40.71,40.73,40.52,40.52,99700.0,29.7725,29.7871,29.6335,29.6335,99700.0
2009-10-07 12:00:00,40.52,40.58,40.5,40.58,57800.0,29.6335,29.6774,29.6189,29.6774,57800.0
2009-10-07 12:30:00,40.57,40.71,40.52,40.71,52500.0,29.6701,29.7725,29.6335,29.7725,52500.0
2009-10-07 13:00:00,40.7,40.77,40.65,40.77,68500.0,29.7651,29.8163,29.7286,29.8163,68500.0
2009-10-07 13:30:00,40.77,40.8,40.72,40.78,75400.0,29.8163,29.8383,29.7798,29.8236,75400.0
2009-10-07 14:00:00,40.78,40.8,40.76,40.79,63100.0,29.8236,29.8383,29.809,29.831,63100.0
2009-10-07 14:30:00,40.78,40.85,40.75,40.79,75600.0,29.8236,29.8748,29.8017,29.831,75600.0
2009-10-07 15:00:00,40.79,40.84,40.77,40.83,115600.0,29.831,29.8675,29.8163,29.8602,115600.0
2009-10-07 15:30:00,40.83,40.92,40.8,40.87,316900.0,29.8602,29.926,29.8383,29.8895,316900.0
2009-10-08 09:30:00,41.02,41.12,40.8,41.04,161400.0,29.9992,30.0723,29.8383,30.0138,161400.0
2009-10-08 10:00:00,41.04,41.19,40.97,41.13,115900.0,30.0138,30.1235,29.9626,30.0796,115900.0
2009-10-08 10:30:00,41.13,41.2,41.11,41.13,70800.0,30.0796,30.1308,30.065,30.0796,70800.0
2009-10-08 11:00:00,41.13,41.2,41.08,41.08,94700.0,30.0796,30.1308,30.043,30.043,94700.0
2009-10-08 11:30:00,41.08,41.09,40.97,40.97,58800.0,30.043,30.0504,29.9626,29.9626,58800.0
2009-10-08 12:00:00,40.98,40.98,40.92,40.93,64500.0,29.9699,29.9699,29.926,29.9333,64500.0
2009-10-08 12:30:00,40.93,40.93,40.87,40.89,45700.0,29.9333,29.9333,29.8895,29.9041,45700.0
2009-10-08 13:00:00,40.89,40.91,40.86,40.88,59800.0,29.9041,29.9187,29.8822,29.8968,59800.0
2009-10-08 13:30:00,40.88,40.89,40.82,40.84,66400.0,29.8968,29.9041,29.8529,29.8675,66400.0
2009-10-08 14:00:00,40.84,40.89,40.82,40.84,81600.0,29.8675,29.9041,29.8529,29.8675,81600.0
2009-10-08 14:30:00,40.83,40.84,40.77,40.78,82900.0,29.8602,29.8675,29.8163,29.8236,82900.0
2009-10-08 15:00:00,40.78,40.85,40.78,40.83,105800.0,29.8236,29.8748,29.8236,29.8602,105800.0
2009-10-08 15:30:00,40.83,40.9,40.78,40.89,215600.0,29.8602,29.9114,29.8236,29.9041,215600.0
2009-10-09 09:30:00,40.93,41.05,40.81,40.9,78800.0,29.9333,30.0211,29.8456,29.9114,78800.0
2009-10-09 10:00:00,40.91,40.97,40.84,40.95,67300.0,29.9187,29.9626,29.8675,29.948,67300.0
2009-10-09 10:30:00,40.95,40.95,40.86,40.92,69600.0,29.948,29.948,29.8822,29.926,69600.0
2009-10-09 11:00:00,40.92,41.11,40.89,41.1,66300.0,29.926,30.065,29.9041,30.0577,66300.0
2009-10-09 11:30:00,41.1,41.21,41.1,41.21,63500.0,30.0577,30.1381,30.0577,30.1381,63500.0
2009-10-09 12:00:00,41.2,41.21,41.13,41.17,59200.0,30.1308,30.1381,30.0796,30.1089,59200.0
2009-10-09 12:30:00,41.17,41.21,41.17,41.21,42500.0,30.1089,30.1381,30.1089,30.1381,42500.0
2009-10-09 13:00:00,41.21,41.3,41.2,41.23,78200.0,30.1381,30.2039,30.1308,30.1527,78200.0
2009-10-09 13:30:00,41.23,41.39,41.22,41.37,142900.0,30.1527,30.2698,30.1454,30.2551,142900.0
2009-10-09 14:00:00,41.38,41.43,41.35,41.37,156600.0,30.2624,30.299,30.2405,30.2551,156600.0
2009-10-09 14:30:00,41.37,41.4,41.23,41.23,133200.0,30.2551,30.2771,30.1527,30.1527,133200.0
2009-10-09 15:00:00,41.23,41.33,41.17,41.3,228400.0,30.1527,30.2259,30.1089,30.2039,228400.0
2009-10-09 15:30:00,41.3,41.3,41.19,41.27,324700.0,30.2039,30.2039,30.1235,30.182,324700.0
2009-10-12 09:30:00,41.95,42.2,41.77,42.07,251000.0,30.6793,30.8621,30.5477,30.7671,251000.0
2009-10-12 10:00:00,42.06,42.07,41.93,41.95,140300.0,30.7597,30.7671,30.6647,30.6793,140300.0
2009-10-12 10:30:00,41.96,42.03,41.88,41.88,117000.0,30.6866,30.7378,30.6281,30.6281,117000.0
2009-10-12 11:00:00,41.88,41.9,41.78,41.78,82300.0,30.6281,30.6427,30.555,30.555,82300.0
2009-10-12 11:30:00,41.79,41.91,41.78,41.88,113900.0,30.5623,30.65,30.555,30.6281,113900.0
2009-10-12 12:00:00,41.89,41.89,41.84,41.87,77100.0,30.6354,30.6354,30.5989,30.6208,77100.0
2009-10-12 12:30:00,41.87,41.88,41.82,41.82,53000.0,30.6208,30.6281,30.5842,30.5842,53000.0
2009-10-12 13:00:00,41.83,41.83,41.75,41.79,73200.0,30.5915,30.5915,30.533,30.5623,73200.0
2009-10-12 13:30:00,41.79,41.89,41.79,41.87,82500.0,30.5623,30.6354,30.5623,30.6208,82500.0
2009-10-12 14:00:00,41.87,41.88,41.65,41.69,141400.0,30.6208,30.6281,30.4599,30.4892,141400.0
2009-10-12 14:30:00,41.69,41.83,41.69,41.81,100000.0,30.4892,30.5915,30.4892,30.5769,100000.0
2009-10-12 15:00:00,41.83,41.85,41.72,41.76,105100.0,30.5915,30.6062,30.5111,30.5404,105100.0
2009-10-12 15:30:00,41.76,41.85,41.74,41.85,239400.0,30.5404,30.6062,30.5257,30.6062,239400.0
2009-10-13 09:30:00,41.88,41.88,41.56,41.65,120200.0,30.6281,30.6281,30.3941,30.4599,120200.0
2009-10-13 10:00:00,41.64,41.73,41.58,41.72,82800.0,30.4526,30.5184,30.4087,30.5111,82800.0
2009-10-13 10:30:00,41.72,41.72,41.59,41.62,53900.0,30.5111,30.5111,30.416,30.438,53900.0
2009-10-13 11:00:00,41.62,41.62,41.48,41.49,69300.0,30.438,30.438,30.3356,30.3429,69300.0
2009-10-13 11:30:00,41.48,41.64,41.45,41.56,69000.0,30.3356,30.4526,30.3136,30.3941,69000.0
2009-10-13 12:00:00,41.57,41.6,41.49,41.49,86700.0,30.4014,30.4233,30.3429,30.3429,86700.0
2009-10-13 12:30:00,41.49,41.54,41.45,41.52,58500.0,30.3429,30.3795,30.3136,30.3648,58500.0
2009-10-13 13:00:00,41.51,41.55,41.48,41.53,66300.0,30.3575,30.3868,30.3356,30.3721,66300.0
2009-10-13 13:30:00,41.54,41.63,41.5,41.61,166300.0,30.3795,30.4453,30.3502,30.4307,166300.0
2009-10-13 14:00:00,41.61,41.63,41.55,41.57,87400.0,30.4307,30.4453,30.3868,30.4014,87400.0
2009-10-13 14:30:00,41.56,41.62,41.56,41.56,57200.0,30.3941,30.438,30.3941,30.3941,57200.0
2009-10-13 15:00:00,41.56,41.61,41.51,41.51,86600.0,30.3941,30.4307,30.3575,30.3575,86600.0
2009-10-13 15:30:00,41.51,41.56,41.45,41.55,246700.0,30.3575,30.3941,30.3136,30.3868,246700.0
2009-10-14 09:30:00,41.89,41.93,41.75,41.8,201100.0,30.6354,30.6647,30.533,30.5696,201100.0
2009-10-14 10:00:00,41.79,41.8,41.46,41.59,181900.0,30.5623,30.5696,30.321,30.416,181900.0
2009-10-14 10:30:00,41.59,41.8,41.58,41.75,53200.0,30.416,30.5696,30.4087,30.533,53200.0
2009-10-14 11:00:00,41.75,41.76,41.5,41.6,227200.0,30.533,30.5404,30.3502,30.4233,227200.0
2009-10-14 11:30:00,41.61,41.83,41.58,41.78,98300.0,30.4307,30.5915,30.4087,30.555,98300.0
2009-10-14 12:00:00,41.79,41.83,41.71,41.73,128000.0,30.5623,30.5915,30.5038,30.5184,128000.0
2009-10-14 12:30:00,41.74,41.79,41.72,41.78,62200.0,30.5257,30.5623,30.5111,30.555,62200.0
2009-10-14 13:00:00,41.79,41.82,41.78,41.78,86300.0,30.5623,30.5842,30.555,30.555,86300.0
2009-10-14 13:30:00,41.79,41.85,41.73,41.8,167300.0,30.5623,30.6062,30.5184,30.5696,167300.0
2009-10-14 14:00:00,41.8,41.82,41.74,41.77,82500.0,30.5696,30.5842,30.5257,30.5477,82500.0
2009-10-14 14:30:00,41.77,41.81,41.72,41.81,79800.0,30.5477,30.5769,30.5111,30.5769,79800.0
2009-10-14 15:00:00,41.8,41.98,41.79,41.93,160800.0,30.5696,30.7012,30.5623,30.6647,160800.0
2009-10-14 15:30:00,41.94,41.97,41.78,41.8,429000.0,30.672,30.6939,30.555,30.5696,429000.0
2009-10-15 09:30:00,41.79,42.36,41.79,42.35,245300.0,30.5623,30.9791,30.5623,30.9718,245300.0
2009-10-15 10:00:00,42.35,42.39,42.15,42.33,173300.0,30.9718,31.0011,30.8256,30.9572,173300.0
2009-10-15 10:30:00,42.33,42.48,42.31,42.48,161500.0,30.9572,31.0669,30.9426,31.0669,161500.0
2009-10-15 11:00:00,42.48,42.54,42.32,42.36,100200.0,31.0669,31.1108,30.9499,30.9791,100200.0
2009-10-15 11:30:00,42.37,42.44,42.35,42.41,89900.0,30.9865,31.0377,30.9718,31.0157,89900.0
2009-10-15 12:00:00,42.4,42.41,42.27,42.36,105300.0,31.0084,31.0157,30.9133,30.9791,105300.0
2009-10-15 12:30:00,42.37,42.37,42.33,42.34,64400.0,30.9865,30.9865,30.9572,30.9645,64400.0
2009-10-15 13:00:00,42.34,42.38,42.31,42.33,106700.0,30.9645,30.9938,30.9426,30.9572,106700.0
2009-10-15 13:30:00,42.33,42.37,42.25,42.26,155700.0,30.9572,30.9865,30.8987,30.906,155700.0
2009-10-15 14:00:00,42.25,42.25,42.14,42.19,364100.0,30.8987,30.8987,30.8183,30.8548,364100.0
2009-10-15 14:30:00,42.19,42.22,42.14,42.17,206900.0,30.8548,30.8768,30.8183,30.8402,206900.0
2009-10-15 15:00:00,42.17,42.21,42.02,42.07,278500.0,30.8402,30.8694,30.7305,30.7671,278500.0
2009-10-15 15:30:00,42.06,42.25,42.04,42.25,489300.0,30.7597,30.8987,30.7451,30.8987,489300.0
2009-10-16 09:30:00,42.29,42.3,42.08,42.09,283200.0,30.928,30.9353,30.7744,30.7817,283200.0
2009-10-16 10:00:00,42.09,42.38,42.05,42.37,67100.0,30.7817,30.9938,30.7524,30.9865,67100.0
2009-10-16 10:30:00,42.37,42.37,42.11,42.26,63700.0,30.9865,30.9865,30.7963,30.906,63700.0
2009-10-16 11:00:00,42.28,42.52,42.27,42.51,56100.0,30.9206,31.0962,30.9133,31.0888,56100.0
2009-10-16 11:30:00,42.52,42.61,42.41,42.5,45100.0,31.0962,31.162,31.0157,31.0815,45100.0
2009-10-16 12:00:00,42.5,42.56,42.4,42.42,90400.0,31.0815,31.1254,31.0084,31.023,90400.0
2009-10-16 12:30:00,42.44,42.49,42.41,42.43,35500.0,31.0377,31.0742,31.0157,31.0303,35500.0
2009-10-16 13:00:00,42.43,42.55,42.38,42.51,84700.0,31.0303,31.1181,30.9938,31.0888,84700.0
2009-10-16 13:30:00,42.51,42.52,42.42,42.42,75700.0,31.0888,31.0962,31.023,31.023,75700.0
2009-10-16 14:00:00,42.42,42.44,42.31,42.42,110900.0,31.023,31.0377,30.9426,31.023,110900.0
2009-10-16 14:30:00,42.42,42.42,42.29,42.3,113800.0,31.023,31.023,30.928,30.9353,113800.0
2009-10-16 15:00:00,42.31,42.43,42.3,42.43,77500.0,30.9426,31.0303,30.9353,31.0303,77500.0
2009-10-16 15:30:00,42.44,42.56,42.39,42.45,231900.0,31.0377,31.1254,31.0011,31.045,231900.0
2009-10-19 09:30:00,42.45,42.52,42.16,42.2,108300.0,31.045,31.0962,30.8329,30.8621,108300.0
2009-10-19 10:00:00,42.19,42.35,42.14,42.32,50500.0,30.8548,30.9718,30.8183,30.9499,50500.0
2009-10-19 10:30:00,42.33,42.38,42.28,42.35,90400.0,30.9572,30.9938,30.9206,30.9718,90400.0
2009-10-19 11:00:00,42.35,42.51,42.32,42.49,111300.0,30.9718,31.0888,30.9499,31.0742,111300.0
2009-10-19 11:30:00,42.5,42.67,42.5,42.64,94000.0,31.0815,31.2059,31.0815,31.1839,94000.0
2009-10-19 12:00:00,42.65,42.79,42.63,42.77,115700.0,31.1912,31.2936,31.1766,31.279,115700.0
2009-10-19 12:30:00,42.79,42.87,42.7,42.7,104800.0,31.2936,31.3521,31.2278,31.2278,104800.0
2009-10-19 13:00:00,42.7,42.79,42.66,42.79,74300.0,31.2278,31.2936,31.1985,31.2936,74300.0
2009-10-19 13:30:00,42.79,42.88,42.77,42.87,131100.0,31.2936,31.3594,31.279,31.3521,131100.0
2009-10-19 14:00:00,42.86,43.09,42.86,43.08,196300.0,31.3448,31.513,31.3448,31.5057,196300.0
2009-10-19 14:30:00,43.08,43.21,43.04,43.19,202400.0,31.5057,31.6008,31.4765,31.5862,202400.0
2009-10-19 15:00:00,43.18,43.19,43.02,43.08,150500.0,31.5788,31.5862,31.4618,31.5057,150500.0
2009-10-19 15:30:00,43.08,43.21,43.05,43.05,448400.0,31.5057,31.6008,31.4838,31.4838,448400.0
2009-10-20 09:30:00,43.03,43.03,42.33,42.33,162200.0,31.4691,31.4691,30.9572,30.9572,162200.0
2009-10-20 10:00:00,42.35,42.38,42.24,42.38,96500.0,30.9718,30.9938,30.8914,30.9938,96500.0
2009-10-20 10:30:00,42.38,42.6,42.32,42.59,110100.0,30.9938,31.1547,30.9499,31.1474,110100.0
2009-10-20 11:00:00,42.6,42.88,42.59,42.83,261100.0,31.1547,31.3594,31.1474,31.3229,261100.0
2009-10-20 11:30:00,42.84,42.91,42.73,42.89,194200.0,31.3302,31.3814,31.2497,31.3668,194200.0
2009-10-20 12:00:00,42.89,42.89,42.66,42.74,124900.0,31.3668,31.3668,31.1985,31.2571,124900.0
2009-10-20 12:30:00,42.74,42.74,42.57,42.58,73500.0,31.2571,31.2571,31.1327,31.14,73500.0
2009-10-20 13:00:00,42.59,42.65,42.47,42.52,68300.0,31.1474,31.1912,31.0596,31.0962,68300.0
2009-10-20 13:30:00,42.52,42.52,42.37,42.38,45900.0,31.0962,31.0962,30.9865,30.9938,45900.0
2009-10-20 14:00:00,42.37,42.5,42.34,42.42,70600.0,30.9865,31.0815,30.9645,31.023,70600.0
2009-10-20 14:30:00,42.41,42.58,42.4,42.55,91800.0,31.0157,31.14,31.0084,31.1181,91800.0
2009-10-20 15:00:00,42.54,42.57,42.39,42.51,90700.0,31.1108,31.1327,31.0011,31.0888,90700.0
2009-10-20 15:30:00,42.51,42.6,42.45,42.5,285100.0,31.0888,31.1547,31.045,31.0815,285100.0
2009-10-21 09:30:00,42.71,42.71,42.27,42.63,234200.0,31.2351,31.2351,30.9133,31.1766,234200.0
2009-10-21 10:00:00,42.64,42.82,42.59,42.59,159000.0,31.1839,31.3156,31.1474,31.1474,159000.0
2009-10-21 10:30:00,42.6,42.65,42.48,42.54,102300.0,31.1547,31.1912,31.0669,31.1108,102300.0
2009-10-21 11:00:00,42.54,42.71,42.48,42.69,115600.0,31.1108,31.2351,31.0669,31.2205,115600.0
2009-10-21 11:30:00,42.7,42.7,42.46,42.62,131600.0,31.2278,31.2278,31.0523,31.1693,131600.0
2009-10-21 12:00:00,42.62,42.7,42.59,42.68,155900.0,31.1693,31.2278,31.1474,31.2132,155900.0
2009-10-21 12:30:00,42.69,42.69,42.59,42.6,74700.0,31.2205,31.2205,31.1474,31.1547,74700.0
2009-10-21 13:00:00,42.6,42.66,42.59,42.65,77700.0,31.1547,31.1985,31.1474,31.1912,77700.0
2009-10-21 13:30:00,42.65,42.79,42.62,42.79,156600.0,31.1912,31.2936,31.1693,31.2936,156600.0
2009-10-21 14:00:00,42.79,43.03,42.73,42.95,522300.0,31.2936,31.4691,31.2497,31.4106,522300.0
2009-10-21 14:30:00,42.95,43.19,42.9,43.16,179600.0,31.4106,31.5862,31.3741,31.5642,179600.0
2009-10-21 15:00:00,43.16,43.17,42.73,42.76,1178800.0,31.5642,31.5715,31.2497,31.2717,1178800.0
2009-10-21 15:30:00,42.77,42.81,42.45,42.53,922700.0,31.279,31.3082,31.045,31.1035,922700.0
2009-10-22 09:30:00,42.55,42.68,42.22,42.28,137100.0,31.1181,31.2132,30.8768,30.9206,137100.0
2009-10-22 10:00:00,42.28,42.31,42.18,42.2,84100.0,30.9206,30.9426,30.8475,30.8621,84100.0
2009-10-22 10:30:00,42.21,42.37,42.14,42.24,114600.0,30.8694,30.9865,30.8183,30.8914,114600.0
2009-10-22 11:00:00,42.24,42.28,42.02,42.05,85500.0,30.8914,30.9206,30.7305,30.7524,85500.0
2009-10-22 11:30:00,42.04,42.16,41.97,42.08,105500.0,30.7451,30.8329,30.6939,30.7744,105500.0
2009-10-22 12:00:00,42.08,42.12,42.02,42.07,60200.0,30.7744,30.8036,30.7305,30.7671,60200.0
2009-10-22 12:30:00,42.07,42.27,42.06,42.17,94100.0,30.7671,30.9133,30.7597,30.8402,94100.0
2009-10-22 13:00:00,42.17,42.21,42.13,42.2,39300.0,30.8402,30.8694,30.8109,30.8621,39300.0
2009-10-22 13:30:00,42.2,42.22,42.15,42.17,79600.0,30.8621,30.8768,30.8256,30.8402,79600.0
2009-10-22 14:00:00,42.17,42.26,42.1,42.22,142200.0,30.8402,30.906,30.789,30.8768,142200.0
2009-10-22 14:30:00,42.22,42.28,42.21,42.27,111000.0,30.8768,30.9206,30.8694,30.9133,111000.0
2009-10-22 15:00:00,42.28,42.38,42.23,42.32,198000.0,30.9206,30.9938,30.8841,30.9499,198000.0
2009-10-22 15:30:00,42.32,42.48,42.31,42.45,329900.0,30.9499,31.0669,30.9426,31.045,329900.0
2009-10-23 09:30:00,42.41,42.48,42.07,42.13,185400.0,31.0157,31.0669,30.7671,30.8109,185400.0
2009-10-23 10:00:00,42.15,42.37,41.83,41.91,139600.0,30.8256,30.9865,30.5915,30.65,139600.0
2009-10-23 10:30:00,41.92,42.0,41.83,41.84,71600.0,30.6574,30.7159,30.5915,30.5989,71600.0
2009-10-23 11:00:00,41.83,41.96,41.61,41.88,149900.0,30.5915,30.6866,30.4307,30.6281,149900.0
2009-10-23 11:30:00,41.86,41.86,41.6,41.62,79100.0,30.6135,30.6135,30.4233,30.438,79100.0
2009-10-23 12:00:00,41.63,41.78,41.62,41.65,78100.0,30.4453,30.555,30.438,30.4599,78100.0
2009-10-23 12:30:00,41.66,41.88,41.65,41.8,31900.0,30.4672,30.6281,30.4599,30.5696,31900.0
2009-10-23 13:00:00,41.81,41.89,41.64,41.71,67400.0,30.5769,30.6354,30.4526,30.5038,67400.0
2009-10-23 13:30:00,41.71,41.72,41.52,41.72,120700.0,30.5038,30.5111,30.3648,30.5111,120700.0
2009-10-23 14:00:00,41.71,41.78,41.65,41.76,62200.0,30.5038,30.555,30.4599,30.5404,62200.0
2009-10-23 14:30:00,41.75,41.87,41.63,41.64,155200.0,30.533,30.6208,30.4453,30.4526,155200.0
2009-10-23 15:00:00,41.64,41.78,41.63,41.71,131700.0,30.4526,30.555,30.4453,30.5038,131700.0
2009-10-23 15:30:00,41.71,41.73,41.61,41.69,453900.0,30.5038,30.5184,30.4307,30.4892,453900.0
2009-10-26 09:30:00,41.65,42.29,41.65,42.18,160300.0,30.4599,30.928,30.4599,30.8475,160300.0
2009-10-26 10:00:00,42.19,42.35,42.18,42.33,128300.0,30.8548,30.9718,30.8475,30.9572,128300.0
2009-10-26 10:30:00,42.34,42.46,42.24,42.29,109600.0,30.9645,31.0523,30.8914,30.928,109600.0
2009-10-26 11:00:00,42.27,42.36,42.08,42.11,80400.0,30.9133,30.9791,30.7744,30.7963,80400.0
2009-10-26 11:30:00,42.08,42.08,41.56,41.67,171400.0,30.7744,30.7744,30.3941,30.4745,171400.0
2009-10-26 12:00:00,41.67,41.85,41.63,41.82,137200.0,30.4745,30.6062,30.4453,30.5842,137200.0
2009-10-26 12:30:00,41.83,41.86,41.67,41.72,56900.0,30.5915,30.6135,30.4745,30.5111,56900.0
2009-10-26 13:00:00,41.7,41.72,41.49,41.56,59900.0,30.4965,30.5111,30.3429,30.3941,59900.0
2009-10-26 13:30:00,41.54,41.55,41.34,41.37,82900.0,30.3795,30.3868,30.2332,30.2551,82900.0
2009-10-26 14:00:00,41.37,41.43,41.28,41.37,98300.0,30.2551,30.299,30.1893,30.2551,98300.0
2009-10-26 14:30:00,41.37,41.49,41.26,41.47,110000.0,30.2551,30.3429,30.1747,30.3283,110000.0
2009-10-26 15:00:00,41.47,41.66,41.43,41.65,166900.0,30.3283,30.4672,30.299,30.4599,166900.0
2009-10-26 15:30:00,41.65,41.89,41.59,41.7,582500.0,30.4599,30.6354,30.416,30.4965,582500.0
2009-10-27 09:30:00,41.83,42.19,41.8,41.95,133800.0,30.5915,30.8548,30.5696,30.6793,133800.0
2009-10-27 10:00:00,41.92,42.01,41.62,41.96,152600.0,30.6574,30.7232,30.438,30.6866,152600.0
2009-10-27 10:30:00,41.95,42.03,41.83,41.83,81400.0,30.6793,30.7378,30.5915,30.5915,81400.0
2009-10-27 11:00:00,41.84,41.84,41.58,41.83,84300.0,30.5989,30.5989,30.4087,30.5915,84300.0
2009-10-27 11:30:00,41.84,41.88,41.76,41.83,57600.0,30.5989,30.6281,30.5404,30.5915,57600.0
2009-10-27 12:00:00,41.85,41.92,41.79,41.88,41600.0,30.6062,30.6574,30.5623,30.6281,41600.0
2009-10-27 12:30:00,41.88,42.02,41.83,41.83,80000.0,30.6281,30.7305,30.5915,30.5915,80000.0
2009-10-27 13:00:00,41.84,41.85,41.67,41.74,73300.0,30.5989,30.6062,30.4745,30.5257,73300.0
2009-10-27 13:30:00,41.74,41.89,41.69,41.86,105300.0,30.5257,30.6354,30.4892,30.6135,105300.0
2009-10-27 14:00:00,41.85,42.02,41.78,41.98,100800.0,30.6062,30.7305,30.555,30.7012,100800.0
2009-10-27 14:30:00,41.98,42.02,41.86,41.9,136800.0,30.7012,30.7305,30.6135,30.6427,136800.0
2009-10-27 15:00:00,41.89,41.9,41.71,41.74,120600.0,30.6354,30.6427,30.5038,30.5257,120600.0
2009-10-27 15:30:00,41.72,41.77,41.56,41.59,283800.0,30.5111,30.5477,30.3941,30.416,283800.0
2009-10-28 09:30:00,41.71,41.75,41.44,41.49,152600.0,30.5038,30.533,30.3063,30.3429,152600.0
2009-10-28 10:00:00,41.44,41.54,41.25,41.38,206500.0,30.3063,30.3795,30.1674,30.2624,206500.0
2009-10-28 10:30:00,41.37,41.78,41.31,41.73,271500.0,30.2551,30.555,30.2113,30.5184,271500.0
2009-10-28 11:00:00,41.73,41.93,41.63,41.83,197300.0,30.5184,30.6647,30.4453,30.5915,197300.0
2009-10-28 11:30:00,41.82,41.94,41.63,41.92,240400.0,30.5842,30.672,30.4453,30.6574,240400.0
2009-10-28 12:00:00,41.92,41.94,41.75,41.89,189900.0,30.6574,30.672,30.533,30.6354,189900.0
2009-10-28 12:30:00,41.85,41.91,41.72,41.89,218500.0,30.6062,30.65,30.5111,30.6354,218500.0
2009-10-28 13:00:00,41.89,42.14,41.86,41.89,242000.0,30.6354,30.8183,30.6135,30.6354,242000.0
2009-10-28 13:30:00,41.89,41.93,41.75,41.75,144200.0,30.6354,30.6647,30.533,30.533,144200.0
2009-10-28 14:00:00,41.75,41.84,41.64,41.77,146100.0,30.533,30.5989,30.4526,30.5477,146100.0
2009-10-28 14:30:00,41.77,41.81,41.63,41.64,258000.0,30.5477,30.5769,30.4453,30.4526,258000.0
2009-10-28 15:00:00,41.63,41.79,41.6,41.78,188000.0,30.4453,30.5623,30.4233,30.555,188000.0
2009-10-28 15:30:00,41.79,41.82,41.46,41.55,525400.0,30.5623,30.5842,30.321,30.3868,525400.0
2009-10-29 09:30:00,41.69,41.88,41.3,41.66,263400.0,30.4892,30.6281,30.2039,30.4672,263400.0
2009-10-29 10:00:00,41.69,41.82,41.57,41.75,115400.0,30.4892,30.5842,30.4014,30.533,115400.0
2009-10-29 10:30:00,41.73,41.73,41.38,41.4,113100.0,30.5184,30.5184,30.2624,30.2771,113100.0
2009-10-29 11:00:00,41.39,41.51,41.35,41.48,107300.0,30.2698,30.3575,30.2405,30.3356,107300.0
2009-10-29 11:30:00,41.48,41.55,41.45,41.53,42900.0,30.3356,30.3868,30.3136,30.3721,42900.0
2009-10-29 12:00:00,41.55,41.65,41.49,41.6,53600.0,30.3868,30.4599,30.3429,30.4233,53600.0
2009-10-29 12:30:00,41.6,41.65,41.45,41.47,92400.0,30.4233,30.4599,30.3136,30.3283,92400.0
2009-10-29 13:00:00,41.47,41.5,41.4,41.4,79200.0,30.3283,30.3502,30.2771,30.2771,79200.0
2009-10-29 13:30:00,41.41,41.49,41.37,41.38,121700.0,30.2844,30.3429,30.2551,30.2624,121700.0
2009-10-29 14:00:00,41.37,41.43,41.32,41.34,117000.0,30.2551,30.299,30.2186,30.2332,117000.0
2009-10-29 14:30:00,41.33,41.44,41.3,41.35,161100.0,30.2259,30.3063,30.2039,30.2405,161100.0
2009-10-29 15:00:00,41.35,41.51,41.34,41.37,167100.0,30.2405,30.3575,30.2332,30.2551,167100.0
2009-10-29 15:30:00,41.37,41.49,41.32,41.42,530300.0,30.2551,30.3429,30.2186,30.2917,530300.0
2009-10-30 09:30:00,41.42,41.66,41.23,41.35,211400.0,30.2917,30.4672,30.1527,30.2405,211400.0
2009-10-30 10:00:00,41.33,41.52,41.31,41.4,147300.0,30.2259,30.3648,30.2113,30.2771,147300.0
2009-10-30 10:30:00,41.41,41.52,41.34,41.37,184600.0,30.2844,30.3648,30.2332,30.2551,184600.0
2009-10-30 11:00:00,41.37,41.42,41.29,41.37,69300.0,30.2551,30.2917,30.1966,30.2551,69300.0
2009-10-30 11:30:00,41.37,41.44,41.22,41.35,186000.0,30.2551,30.3063,30.1454,30.2405,186000.0
2009-10-30 12:00:00,41.35,41.5,40.99,41.04,181700.0,30.2405,30.3502,29.9772,30.0138,181700.0
2009-10-30 12:30:00,41.03,41.22,40.95,41.07,208100.0,30.0065,30.1454,29.948,30.0357,208100.0
2009-10-30 13:00:00,41.07,41.39,41.07,41.3,145000.0,30.0357,30.2698,30.0357,30.2039,145000.0
2009-10-30 13:30:00,41.32,41.42,41.17,41.26,130900.0,30.2186,30.2917,30.1089,30.1747,130900.0
2009-10-30 14:00:00,41.25,41.37,41.07,41.09,192300.0,30.1674,30.2551,30.0357,30.0504,192300.0
2009-10-30 14:30:00,41.09,41.17,40.93,41.11,265100.0,30.0504,30.1089,29.9333,30.065,265100.0
2009-10-30 15:00:00,41.11,41.18,40.94,41.1,290700.0,30.065,30.1162,29.9407,30.0577,290700.0
2009-10-30 15:30:00,41.12,41.29,40.88,40.89,606100.0,30.0723,30.1966,29.8968,29.9041,606100.0
2009-11-02 09:30:00,41.05,41.31,40.98,41.07,310300.0,30.0211,30.2113,29.9699,30.0357,310300.0
2009-11-02 10:00:00,41.07,41.18,40.96,41.02,193400.0,30.0357,30.1162,29.9553,29.9992,193400.0
2009-11-02 10:30:00,41.02,41.03,40.84,40.86,96400.0,29.9992,30.0065,29.8675,29.8822,96400.0
2009-11-02 11:00:00,40.84,40.96,40.75,40.83,124100.0,29.8675,29.9553,29.8017,29.8602,124100.0
2009-11-02 11:30:00,40.83,40.83,40.64,40.74,148300.0,29.8602,29.8602,29.7213,29.7944,148300.0
2009-11-02 12:00:00,40.73,40.74,40.62,40.66,116500.0,29.7871,29.7944,29.7066,29.7359,116500.0
2009-11-02 12:30:00,40.66,40.67,40.4,40.41,140800.0,29.7359,29.7432,29.5457,29.5531,140800.0
2009-11-02 13:00:00,40.41,40.72,40.4,40.71,198800.0,29.5531,29.7798,29.5457,29.7725,198800.0
2009-11-02 13:30:00,40.71,40.91,40.69,40.83,269600.0,29.7725,29.9187,29.7578,29.8602,269600.0
2009-11-02 14:00:00,40.84,40.98,40.8,40.97,150100.0,29.8675,29.9699,29.8383,29.9626,150100.0
2009-11-02 14:30:00,40.98,41.01,40.87,40.91,212000.0,29.9699,29.9919,29.8895,29.9187,212000.0
2009-11-02 15:00:00,40.9,41.07,40.9,41.06,248600.0,29.9114,30.0357,29.9114,30.0284,248600.0
2009-11-02 15:30:00,41.05,41.25,41.04,41.19,476500.0,30.0211,30.1674,30.0138,30.1235,476500.0
2009-11-03 09:30:00,41.17,41.2,40.94,41.13,121500.0,30.1089,30.1308,29.9407,30.0796,121500.0
2009-11-03 10:00:00,41.13,41.15,40.96,41.03,138600.0,30.0796,30.0942,29.9553,30.0065,138600.0
2009-11-03 10:30:00,41.01,41.17,40.91,41.08,122200.0,29.9919,30.1089,29.9187,30.043,122200.0
2009-11-03 11:00:00,41.06,41.1,40.88,40.94,97100.0,30.0284,30.0577,29.8968,29.9407,97100.0
2009-11-03 11:30:00,40.94,40.94,40.76,40.89,76700.0,29.9407,29.9407,29.809,29.9041,76700.0
2009-11-03 12:00:00,40.88,40.97,40.78,40.85,75400.0,29.8968,29.9626,29.8236,29.8748,75400.0
2009-11-03 12:30:00,40.85,41.06,40.85,40.93,88500.0,29.8748,30.0284,29.8748,29.9333,88500.0
2009-11-03 13:00:00,40.93,41.02,40.83,40.9,126500.0,29.9333,29.9992,29.8602,29.9114,126500.0
2009-11-03 13:30:00,40.88,40.99,40.86,40.96,71800.0,29.8968,29.9772,29.8822,29.9553,71800.0
2009-11-03 14:00:00,40.96,41.01,40.85,40.85,120700.0,29.9553,29.9919,29.8748,29.8748,120700.0
2009-11-03 14:30:00,40.85,40.89,40.71,40.72,113900.0,29.8748,29.9041,29.7725,29.7798,113900.0
2009-11-03 15:00:00,40.72,40.75,40.5,40.52,219900.0,29.7798,29.8017,29.6189,29.6335,219900.0
2009-11-03 15:30:00,40.52,40.7,40.52,40.64,428700.0,29.6335,29.7651,29.6335,29.7213,428700.0
2009-11-04 09:30:00,40.95,40.99,40.6,40.71,173400.0,29.948,29.9772,29.692,29.7725,173400.0
2009-11-04 10:00:00,40.7,40.99,40.67,40.87,117400.0,29.7651,29.9772,29.7432,29.8895,117400.0
2009-11-04 10:30:00,40.89,40.94,40.89,40.92,99100.0,29.9041,29.9407,29.9041,29.926,99100.0
2009-11-04 11:00:00,40.92,40.97,40.88,40.97,85700.0,29.926,29.9626,29.8968,29.9626,85700.0
2009-11-04 11:30:00,40.97,41.12,40.95,41.06,70700.0,29.9626,30.0723,29.948,30.0284,70700.0
2009-11-04 12:00:00,41.06,41.07,40.91,40.99,169600.0,30.0284,30.0357,29.9187,29.9772,169600.0
2009-11-04 12:30:00,41.0,41.06,40.96,41.04,82400.0,29.9845,30.0284,29.9553,30.0138,82400.0
2009-11-04 13:00:00,41.05,41.11,41.02,41.11,77600.0,30.0211,30.065,29.9992,30.065,77600.0
2009-11-04 13:30:00,41.11,41.11,41.05,41.07,63600.0,30.065,30.065,30.0211,30.0357,63600.0
2009-11-04 14:00:00,41.07,41.2,40.88,40.9,132100.0,30.0357,30.1308,29.8968,29.9114,132100.0
2009-11-04 14:30:00,40.91,41.31,40.9,41.22,142000.0,29.9187,30.2113,29.9114,30.1454,142000.0
2009-11-04 15:00:00,41.21,41.21,41.06,41.11,120100.0,30.1381,30.1381,30.0284,30.065,120100.0
2009-11-04 15:30:00,41.12,41.13,40.77,40.87,387700.0,30.0723,30.0796,29.8163,29.8895,387700.0
2009-11-05 09:30:00,41.0,41.26,40.91,41.07,128600.0,29.9845,30.1747,29.9187,30.0357,128600.0
2009-11-05 10:00:00,41.08,41.27,41.07,41.1,79300.0,30.043,30.182,30.0357,30.0577,79300.0
2009-11-05 10:30:00,41.11,41.2,41.08,41.15,71100.0,30.065,30.1308,30.043,30.0942,71100.0
2009-11-05 11:00:00,41.15,43.21,41.15,41.31,70200.0,30.0942,31.6008,30.0942,30.2113,70200.0
2009-11-05 11:30:00,41.3,41.32,41.14,41.16,75300.0,30.2039,30.2186,30.0869,30.1016,75300.0
2009-11-05 12:00:00,41.17,41.31,41.17,41.26,76300.0,30.1089,30.2113,30.1089,30.1747,76300.0
2009-11-05 12:30:00,41.26,41.3,41.2,41.27,36900.0,30.1747,30.2039,30.1308,30.182,36900.0
2009-11-05 13:00:00,41.27,41.28,41.16,41.2,37300.0,30.182,30.1893,30.1016,30.1308,37300.0
2009-11-05 13:30:00,41.19,41.29,41.14,41.16,43800.0,30.1235,30.1966,30.0869,30.1016,43800.0
2009-11-05 14:00:00,41.15,41.19,41.06,41.06,65300.0,30.0942,30.1235,30.0284,30.0284,65300.0
2009-11-05 14:30:00,41.08,41.25,41.08,41.19,102600.0,30.043,30.1674,30.043,30.1235,102600.0
2009-11-05 15:00:00,41.19,41.26,41.16,41.2,148100.0,30.1235,30.1747,30.1016,30.1308,148100.0
2009-11-05 15:30:00,41.2,41.39,41.16,41.31,405300.0,30.1308,30.2698,30.1016,30.2113,405300.0
2009-11-06 09:30:00,41.05,41.54,41.02,41.52,168000.0,30.0211,30.3795,29.9992,30.3648,168000.0
2009-11-06 10:00:00,41.49,41.6,41.33,41.33,120700.0,30.3429,30.4233,30.2259,30.2259,120700.0
2009-11-06 10:30:00,41.34,41.43,41.18,41.34,156200.0,30.2332,30.299,30.1162,30.2332,156200.0
2009-11-06 11:00:00,41.34,41.55,41.27,41.54,113300.0,30.2332,30.3868,30.182,30.3795,113300.0
2009-11-06 11:30:00,41.54,41.62,41.48,41.53,108900.0,30.3795,30.438,30.3356,30.3721,108900.0
2009-11-06 12:00:00,41.52,41.59,41.44,41.49,285100.0,30.3648,30.416,30.3063,30.3429,285100.0
2009-11-06 12:30:00,41.49,41.52,41.46,41.47,29900.0,30.3429,30.3648,30.321,30.3283,29900.0
2009-11-06 13:00:00,41.45,41.52,41.44,41.49,56100.0,30.3136,30.3648,30.3063,30.3429,56100.0
2009-11-06 13:30:00,41.49,41.61,41.46,41.5,87600.0,30.3429,30.4307,30.321,30.3502,87600.0
2009-11-06 14:00:00,41.51,41.53,41.47,41.47,45000.0,30.3575,30.3721,30.3283,30.3283,45000.0
2009-11-06 14:30:00,41.48,41.49,41.41,41.42,53200.0,30.3356,30.3429,30.2844,30.2917,53200.0
2009-11-06 15:00:00,41.41,41.42,41.3,41.37,97800.0,30.2844,30.2917,30.2039,30.2551,97800.0
2009-11-06 15:30:00,41.38,41.39,41.29,41.36,354600.0,30.2624,30.2698,30.1966,30.2478,354600.0
2009-11-09 09:30:00,41.49,41.66,41.43,41.49,100700.0,30.3429,30.4672,30.299,30.3429,100700.0
2009-11-09 10:00:00,41.51,41.64,41.5,41.57,58300.0,30.3575,30.4526,30.3502,30.4014,58300.0
2009-11-09 10:30:00,41.58,41.67,41.56,41.66,76000.0,30.4087,30.4745,30.3941,30.4672,76000.0
2009-11-09 11:00:00,41.67,41.79,41.64,41.74,159700.0,30.4745,30.5623,30.4526,30.5257,159700.0
2009-11-09 11:30:00,41.74,41.77,41.66,41.68,79500.0,30.5257,30.5477,30.4672,30.4818,79500.0
2009-11-09 12:00:00,41.67,41.78,41.67,41.73,82800.0,30.4745,30.555,30.4745,30.5184,82800.0
2009-11-09 12:30:00,41.74,41.74,41.65,41.73,108100.0,30.5257,30.5257,30.4599,30.5184,108100.0
2009-11-09 13:00:00,41.74,41.78,41.69,41.75,64600.0,30.5257,30.555,30.4892,30.533,64600.0
2009-11-09 13:30:00,41.76,41.81,41.69,41.78,130400.0,30.5404,30.5769,30.4892,30.555,130400.0
2009-11-09 14:00:00,41.78,41.78,41.69,41.71,153300.0,30.555,30.555,30.4892,30.5038,153300.0
2009-11-09 14:30:00,41.71,41.78,41.7,41.78,117200.0,30.5038,30.555,30.4965,30.555,117200.0
2009-11-09 15:00:00,41.78,41.87,41.77,41.82,147500.0,30.555,30.6208,30.5477,30.5842,147500.0
2009-11-09 15:30:00,41.81,41.89,41.77,41.88,509200.0,30.5769,30.6354,30.5477,30.6281,509200.0
2009-11-10 09:30:00,41.76,42.41,41.74,42.41,357100.0,30.5404,31.0157,30.5257,31.0157,357100.0
2009-11-10 10:00:00,42.4,42.53,42.35,42.46,124300.0,31.0084,31.1035,30.9718,31.0523,124300.0
2009-11-10 10:30:00,42.46,42.59,42.4,42.53,123200.0,31.0523,31.1474,31.0084,31.1035,123200.0
2009-11-10 11:00:00,42.53,42.67,42.51,42.58,207100.0,31.1035,31.2059,31.0888,31.14,207100.0
2009-11-10 11:30:00,42.59,42.59,42.43,42.43,79300.0,31.1474,31.1474,31.0303,31.0303,79300.0
2009-11-10 12:00:00,42.43,42.44,42.37,42.39,145900.0,31.0303,31.0377,30.9865,31.0011,145900.0
2009-11-10 12:30:00,42.37,42.52,42.36,42.46,95200.0,30.9865,31.0962,30.9791,31.0523,95200.0
2009-11-10 13:00:00,42.45,42.46,42.38,42.42,50500.0,31.045,31.0523,30.9938,31.023,50500.0
2009-11-10 13:30:00,42.43,42.47,42.36,42.44,84900.0,31.0303,31.0596,30.9791,31.0377,84900.0
2009-11-10 14:00:00,42.44,42.55,42.44,42.49,171900.0,31.0377,31.1181,31.0377,31.0742,171900.0
2009-11-10 14:30:00,42.49,42.5,42.37,42.41,241300.0,31.0742,31.0815,30.9865,31.0157,241300.0
2009-11-10 15:00:00,42.41,42.43,42.35,42.42,280100.0,31.0157,31.0303,30.9718,31.023,280100.0
2009-11-10 15:30:00,42.41,42.44,42.36,42.43,569700.0,31.0157,31.0377,30.9791,31.0303,569700.0
2009-11-11 09:30:00,42.54,42.7,42.38,42.43,81700.0,31.1108,31.2278,30.9938,31.0303,81700.0
2009-11-11 10:00:00,42.44,42.5,42.41,42.43,112700.0,31.0377,31.0815,31.0157,31.0303,112700.0
2009-11-11 10:30:00,42.43,42.46,42.13,42.19,82900.0,31.0303,31.0523,30.8109,30.8548,82900.0
2009-11-11 11:00:00,42.21,42.26,42.08,42.08,88800.0,30.8694,30.906,30.7744,30.7744,88800.0
2009-11-11 11:30:00,42.08,42.12,41.98,42.03,76300.0,30.7744,30.8036,30.7012,30.7378,76300.0
2009-11-11 12:00:00,42.03,42.2,42.03,42.2,53300.0,30.7378,30.8621,30.7378,30.8621,53300.0
2009-11-11 12:30:00,42.21,42.28,42.17,42.18,42300.0,30.8694,30.9206,30.8402,30.8475,42300.0
2009-11-11 13:00:00,42.18,42.22,42.16,42.17,34800.0,30.8475,30.8768,30.8329,30.8402,34800.0
2009-11-11 13:30:00,42.17,42.2,42.07,42.13,124500.0,30.8402,30.8621,30.7671,30.8109,124500.0
2009-11-11 14:00:00,42.14,42.2,42.07,42.09,101900.0,30.8183,30.8621,30.7671,30.7817,101900.0
2009-11-11 14:30:00,42.08,42.08,42.0,42.02,97200.0,30.7744,30.7744,30.7159,30.7305,97200.0
2009-11-11 15:00:00,42.03,42.06,41.95,41.99,95100.0,30.7378,30.7597,30.6793,30.7086,95100.0
2009-11-11 15:30:00,42.0,42.07,41.98,42.03,347000.0,30.7159,30.7671,30.7012,30.7378,347000.0
2009-11-12 09:30:00,42.04,42.17,41.8,42.14,99400.0,30.7451,30.8402,30.5696,30.8183,99400.0
2009-11-12 10:00:00,42.13,42.2,42.03,42.06,35000.0,30.8109,30.8621,30.7378,30.7597,35000.0
2009-11-12 10:30:00,42.05,42.1,41.95,41.97,35900.0,30.7524,30.789,30.6793,30.6939,35900.0
2009-11-12 11:00:00,41.96,42.02,41.89,41.93,54500.0,30.6866,30.7305,30.6354,30.6647,54500.0
2009-11-12 11:30:00,41.92,41.96,41.84,41.95,44400.0,30.6574,30.6866,30.5989,30.6793,44400.0
2009-11-12 12:00:00,41.94,41.98,41.92,41.92,20800.0,30.672,30.7012,30.6574,30.6574,20800.0
2009-11-12 12:30:00,41.92,41.92,41.8,41.8,31800.0,30.6574,30.6574,30.5696,30.5696,31800.0
2009-11-12 13:00:00,41.81,41.85,41.7,41.71,50300.0,30.5769,30.6062,30.4965,30.5038,50300.0
2009-11-12 13:30:00,41.71,41.73,41.67,41.69,39000.0,30.5038,30.5184,30.4745,30.4892,39000.0
2009-11-12 14:00:00,41.68,41.72,41.63,41.64,49300.0,30.4818,30.5111,30.4453,30.4526,49300.0
2009-11-12 14:30:00,41.64,41.68,41.61,41.65,145300.0,30.4526,30.4818,30.4307,30.4599,145300.0
2009-11-12 15:00:00,41.66,41.66,41.57,41.62,90200.0,30.4672,30.4672,30.4014,30.438,90200.0
2009-11-12 15:30:00,41.62,41.65,41.54,41.62,328200.0,30.438,30.4599,30.3795,30.438,328200.0
2009-11-13 09:30:00,41.6,41.9,41.54,41.66,95100.0,30.4233,30.6427,30.3795,30.4672,95100.0
2009-11-13 10:00:00,41.65,41.82,41.62,41.82,79400.0,30.4599,30.5842,30.438,30.5842,79400.0
2009-11-13 10:30:00,41.82,42.15,41.78,42.12,70800.0,30.5842,30.8256,30.555,30.8036,70800.0
2009-11-13 11:00:00,42.1,42.17,42.03,42.08,78000.0,30.789,30.8402,30.7378,30.7744,78000.0
2009-11-13 11:30:00,42.08,42.1,41.98,42.07,151100.0,30.7744,30.789,30.7012,30.7671,151100.0
2009-11-13 12:00:00,42.07,42.25,42.07,42.19,39000.0,30.7671,30.8987,30.7671,30.8548,39000.0
2009-11-13 12:30:00,42.2,42.22,42.14,42.18,39800.0,30.8621,30.8768,30.8183,30.8475,39800.0
2009-11-13 13:00:00,42.17,42.18,42.03,42.03,43000.0,30.8402,30.8475,30.7378,30.7378,43000.0
2009-11-13 13:30:00,42.04,42.04,41.98,42.01,44600.0,30.7451,30.7451,30.7012,30.7232,44600.0
2009-11-13 14:00:00,42.02,42.06,41.86,41.89,46300.0,30.7305,30.7597,30.6135,30.6354,46300.0
2009-11-13 14:30:00,41.9,41.93,41.81,41.85,72000.0,30.6427,30.6647,30.5769,30.6062,72000.0
2009-11-13 15:00:00,41.85,41.86,41.79,41.84,64400.0,30.6062,30.6135,30.5623,30.5989,64400.0
2009-11-13 15:30:00,41.83,41.99,41.83,41.91,219800.0,30.5915,30.7086,30.5915,30.65,219800.0
2009-11-16 09:30:00,41.94,42.45,41.94,42.45,102100.0,30.672,31.045,30.672,31.045,102100.0
2009-11-16 10:00:00,42.46,42.53,42.42,42.52,97800.0,31.0523,31.1035,31.023,31.0962,97800.0
2009-11-16 10:30:00,42.52,42.65,42.52,42.63,87900.0,31.0962,31.1912,31.0962,31.1766,87900.0
2009-11-16 11:00:00,42.63,42.76,42.6,42.75,122200.0,31.1766,31.2717,31.1547,31.2644,122200.0
2009-11-16 11:30:00,42.75,42.8,42.66,42.74,111600.0,31.2644,31.3009,31.1985,31.2571,111600.0
2009-11-16 12:00:00,42.75,42.75,42.49,42.58,108100.0,31.2644,31.2644,31.0742,31.14,108100.0
2009-11-16 12:30:00,42.57,42.65,42.54,42.64,94200.0,31.1327,31.1912,31.1108,31.1839,94200.0
2009-11-16 13:00:00,42.64,42.69,42.58,42.58,50800.0,31.1839,31.2205,31.14,31.14,50800.0
2009-11-16 13:30:00,42.59,42.62,42.56,42.6,52000.0,31.1474,31.1693,31.1254,31.1547,52000.0
2009-11-16 14:00:00,42.6,42.68,42.58,42.59,93200.0,31.1547,31.2132,31.14,31.1474,93200.0
2009-11-16 14:30:00,42.6,42.65,42.54,42.57,81200.0,31.1547,31.1912,31.1108,31.1327,81200.0
2009-11-16 15:00:00,42.57,42.59,42.44,42.47,85900.0,31.1327,31.1474,31.0377,31.0596,85900.0
2009-11-16 15:30:00,42.47,42.6,42.47,42.59,282100.0,31.0596,31.1547,31.0596,31.1474,282100.0
2009-11-17 09:30:00,42.66,42.7,42.41,42.49,72700.0,31.1985,31.2278,31.0157,31.0742,72700.0
2009-11-17 10:00:00,42.48,42.59,42.44,42.57,46000.0,31.0669,31.1474,31.0377,31.1327,46000.0
2009-11-17 10:30:00,42.57,42.58,42.41,42.51,31900.0,31.1327,31.14,31.0157,31.0888,31900.0
2009-11-17 11:00:00,42.51,42.6,42.35,42.43,64100.0,31.0888,31.1547,30.9718,31.0303,64100.0
2009-11-17 11:30:00,42.44,42.45,42.33,42.33,41100.0,31.0377,31.045,30.9572,30.9572,41100.0
2009-11-17 12:00:00,42.33,42.33,42.25,42.3,41000.0,30.9572,30.9572,30.8987,30.9353,41000.0
2009-11-17 12:30:00,42.29,42.34,42.22,42.22,53800.0,30.928,30.9645,30.8768,30.8768,53800.0
2009-11-17 13:00:00,42.22,42.27,42.19,42.23,57900.0,30.8768,30.9133,30.8548,30.8841,57900.0
2009-11-17 13:30:00,42.23,42.27,42.19,42.23,54000.0,30.8841,30.9133,30.8548,30.8841,54000.0
2009-11-17 14:00:00,42.22,42.25,42.16,42.19,65800.0,30.8768,30.8987,30.8329,30.8548,65800.0
2009-11-17 14:30:00,42.18,42.2,42.12,42.14,76200.0,30.8475,30.8621,30.8036,30.8183,76200.0
2009-11-17 15:00:00,42.14,42.22,42.13,42.16,76300.0,30.8183,30.8768,30.8109,30.8329,76300.0
2009-11-17 15:30:00,42.15,42.23,42.15,42.23,360300.0,30.8256,30.8841,30.8256,30.8841,360300.0
2009-11-18 09:30:00,42.09,42.39,42.03,42.04,130500.0,30.7817,31.0011,30.7378,30.7451,130500.0
2009-11-18 10:00:00,42.04,42.1,41.94,41.95,107200.0,30.7451,30.789,30.672,30.6793,107200.0
2009-11-18 10:30:00,41.94,42.08,41.92,42.07,76600.0,30.672,30.7744,30.6574,30.7671,76600.0
2009-11-18 11:00:00,42.08,42.16,42.08,42.09,153900.0,30.7744,30.8329,30.7744,30.7817,153900.0
2009-11-18 11:30:00,42.07,42.17,42.05,42.17,38200.0,30.7671,30.8402,30.7524,30.8402,38200.0
2009-11-18 12:00:00,42.17,42.2,42.11,42.13,31200.0,30.8402,30.8621,30.7963,30.8109,31200.0
2009-11-18 12:30:00,42.12,42.14,42.04,42.04,31500.0,30.8036,30.8183,30.7451,30.7451,31500.0
2009-11-18 13:00:00,42.04,42.04,41.92,41.98,42400.0,30.7451,30.7451,30.6574,30.7012,42400.0
2009-11-18 13:30:00,42.0,42.08,41.99,42.08,98400.0,30.7159,30.7744,30.7086,30.7744,98400.0
2009-11-18 14:00:00,42.07,42.09,42.02,42.02,45700.0,30.7671,30.7817,30.7305,30.7305,45700.0
2009-11-18 14:30:00,42.03,42.03,41.92,41.93,80200.0,30.7378,30.7378,30.6574,30.6647,80200.0
2009-11-18 15:00:00,41.94,41.95,41.86,41.87,138700.0,30.672,30.6793,30.6135,30.6208,138700.0
2009-11-18 15:30:00,41.87,41.9,41.8,41.83,372200.0,30.6208,30.6427,30.5696,30.5915,372200.0
2009-11-19 09:30:00,41.83,41.91,41.45,41.55,118500.0,30.5915,30.65,30.3136,30.3868,118500.0
2009-11-19 10:00:00,41.57,41.7,41.49,41.67,63900.0,30.4014,30.4965,30.3429,30.4745,63900.0
2009-11-19 10:30:00,41.67,41.74,41.5,41.51,87800.0,30.4745,30.5257,30.3502,30.3575,87800.0
2009-11-19 11:00:00,41.52,41.54,41.47,41.52,57100.0,30.3648,30.3795,30.3283,30.3648,57100.0
2009-11-19 11:30:00,41.51,41.56,41.48,41.52,28900.0,30.3575,30.3941,30.3356,30.3648,28900.0
2009-11-19 12:00:00,41.52,41.59,41.5,41.54,82100.0,30.3648,30.416,30.3502,30.3795,82100.0
2009-11-19 12:30:00,41.54,41.57,41.44,41.48,49500.0,30.3795,30.4014,30.3063,30.3356,49500.0
2009-11-19 13:00:00,41.48,41.52,41.41,41.44,54700.0,30.3356,30.3648,30.2844,30.3063,54700.0
2009-11-19 13:30:00,41.43,41.5,41.42,41.43,45100.0,30.299,30.3502,30.2917,30.299,45100.0
2009-11-19 14:00:00,41.43,41.44,41.35,41.42,37300.0,30.299,30.3063,30.2405,30.2917,37300.0
2009-11-19 14:30:00,41.42,41.46,41.4,41.44,71000.0,30.2917,30.321,30.2771,30.3063,71000.0
2009-11-19 15:00:00,41.44,41.47,41.41,41.45,84000.0,30.3063,30.3283,30.2844,30.3136,84000.0
2009-11-19 15:30:00,41.46,41.59,41.45,41.51,260100.0,30.321,30.416,30.3136,30.3575,260100.0
2009-11-20 09:30:00,41.64,41.75,41.52,41.58,384400.0,30.4526,30.533,30.3648,30.4087,384400.0
2009-11-20 10:00:00,41.58,41.75,41.56,41.74,74400.0,30.4087,30.533,30.3941,30.5257,74400.0
2009-11-20 10:30:00,41.74,41.83,41.69,41.69,111400.0,30.5257,30.5915,30.4892,30.4892,111400.0
2009-11-20 11:00:00,41.7,41.78,41.69,41.77,232900.0,30.4965,30.555,30.4892,30.5477,232900.0
2009-11-20 11:30:00,41.77,41.94,41.77,41.94,134900.0,30.5477,30.672,30.5477,30.672,134900.0
2009-11-20 12:00:00,41.93,42.13,41.92,42.13,154600.0,30.6647,30.8109,30.6574,30.8109,154600.0
2009-11-20 12:30:00,42.13,42.13,41.96,42.05,179100.0,30.8109,30.8109,30.6866,30.7524,179100.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.08,56000.0,30.7597,30.789,30.7597,30.7744,56000.0
2009-11-20 13:30:00,42.09,42.18,42.08,42.15,171400.0,30.7817,30.8475,30.7744,30.8256,171400.0
2009-11-20 14:00:00,42.15,42.15,42.06,42.11,315400.0,30.8256,30.8256,30.7597,30.7963,315400.0
2009-11-20 14:30:00,42.11,42.14,42.07,42.11,174400.0,30.7963,30.8183,30.7671,30.7963,174400.0
2009-11-20 15:00:00,42.11,42.11,42.06,42.08,143900.0,30.7963,30.7963,30.7597,30.7744,143900.0
2009-11-20 15:30:00,42.08,42.15,42.07,42.08,527900.0,30.7744,30.8256,30.7671,30.7744,527900.0
2009-11-23 09:30:00,42.1,42.62,42.1,42.58,116400.0,30.789,31.1693,30.789,31.14,116400.0
2009-11-23 10:00:00,42.57,42.67,42.56,42.59,126100.0,31.1327,31.2059,31.1254,31.1474,126100.0
2009-11-23 10:30:00,42.59,42.66,42.56,42.65,290600.0,31.1474,31.1985,31.1254,31.1912,290600.0
2009-11-23 11:00:00,42.64,42.75,42.64,42.74,117200.0,31.1839,31.2644,31.1839,31.2571,117200.0
2009-11-23 11:30:00,42.75,42.76,42.66,42.69,134700.0,31.2644,31.2717,31.1985,31.2205,134700.0
2009-11-23 12:00:00,42.68,42.74,42.67,42.71,239700.0,31.2132,31.2571,31.2059,31.2351,239700.0
2009-11-23 12:30:00,42.71,42.75,42.7,42.74,103800.0,31.2351,31.2644,31.2278,31.2571,103800.0
2009-11-23 13:00:00,42.74,42.78,42.72,42.78,453600.0,31.2571,31.2863,31.2424,31.2863,453600.0
2009-11-23 13:30:00,42.78,42.8,42.74,42.78,337300.0,31.2863,31.3009,31.2571,31.2863,337300.0
2009-11-23 14:00:00,42.78,42.79,42.67,42.68,440400.0,31.2863,31.2936,31.2059,31.2132,440400.0
2009-11-23 14:30:00,42.67,42.7,42.63,42.67,157000.0,31.2059,31.2278,31.1766,31.2059,157000.0
2009-11-23 15:00:00,42.67,42.68,42.57,42.58,359900.0,31.2059,31.2132,31.1327,31.14,359900.0
2009-11-23 15:30:00,42.57,42.58,42.49,42.56,704900.0,31.1327,31.14,31.0742,31.1254,704900.0
2009-11-24 09:30:00,42.63,42.75,42.51,42.56,184600.0,31.1766,31.2644,31.0888,31.1254,184600.0
2009-11-24 10:00:00,42.57,42.67,42.46,42.6,118200.0,31.1327,31.2059,31.0523,31.1547,118200.0
2009-11-24 10:30:00,42.61,42.84,42.58,42.7,96200.0,31.162,31.3302,31.14,31.2278,96200.0
2009-11-24 11:00:00,42.71,42.71,42.52,42.55,84500.0,31.2351,31.2351,31.0962,31.1181,84500.0
2009-11-24 11:30:00,42.56,42.69,42.54,42.67,79200.0,31.1254,31.2205,31.1108,31.2059,79200.0
2009-11-24 12:00:00,42.68,42.75,42.63,42.63,44400.0,31.2132,31.2644,31.1766,31.1766,44400.0
2009-11-24 12:30:00,42.64,42.64,42.52,42.53,58800.0,31.1839,31.1839,31.0962,31.1035,58800.0
2009-11-24 13:00:00,42.54,42.61,42.53,42.58,55200.0,31.1108,31.162,31.1035,31.14,55200.0
2009-11-24 13:30:00,42.58,42.59,42.48,42.52,64100.0,31.14,31.1474,31.0669,31.0962,64100.0
2009-11-24 14:00:00,42.53,42.62,42.48,42.61,105100.0,31.1035,31.1693,31.0669,31.162,105100.0
2009-11-24 14:30:00,42.6,42.65,42.6,42.61,108500.0,31.1547,31.1912,31.1547,31.162,108500.0
2009-11-24 15:00:00,42.62,42.62,42.57,42.57,126500.0,31.1693,31.1693,31.1327,31.1327,126500.0
2009-11-24 15:30:00,42.57,42.71,42.53,42.6,455600.0,31.1327,31.2351,31.1035,31.1547,455600.0
2009-11-25 09:30:00,42.43,42.58,42.32,42.56,101600.0,31.0303,31.14,30.9499,31.1254,101600.0
2009-11-25 10:00:00,42.56,42.67,42.55,42.62,58600.0,31.1254,31.2059,31.1181,31.1693,58600.0
2009-11-25 10:30:00,42.62,42.76,42.62,42.69,58200.0,31.1693,31.2717,31.1693,31.2205,58200.0
2009-11-25 11:00:00,42.7,42.77,42.67,42.76,48900.0,31.2278,31.279,31.2059,31.2717,48900.0
2009-11-25 11:30:00,42.76,42.76,42.69,42.7,54700.0,31.2717,31.2717,31.2205,31.2278,54700.0
2009-11-25 12:00:00,42.7,42.78,42.67,42.76,61600.0,31.2278,31.2863,31.2059,31.2717,61600.0
2009-11-25 12:30:00,42.77,42.82,42.7,42.79,58900.0,31.279,31.3156,31.2278,31.2936,58900.0
2009-11-25 13:00:00,42.79,42.86,42.79,42.86,42400.0,31.2936,31.3448,31.2936,31.3448,42400.0
2009-11-25 13:30:00,42.86,43.0,42.86,43.0,77300.0,31.3448,31.4472,31.3448,31.4472,77300.0
2009-11-25 14:00:00,42.99,43.0,42.87,42.93,60600.0,31.4399,31.4472,31.3521,31.396,60600.0
2009-11-25 14:30:00,42.92,42.99,42.88,42.9,58200.0,31.3887,31.4399,31.3594,31.3741,58200.0
2009-11-25 15:00:00,42.9,42.93,42.86,42.91,110600.0,31.3741,31.396,31.3448,31.3814,110600.0
2009-11-25 15:30:00,42.9,42.95,42.89,42.94,226500.0,31.3741,31.4106,31.3668,31.4033,226500.0
2009-11-27 09:30:00,42.59,42.59,41.77,42.15,160100.0,31.1474,31.1474,30.5477,30.8256,160100.0
2009-11-27 10:00:00,42.15,42.29,42.13,42.23,97700.0,30.8256,30.928,30.8109,30.8841,97700.0
2009-11-27 10:30:00,42.22,42.56,42.18,42.52,60000.0,30.8768,31.1254,30.8475,31.0962,60000.0
2009-11-27 11:00:00,42.52,42.59,42.18,42.21,68800.0,31.0962,31.1474,30.8475,30.8694,68800.0
2009-11-27 11:30:00,42.23,42.23,42.17,42.19,25700.0,30.8841,30.8841,30.8402,30.8548,25700.0
2009-11-27 12:00:00,42.19,42.2,42.09,42.1,46700.0,30.8548,30.8621,30.7817,30.789,46700.0
2009-11-27 12:30:00,42.1,42.29,42.05,42.09,178600.0,30.789,30.928,30.7524,30.7817,178600.0
2009-11-30 09:30:00,42.15,42.47,42.06,42.41,151200.0,30.8256,31.0596,30.7597,31.0157,151200.0
2009-11-30 10:00:00,42.42,42.51,42.39,42.46,66200.0,31.023,31.0888,31.0011,31.0523,66200.0
2009-11-30 10:30:00,42.47,42.55,42.45,42.53,116100.0,31.0596,31.1181,31.045,31.1035,116100.0
2009-11-30 11:00:00,42.53,42.56,42.33,42.33,57300.0,31.1035,31.1254,30.9572,30.9572,57300.0
2009-11-30 11:30:00,42.32,42.37,42.24,42.36,70800.0,30.9499,30.9865,30.8914,30.9791,70800.0
2009-11-30 12:00:00,42.36,42.46,42.36,42.39,31000.0,30.9791,31.0523,30.9791,31.0011,31000.0
2009-11-30 12:30:00,42.39,42.47,42.31,42.37,36800.0,31.0011,31.0596,30.9426,30.9865,36800.0
2009-11-30 13:00:00,42.36,42.4,42.32,42.39,60700.0,30.9791,31.0084,30.9499,31.0011,60700.0
2009-11-30 13:30:00,42.39,42.4,42.32,42.35,58800.0,31.0011,31.0084,30.9499,30.9718,58800.0
2009-11-30 14:00:00,42.35,42.38,42.31,42.33,53500.0,30.9718,30.9938,30.9426,30.9572,53500.0
2009-11-30 14:30:00,42.33,42.4,42.32,42.35,52000.0,30.9572,31.0084,30.9499,30.9718,52000.0
2009-11-30 15:00:00,42.35,42.41,42.32,42.39,164200.0,30.9718,31.0157,30.9499,31.0011,164200.0
2009-11-30 15:30:00,42.39,42.46,42.34,42.35,453200.0,31.0011,31.0523,30.9645,30.9718,453200.0
2009-12-01 09:30:00,42.56,42.87,42.56,42.78,110600.0,31.1254,31.3521,31.1254,31.2863,110600.0
2009-12-01 10:00:00,42.79,42.86,42.69,42.79,140800.0,31.2936,31.3448,31.2205,31.2936,140800.0
2009-12-01 10:30:00,42.79,42.9,42.73,42.84,73300.0,31.2936,31.3741,31.2497,31.3302,73300.0
2009-12-01 11:00:00,42.85,43.0,42.84,42.94,99900.0,31.3375,31.4472,31.3302,31.4033,99900.0
2009-12-01 11:30:00,42.94,43.0,42.9,42.99,86000.0,31.4033,31.4472,31.3741,31.4399,86000.0
2009-12-01 12:00:00,42.99,43.0,42.86,42.88,104700.0,31.4399,31.4472,31.3448,31.3594,104700.0
2009-12-01 12:30:00,42.88,42.89,42.84,42.84,44100.0,31.3594,31.3668,31.3302,31.3302,44100.0
2009-12-01 13:00:00,42.84,42.91,42.84,42.87,60300.0,31.3302,31.3814,31.3302,31.3521,60300.0
2009-12-01 13:30:00,42.87,42.9,42.83,42.87,90300.0,31.3521,31.3741,31.3229,31.3521,90300.0
2009-12-01 14:00:00,42.87,42.88,42.81,42.83,89900.0,31.3521,31.3594,31.3082,31.3229,89900.0
2009-12-01 14:30:00,42.82,42.84,42.76,42.78,79600.0,31.3156,31.3302,31.2717,31.2863,79600.0
2009-12-01 15:00:00,42.78,42.87,42.76,42.87,102600.0,31.2863,31.3521,31.2717,31.3521,102600.0
2009-12-01 15:30:00,42.87,42.97,42.84,42.92,381100.0,31.3521,31.4253,31.3302,31.3887,381100.0
2009-12-02 09:30:00,43.06,43.16,42.88,43.08,213100.0,31.4911,31.5642,31.3594,31.5057,213100.0
2009-12-02 10:00:00,43.08,43.54,43.08,43.53,210400.0,31.5057,31.8421,31.5057,31.8348,210400.0
2009-12-02 10:30:00,43.53,43.53,43.35,43.37,96700.0,31.8348,31.8348,31.7032,31.7178,96700.0
2009-12-02 11:00:00,43.38,43.38,43.17,43.22,104500.0,31.7251,31.7251,31.5715,31.6081,104500.0
2009-12-02 11:30:00,43.24,43.4,43.17,43.38,156200.0,31.6227,31.7397,31.5715,31.7251,156200.0
2009-12-02 12:00:00,43.38,43.38,43.18,43.24,126200.0,31.7251,31.7251,31.5788,31.6227,126200.0
2009-12-02 12:30:00,43.23,43.32,43.22,43.3,85500.0,31.6154,31.6812,31.6081,31.6666,85500.0
2009-12-02 13:00:00,43.31,43.33,43.23,43.31,78100.0,31.6739,31.6885,31.6154,31.6739,78100.0
2009-12-02 13:30:00,43.31,43.32,43.19,43.23,69300.0,31.6739,31.6812,31.5862,31.6154,69300.0
2009-12-02 14:00:00,43.23,43.31,43.17,43.26,93300.0,31.6154,31.6739,31.5715,31.6373,93300.0
2009-12-02 14:30:00,43.26,43.35,43.24,43.3,135700.0,31.6373,31.7032,31.6227,31.6666,135700.0
2009-12-02 15:00:00,43.3,43.3,43.19,43.21,226500.0,31.6666,31.6666,31.5862,31.6008,226500.0
2009-12-02 15:30:00,43.21,43.35,43.21,43.34,568800.0,31.6008,31.7032,31.6008,31.6959,568800.0
2009-12-03 09:30:00,43.29,43.69,43.22,43.42,245200.0,31.6593,31.9518,31.6081,31.7544,245200.0
2009-12-03 10:00:00,43.42,43.6,43.29,43.6,236000.0,31.7544,31.886,31.6593,31.886,236000.0
2009-12-03 10:30:00,43.6,43.62,43.45,43.6,77900.0,31.886,31.9006,31.7763,31.886,77900.0
2009-12-03 11:00:00,43.6,43.61,43.48,43.54,68500.0,31.886,31.8933,31.7982,31.8421,68500.0
2009-12-03 11:30:00,43.55,43.6,43.45,43.6,53400.0,31.8494,31.886,31.7763,31.886,53400.0
2009-12-03 12:00:00,43.59,43.63,43.54,43.56,48000.0,31.8787,31.9079,31.8421,31.8567,48000.0
2009-12-03 12:30:00,43.55,43.62,43.5,43.59,79200.0,31.8494,31.9006,31.8129,31.8787,79200.0
2009-12-03 13:00:00,43.58,43.61,43.51,43.53,87800.0,31.8714,31.8933,31.8202,31.8348,87800.0
2009-12-03 13:30:00,43.53,43.55,43.51,43.52,65200.0,31.8348,31.8494,31.8202,31.8275,65200.0
2009-12-03 14:00:00,43.53,43.62,43.52,43.6,84300.0,31.8348,31.9006,31.8275,31.886,84300.0
2009-12-03 14:30:00,43.61,43.8,43.61,43.76,158600.0,31.8933,32.0323,31.8933,32.003,158600.0
2009-12-03 15:00:00,43.76,43.87,43.74,43.82,243300.0,32.003,32.0835,31.9884,32.0469,243300.0
2009-12-03 15:30:00,43.82,43.85,43.48,43.55,480000.0,32.0469,32.0688,31.7982,31.8494,480000.0
2009-12-04 09:30:00,43.99,44.2,43.82,43.94,259200.0,32.1712,32.3248,32.0469,32.1347,259200.0
2009-12-04 10:00:00,43.94,43.96,43.38,43.46,289800.0,32.1347,32.1493,31.7251,31.7836,289800.0
2009-12-04 10:30:00,43.47,43.49,43.31,43.48,271600.0,31.7909,31.8056,31.6739,31.7982,271600.0
2009-12-04 11:00:00,43.47,43.58,43.37,43.37,124600.0,31.7909,31.8714,31.7178,31.7178,124600.0
2009-12-04 11:30:00,43.36,43.47,43.03,43.05,242100.0,31.7105,31.7909,31.4691,31.4838,242100.0
2009-12-04 12:00:00,43.05,43.11,42.95,42.97,149800.0,31.4838,31.5276,31.4106,31.4253,149800.0
2009-12-04 12:30:00,42.98,43.53,42.96,43.14,242400.0,31.4326,31.8348,31.4179,31.5496,242400.0
2009-12-04 13:00:00,43.14,43.21,43.06,43.09,59600.0,31.5496,31.6008,31.4911,31.513,59600.0
2009-12-04 13:30:00,43.08,43.19,43.0,43.02,63300.0,31.5057,31.5862,31.4472,31.4618,63300.0
2009-12-04 14:00:00,43.02,43.05,42.82,42.97,107400.0,31.4618,31.4838,31.3156,31.4253,107400.0
2009-12-04 14:30:00,42.97,43.25,42.97,43.2,95900.0,31.4253,31.63,31.4253,31.5935,95900.0
2009-12-04 15:00:00,43.2,43.34,43.14,43.31,112900.0,31.5935,31.6959,31.5496,31.6739,112900.0
2009-12-04 15:30:00,43.31,43.47,43.24,43.44,268500.0,31.6739,31.7909,31.6227,31.769,268500.0
2009-12-07 09:30:00,43.57,43.98,43.48,43.79,89100.0,31.8641,32.1639,31.7982,32.025,89100.0
2009-12-07 10:00:00,43.79,43.82,43.65,43.77,48300.0,32.025,32.0469,31.9226,32.0103,48300.0
2009-12-07 10:30:00,43.77,43.8,43.62,43.65,51500.0,32.0103,32.0323,31.9006,31.9226,51500.0
2009-12-07 11:00:00,43.66,43.73,43.58,43.73,35500.0,31.9299,31.9811,31.8714,31.9811,35500.0
2009-12-07 11:30:00,43.72,43.79,43.72,43.77,42300.0,31.9738,32.025,31.9738,32.0103,42300.0
2009-12-07 12:00:00,43.77,43.84,43.76,43.8,58200.0,32.0103,32.0615,32.003,32.0323,58200.0
2009-12-07 12:30:00,43.8,43.91,43.76,43.88,76200.0,32.0323,32.1127,32.003,32.0908,76200.0
2009-12-07 13:00:00,43.89,43.92,43.85,43.9,53800.0,32.0981,32.12,32.0688,32.1054,53800.0
2009-12-07 13:30:00,43.9,43.97,43.88,43.97,51300.0,32.1054,32.1566,32.0908,32.1566,51300.0
2009-12-07 14:00:00,43.95,43.97,43.88,43.97,69200.0,32.142,32.1566,32.0908,32.1566,69200.0
2009-12-07 14:30:00,43.96,43.96,43.6,43.67,126900.0,32.1493,32.1493,31.886,31.9372,126900.0
2009-12-07 15:00:00,43.66,43.74,43.59,43.74,86500.0,31.9299,31.9884,31.8787,31.9884,86500.0
2009-12-07 15:30:00,43.73,43.81,43.62,43.64,332900.0,31.9811,32.0396,31.9006,31.9153,332900.0
2009-12-08 09:30:00,43.66,43.66,43.22,43.36,124800.0,31.9299,31.9299,31.6081,31.7105,124800.0
2009-12-08 10:00:00,43.34,43.7,43.34,43.59,83600.0,31.6959,31.9591,31.6959,31.8787,83600.0
2009-12-08 10:30:00,43.59,43.76,43.51,43.59,99800.0,31.8787,32.003,31.8202,31.8787,99800.0
2009-12-08 11:00:00,43.59,43.78,43.59,43.66,67900.0,31.8787,32.0176,31.8787,31.9299,67900.0
2009-12-08 11:30:00,43.65,43.72,43.58,43.62,35200.0,31.9226,31.9738,31.8714,31.9006,35200.0
2009-12-08 12:00:00,43.62,43.7,43.56,43.63,55700.0,31.9006,31.9591,31.8567,31.9079,55700.0
2009-12-08 12:30:00,43.64,43.67,43.47,43.65,82000.0,31.9153,31.9372,31.7909,31.9226,82000.0
2009-12-08 13:00:00,43.64,43.68,43.45,43.5,38400.0,31.9153,31.9445,31.7763,31.8129,38400.0
2009-12-08 13:30:00,43.5,43.55,43.48,43.53,41500.0,31.8129,31.8494,31.7982,31.8348,41500.0
2009-12-08 14:00:00,43.53,43.54,43.4,43.42,84900.0,31.8348,31.8421,31.7397,31.7544,84900.0
2009-12-08 14:30:00,43.43,43.51,43.42,43.48,117800.0,31.7617,31.8202,31.7544,31.7982,117800.0
2009-12-08 15:00:00,43.48,43.59,43.45,43.59,122200.0,31.7982,31.8787,31.7763,31.8787,122200.0
2009-12-08 15:30:00,43.58,43.64,43.5,43.56,242800.0,31.8714,31.9153,31.8129,31.8567,242800.0
2009-12-09 09:30:00,43.6,43.85,43.5,43.8,262400.0,31.886,32.0688,31.8129,32.0323,262400.0
2009-12-09 10:00:00,43.8,43.81,43.73,43.76,129700.0,32.0323,32.0396,31.9811,32.003,129700.0
2009-12-09 10:30:00,43.76,43.81,43.65,43.71,271700.0,32.003,32.0396,31.9226,31.9664,271700.0
2009-12-09 11:00:00,43.71,43.74,43.7,43.72,112700.0,31.9664,31.9884,31.9591,31.9738,112700.0
2009-12-09 11:30:00,43.72,43.74,43.66,43.72,65600.0,31.9738,31.9884,31.9299,31.9738,65600.0
2009-12-09 12:00:00,43.73,43.79,43.69,43.76,105200.0,31.9811,32.025,31.9518,32.003,105200.0
2009-12-09 12:30:00,43.76,43.79,43.75,43.78,101400.0,32.003,32.025,31.9957,32.0176,101400.0
2009-12-09 13:00:00,43.78,43.81,43.68,43.74,210500.0,32.0176,32.0396,31.9445,31.9884,210500.0
2009-12-09 13:30:00,43.74,43.89,43.7,43.85,132400.0,31.9884,32.0981,31.9591,32.0688,132400.0
2009-12-09 14:00:00,43.86,43.98,43.84,43.89,122300.0,32.0761,32.1639,32.0615,32.0981,122300.0
2009-12-09 14:30:00,43.89,44.08,43.89,43.99,197500.0,32.0981,32.237,32.0981,32.1712,197500.0
2009-12-09 15:00:00,43.99,44.05,43.94,44.0,391500.0,32.1712,32.2151,32.1347,32.1785,391500.0
2009-12-09 15:30:00,44.01,44.06,43.95,43.98,812700.0,32.1858,32.2224,32.142,32.1639,812700.0
2009-12-10 09:30:00,44.18,44.54,44.18,44.19,192600.0,32.3102,32.5734,32.3102,32.3175,192600.0
2009-12-10 10:00:00,44.19,44.21,43.93,44.13,195800.0,32.3175,32.3321,32.1273,32.2736,195800.0
2009-12-10 10:30:00,44.12,44.26,44.06,44.16,136300.0,32.2663,32.3687,32.2224,32.2955,136300.0
2009-12-10 11:00:00,44.16,44.26,44.11,44.17,122700.0,32.2955,32.3687,32.259,32.3029,122700.0
2009-12-10 11:30:00,44.18,44.2,44.12,44.15,92300.0,32.3102,32.3248,32.2663,32.2882,92300.0
2009-12-10 12:00:00,44.15,44.22,44.13,44.2,104500.0,32.2882,32.3394,32.2736,32.3248,104500.0
2009-12-10 12:30:00,44.2,44.38,44.19,44.38,118200.0,32.3248,32.4564,32.3175,32.4564,118200.0
2009-12-10 13:00:00,44.38,44.44,44.3,44.43,150100.0,32.4564,32.5003,32.3979,32.493,150100.0
2009-12-10 13:30:00,44.43,44.49,44.38,44.44,118700.0,32.493,32.5369,32.4564,32.5003,118700.0
2009-12-10 14:00:00,44.44,44.51,44.36,44.5,107700.0,32.5003,32.5515,32.4418,32.5442,107700.0
2009-12-10 14:30:00,44.5,44.52,44.27,44.28,126300.0,32.5442,32.5588,32.376,32.3833,126300.0
2009-12-10 15:00:00,44.29,44.3,44.17,44.23,160200.0,32.3906,32.3979,32.3029,32.3467,160200.0
2009-12-10 15:30:00,44.24,44.32,44.18,44.3,330300.0,32.354,32.4126,32.3102,32.3979,330300.0
2009-12-11 09:30:00,44.42,44.63,44.15,44.35,192700.0,32.4857,32.6393,32.2882,32.4345,192700.0
2009-12-11 10:00:00,44.33,44.64,44.33,44.59,107000.0,32.4199,32.6466,32.4199,32.61,107000.0
2009-12-11 10:30:00,44.6,44.74,44.59,44.7,120500.0,32.6173,32.7197,32.61,32.6905,120500.0
2009-12-11 11:00:00,44.69,44.69,44.5,44.57,83100.0,32.6831,32.6831,32.5442,32.5954,83100.0
2009-12-11 11:30:00,44.57,44.66,44.51,44.59,91500.0,32.5954,32.6612,32.5515,32.61,91500.0
2009-12-11 12:00:00,44.6,44.73,44.59,44.64,54400.0,32.6173,32.7124,32.61,32.6466,54400.0
2009-12-11 12:30:00,44.63,44.76,44.63,44.76,53000.0,32.6393,32.7343,32.6393,32.7343,53000.0
2009-12-11 13:00:00,44.77,44.8,44.75,44.76,60000.0,32.7417,32.7636,32.727,32.7343,60000.0
2009-12-11 13:30:00,44.77,44.82,44.73,44.73,176000.0,32.7417,32.7782,32.7124,32.7124,176000.0
2009-12-11 14:00:00,44.73,44.9,44.71,44.8,179700.0,32.7124,32.8367,32.6978,32.7636,179700.0
2009-12-11 14:30:00,44.79,44.83,44.76,44.79,143000.0,32.7563,32.7855,32.7343,32.7563,143000.0
2009-12-11 15:00:00,44.8,44.88,44.78,44.88,81700.0,32.7636,32.8221,32.749,32.8221,81700.0
2009-12-11 15:30:00,44.88,44.98,44.86,44.97,308700.0,32.8221,32.8952,32.8075,32.8879,308700.0
2009-12-14 09:30:00,44.79,45.05,44.5,44.54,223900.0,32.7563,32.9464,32.5442,32.5734,223900.0
2009-12-14 10:00:00,44.54,44.96,44.54,44.92,97800.0,32.5734,32.8806,32.5734,32.8514,97800.0
2009-12-14 10:30:00,44.92,45.06,44.87,45.0,104600.0,32.8514,32.9537,32.8148,32.9099,104600.0
2009-12-14 11:00:00,44.99,45.09,44.89,45.07,129200.0,32.9025,32.9757,32.8294,32.9611,129200.0
2009-12-14 11:30:00,45.07,45.17,45.06,45.1,127700.0,32.9611,33.0342,32.9537,32.983,127700.0
2009-12-14 12:00:00,45.11,45.27,45.1,45.26,147800.0,32.9903,33.1073,32.983,33.1,147800.0
2009-12-14 12:30:00,45.26,45.28,45.12,45.13,90100.0,33.1,33.1146,32.9976,33.0049,90100.0
2009-12-14 13:00:00,45.13,45.15,45.0,45.04,73800.0,33.0049,33.0196,32.9099,32.9391,73800.0
2009-12-14 13:30:00,45.05,45.22,44.99,45.21,97300.0,32.9464,33.0708,32.9025,33.0634,97300.0
2009-12-14 14:00:00,45.22,45.36,45.21,45.33,127100.0,33.0708,33.1731,33.0634,33.1512,127100.0
2009-12-14 14:30:00,45.34,45.36,45.31,45.34,124100.0,33.1585,33.1731,33.1366,33.1585,124100.0
2009-12-14 15:00:00,45.35,45.36,45.32,45.34,146100.0,33.1658,33.1731,33.1439,33.1585,146100.0
2009-12-14 15:30:00,45.35,45.36,45.31,45.32,301300.0,33.1658,33.1731,33.1366,33.1439,301300.0
2009-12-15 09:30:00,45.19,45.19,44.77,44.78,109800.0,33.0488,33.0488,32.7417,32.749,109800.0
2009-12-15 10:00:00,44.78,44.86,44.71,44.79,123800.0,32.749,32.8075,32.6978,32.7563,123800.0
2009-12-15 10:30:00,44.79,45.04,44.78,44.9,84300.0,32.7563,32.9391,32.749,32.8367,84300.0
2009-12-15 11:00:00,44.91,44.97,44.83,44.95,63900.0,32.844,32.8879,32.7855,32.8733,63900.0
2009-12-15 11:30:00,44.94,45.08,44.92,45.06,56800.0,32.866,32.9684,32.8514,32.9537,56800.0
2009-12-15 12:00:00,45.05,45.06,44.9,44.9,53800.0,32.9464,32.9537,32.8367,32.8367,53800.0
2009-12-15 12:30:00,44.91,44.94,44.86,44.94,39100.0,32.844,32.866,32.8075,32.866,39100.0
2009-12-15 13:00:00,44.93,44.97,44.88,44.92,49000.0,32.8587,32.8879,32.8221,32.8514,49000.0
2009-12-15 13:30:00,44.93,45.03,44.88,45.02,50600.0,32.8587,32.9318,32.8221,32.9245,50600.0
2009-12-15 14:00:00,45.01,45.1,45.0,45.08,67700.0,32.9172,32.983,32.9099,32.9684,67700.0
2009-12-15 14:30:00,45.08,45.12,45.07,45.12,58300.0,32.9684,32.9976,32.9611,32.9976,58300.0
2009-12-15 15:00:00,45.11,45.14,45.07,45.13,80700.0,32.9903,33.0122,32.9611,33.0049,80700.0
2009-12-15 15:30:00,45.14,45.16,45.01,45.12,251900.0,33.0122,33.0269,32.9172,32.9976,251900.0
2009-12-16 09:30:00,45.17,45.34,44.89,45.03,121500.0,33.0342,33.1585,32.8294,32.9318,121500.0
2009-12-16 10:00:00,45.01,45.07,44.77,44.77,160000.0,32.9172,32.9611,32.7417,32.7417,160000.0
2009-12-16 10:30:00,44.78,44.9,44.78,44.82,74700.0,32.749,32.8367,32.749,32.7782,74700.0
2009-12-16 11:00:00,44.82,44.83,44.72,44.73,138600.0,32.7782,32.7855,32.7051,32.7124,138600.0
2009-12-16 11:30:00,44.73,44.84,44.7,44.83,147000.0,32.7124,32.7928,32.6905,32.7855,147000.0
2009-12-16 12:00:00,44.84,44.91,44.82,44.91,56000.0,32.7928,32.844,32.7782,32.844,56000.0
2009-12-16 12:30:00,44.9,44.94,44.88,44.92,76300.0,32.8367,32.866,32.8221,32.8514,76300.0
2009-12-16 13:00:00,44.92,44.94,44.89,44.9,50200.0,32.8514,32.866,32.8294,32.8367,50200.0
2009-12-16 13:30:00,44.9,44.92,44.89,44.9,113900.0,32.8367,32.8514,32.8294,32.8367,113900.0
2009-12-16 14:00:00,44.9,45.05,44.89,45.01,135200.0,32.8367,32.9464,32.8294,32.9172,135200.0
2009-12-16 14:30:00,45.03,45.07,44.91,45.02,134400.0,32.9318,32.9611,32.844,32.9245,134400.0
2009-12-16 15:00:00,45.01,45.04,44.92,44.94,111900.0,32.9172,32.9391,32.8514,32.866,111900.0
2009-12-16 15:30:00,44.94,45.07,44.87,44.98,312000.0,32.866,32.9611,32.8148,32.8952,312000.0
2009-12-17 09:30:00,44.75,44.93,44.43,44.83,232200.0,32.727,32.8587,32.493,32.7855,232200.0
2009-12-17 10:00:00,44.82,45.17,44.79,45.17,219300.0,32.7782,33.0342,32.7563,33.0342,219300.0
2009-12-17 10:30:00,45.15,45.15,44.95,45.08,152500.0,33.0196,33.0196,32.8733,32.9684,152500.0
2009-12-17 11:00:00,45.1,45.16,44.99,45.08,119100.0,32.983,33.0269,32.9025,32.9684,119100.0
2009-12-17 11:30:00,45.07,45.15,45.0,45.06,86700.0,32.9611,33.0196,32.9099,32.9537,86700.0
2009-12-17 12:00:00,45.06,45.06,44.98,45.0,76200.0,32.9537,32.9537,32.8952,32.9099,76200.0
2009-12-17 12:30:00,44.99,45.01,44.78,44.79,70600.0,32.9025,32.9172,32.749,32.7563,70600.0
2009-12-17 13:00:00,44.78,45.01,44.76,45.0,83100.0,32.749,32.9172,32.7343,32.9099,83100.0
2009-12-17 13:30:00,44.99,45.15,44.99,45.15,86200.0,32.9025,33.0196,32.9025,33.0196,86200.0
2009-12-17 14:00:00,45.14,45.15,45.06,45.11,87400.0,33.0122,33.0196,32.9537,32.9903,87400.0
2009-12-17 14:30:00,45.11,45.23,45.05,45.06,188800.0,32.9903,33.0781,32.9464,32.9537,188800.0
2009-12-17 15:00:00,45.07,45.09,44.9,44.9,164200.0,32.9611,32.9757,32.8367,32.8367,164200.0
2009-12-17 15:30:00,44.9,45.08,44.9,45.03,367100.0,32.8367,32.9684,32.8367,32.9318,367100.0
2009-12-18 09:30:00,45.26,45.42,45.15,45.32,634900.0,33.1,33.217,33.0196,33.1439,634900.0
2009-12-18 10:00:00,45.32,45.57,45.22,45.42,115500.0,33.1439,33.3267,33.0708,33.217,115500.0
2009-12-18 10:30:00,45.43,45.45,45.29,45.33,79900.0,33.2243,33.239,33.1219,33.1512,79900.0
2009-12-18 11:00:00,45.34,45.34,45.06,45.11,64400.0,33.1585,33.1585,32.9537,32.9903,64400.0
2009-12-18 11:30:00,45.1,45.22,45.03,45.16,103100.0,32.983,33.0708,32.9318,33.0269,103100.0
2009-12-18 12:00:00,45.16,45.21,45.02,45.21,142200.0,33.0269,33.0634,32.9245,33.0634,142200.0
2009-12-18 12:30:00,45.2,45.26,45.18,45.22,173000.0,33.0561,33.1,33.0415,33.0708,173000.0
2009-12-18 13:00:00,45.23,45.27,45.17,45.23,211600.0,33.0781,33.1073,33.0342,33.0781,211600.0
2009-12-18 13:30:00,45.24,45.33,45.19,45.25,98000.0,33.0854,33.1512,33.0488,33.0927,98000.0
2009-12-18 14:00:00,45.26,45.28,45.18,45.21,138100.0,33.1,33.1146,33.0415,33.0634,138100.0
2009-12-18 14:30:00,45.2,45.28,45.18,45.26,289500.0,33.0561,33.1146,33.0415,33.1,289500.0
2009-12-18 15:00:00,45.26,45.32,45.22,45.28,309000.0,33.1,33.1439,33.0708,33.1146,309000.0
2009-12-18 15:30:00,45.28,45.29,45.09,45.19,696700.0,33.1146,33.1219,32.9757,33.0488,696700.0
2009-12-21 09:30:00,45.2,45.5,45.2,45.37,113400.0,33.0561,33.2755,33.0561,33.1805,113400.0
2009-12-21 10:00:00,45.37,45.42,45.34,45.41,107000.0,33.1805,33.217,33.1585,33.2097,107000.0
2009-12-21 10:30:00,45.42,45.57,45.42,45.42,220700.0,33.217,33.3267,33.217,33.217,220700.0
2009-12-21 11:00:00,45.43,45.45,45.35,45.41,82900.0,33.2243,33.239,33.1658,33.2097,82900.0
2009-12-21 11:30:00,45.4,45.56,45.4,45.55,83500.0,33.2024,33.3194,33.2024,33.3121,83500.0
2009-12-21 12:00:00,45.55,45.55,45.5,45.55,106500.0,33.3121,33.3121,33.2755,33.3121,106500.0
2009-12-21 12:30:00,45.55,45.58,45.51,45.53,91200.0,33.3121,33.334,33.2828,33.2975,91200.0
2009-12-21 13:00:00,45.54,45.55,45.5,45.51,90000.0,33.3048,33.3121,33.2755,33.2828,90000.0
2009-12-21 13:30:00,45.51,45.52,45.4,45.41,112100.0,33.2828,33.2902,33.2024,33.2097,112100.0
2009-12-21 14:00:00,45.41,45.49,45.39,45.47,87000.0,33.2097,33.2682,33.1951,33.2536,87000.0
2009-12-21 14:30:00,45.47,45.47,45.36,45.36,56000.0,33.2536,33.2536,33.1731,33.1731,56000.0
2009-12-21 15:00:00,45.37,45.43,45.27,45.27,138400.0,33.1805,33.2243,33.1073,33.1073,138400.0
2009-12-21 15:30:00,45.27,45.28,45.05,45.09,631100.0,33.1073,33.1146,32.9464,32.9757,631100.0
2009-12-22 09:30:00,45.06,45.44,45.06,45.23,121100.0,32.9537,33.2316,32.9537,33.0781,121100.0
2009-12-22 10:00:00,45.23,45.42,45.07,45.28,171100.0,33.0781,33.217,32.9611,33.1146,171100.0
2009-12-22 10:30:00,45.29,45.31,45.16,45.2,114100.0,33.1219,33.1366,33.0269,33.0561,114100.0
2009-12-22 11:00:00,45.2,45.23,45.06,45.07,78800.0,33.0561,33.0781,32.9537,32.9611,78800.0
2009-12-22 11:30:00,45.06,45.1,45.01,45.09,53300.0,32.9537,32.983,32.9172,32.9757,53300.0
2009-12-22 12:00:00,45.09,45.11,44.96,44.96,50900.0,32.9757,32.9903,32.8806,32.8806,50900.0
2009-12-22 12:30:00,44.97,45.03,44.92,44.96,84200.0,32.8879,32.9318,32.8514,32.8806,84200.0
2009-12-22 13:00:00,44.96,45.15,44.96,45.04,80200.0,32.8806,33.0196,32.8806,32.9391,80200.0
2009-12-22 13:30:00,45.04,45.1,45.03,45.08,58400.0,32.9391,32.983,32.9318,32.9684,58400.0
2009-12-22 14:00:00,45.08,45.09,44.97,44.97,77700.0,32.9684,32.9757,32.8879,32.8879,77700.0
2009-12-22 14:30:00,44.98,45.01,44.92,44.93,47300.0,32.8952,32.9172,32.8514,32.8587,47300.0
2009-12-22 15:00:00,44.92,45.01,44.9,44.92,143300.0,32.8514,32.9172,32.8367,32.8514,143300.0
2009-12-22 15:30:00,44.91,44.91,44.78,44.82,487500.0,32.844,32.844,32.749,32.7782,487500.0
2009-12-23 09:30:00,44.96,45.04,44.76,44.82,118800.0,32.8806,32.9391,32.7343,32.7782,118800.0
2009-12-23 10:00:00,44.79,44.8,44.63,44.71,79700.0,32.7563,32.7636,32.6393,32.6978,79700.0
2009-12-23 10:30:00,44.71,44.83,44.7,44.7,79700.0,32.6978,32.7855,32.6905,32.6905,79700.0
2009-12-23 11:00:00,44.7,44.73,44.59,44.72,97500.0,32.6905,32.7124,32.61,32.7051,97500.0
2009-12-23 11:30:00,44.73,44.85,44.72,44.78,86300.0,32.7124,32.8002,32.7051,32.749,86300.0
2009-12-23 12:00:00,44.78,44.85,44.77,44.83,67900.0,32.749,32.8002,32.7417,32.7855,67900.0
2009-12-23 12:30:00,44.82,44.83,44.7,44.71,108500.0,32.7782,32.7855,32.6905,32.6978,108500.0
2009-12-23 13:00:00,44.71,44.78,44.7,44.7,107800.0,32.6978,32.749,32.6905,32.6905,107800.0
2009-12-23 13:30:00,44.71,44.81,44.7,44.78,107900.0,32.6978,32.7709,32.6905,32.749,107900.0
2009-12-23 14:00:00,44.78,44.82,44.78,44.78,85600.0,32.749,32.7782,32.749,32.749,85600.0
2009-12-23 14:30:00,44.78,44.79,44.7,44.72,115300.0,32.749,32.7563,32.6905,32.7051,115300.0
2009-12-23 15:00:00,44.71,44.72,44.63,44.64,158500.0,32.6978,32.7051,32.6393,32.6466,158500.0
2009-12-23 15:30:00,44.63,44.81,44.63,44.74,411100.0,32.6393,32.7709,32.6393,32.7197,411100.0
2009-12-24 09:30:00,45.07,45.29,44.8,45.29,118900.0,32.9611,33.1219,32.7636,33.1219,118900.0
2009-12-24 10:00:00,45.28,45.43,45.28,45.36,127700.0,33.1146,33.2243,33.1146,33.1731,127700.0
2009-12-24 10:30:00,45.36,45.45,45.26,45.44,81400.0,33.1731,33.239,33.1,33.2316,81400.0
2009-12-24 11:00:00,45.43,45.46,45.38,45.4,91100.0,33.2243,33.2463,33.1878,33.2024,91100.0
2009-12-24 11:30:00,45.39,45.45,45.39,45.44,50400.0,33.1951,33.239,33.1951,33.2316,50400.0
2009-12-24 12:00:00,45.45,45.54,45.4,45.53,126000.0,33.239,33.3048,33.2024,33.2975,126000.0
2009-12-24 12:30:00,45.54,45.67,45.49,45.51,312800.0,33.3048,33.3999,33.2682,33.2828,312800.0
2009-12-28 09:30:00,45.67,45.77,45.44,45.58,71700.0,33.3999,33.473,33.2316,33.334,71700.0
2009-12-28 10:00:00,45.57,45.67,45.54,45.63,87900.0,33.3267,33.3999,33.3048,33.3706,87900.0
2009-12-28 10:30:00,45.62,45.63,45.52,45.55,55600.0,33.3633,33.3706,33.2902,33.3121,55600.0
2009-12-28 11:00:00,45.56,45.56,45.52,45.55,48500.0,33.3194,33.3194,33.2902,33.3121,48500.0
2009-12-28 11:30:00,45.55,45.58,45.53,45.54,41800.0,33.3121,33.334,33.2975,33.3048,41800.0
2009-12-28 12:00:00,45.54,45.59,45.53,45.54,54300.0,33.3048,33.3413,33.2975,33.3048,54300.0
2009-12-28 12:30:00,45.55,45.55,45.5,45.52,53400.0,33.3121,33.3121,33.2755,33.2902,53400.0
2009-12-28 13:00:00,45.53,45.55,45.5,45.54,55500.0,33.2975,33.3121,33.2755,33.3048,55500.0
2009-12-28 13:30:00,45.54,45.55,45.51,45.52,41500.0,33.3048,33.3121,33.2828,33.2902,41500.0
2009-12-28 14:00:00,45.51,45.57,45.46,45.56,78400.0,33.2828,33.3267,33.2463,33.3194,78400.0
2009-12-28 14:30:00,45.55,45.62,45.49,45.6,59900.0,33.3121,33.3633,33.2682,33.3487,59900.0
2009-12-28 15:00:00,45.6,45.6,45.53,45.54,92300.0,33.3487,33.3487,33.2975,33.3048,92300.0
2009-12-28 15:30:00,45.55,45.63,45.51,45.62,273600.0,33.3121,33.3706,33.2828,33.3633,273600.0
2009-12-29 09:30:00,45.4,45.74,45.31,45.74,187700.0,33.5091,33.76,33.4427,33.76,187700.0
2009-12-29 10:00:00,45.74,45.79,45.6,45.62,103800.0,33.76,33.7969,33.6567,33.6715,103800.0
2009-12-29 10:30:00,45.63,45.64,45.51,45.51,79200.0,33.6788,33.6862,33.5903,33.5903,79200.0
2009-12-29 11:00:00,45.51,45.53,45.38,45.38,55200.0,33.5903,33.605,33.4943,33.4943,55200.0
2009-12-29 11:30:00,45.37,45.47,45.37,45.43,44700.0,33.4869,33.5607,33.4869,33.5312,44700.0
2009-12-29 12:00:00,45.43,45.49,45.42,45.47,98800.0,33.5312,33.5755,33.5238,33.5607,98800.0
2009-12-29 12:30:00,45.47,45.59,45.46,45.52,86800.0,33.5607,33.6493,33.5534,33.5976,86800.0
2009-12-29 13:00:00,45.52,45.57,45.49,45.51,37900.0,33.5976,33.6346,33.5755,33.5903,37900.0
2009-12-29 13:30:00,45.52,45.59,45.49,45.58,51300.0,33.5976,33.6493,33.5755,33.6419,51300.0
2009-12-29 14:00:00,45.57,45.57,45.54,45.56,34800.0,33.6346,33.6346,33.6124,33.6272,34800.0
2009-12-29 14:30:00,45.56,45.57,45.53,45.55,71600.0,33.6272,33.6346,33.605,33.6198,71600.0
2009-12-29 15:00:00,45.55,45.62,45.54,45.57,215600.0,33.6198,33.6715,33.6124,33.6346,215600.0
2009-12-29 15:30:00,45.57,45.57,45.45,45.48,340400.0,33.6346,33.6346,33.546,33.5681,340400.0
2009-12-30 09:30:00,45.39,45.58,45.29,45.51,78500.0,33.5017,33.6419,33.4279,33.5903,78500.0
2009-12-30 10:00:00,45.5,45.55,45.48,45.52,109400.0,33.5829,33.6198,33.5681,33.5976,109400.0
2009-12-30 10:30:00,45.53,45.59,45.42,45.55,1096000.0,33.605,33.6493,33.5238,33.6198,1096000.0
2009-12-30 11:00:00,45.54,45.75,45.52,45.52,84000.0,33.6124,33.7674,33.5976,33.5976,84000.0
2009-12-30 11:30:00,45.52,45.61,45.52,45.56,65700.0,33.5976,33.6641,33.5976,33.6272,65700.0
2009-12-30 12:00:00,45.55,45.58,45.54,45.56,70900.0,33.6198,33.6419,33.6124,33.6272,70900.0
2009-12-30 12:30:00,45.55,45.56,45.52,45.55,39500.0,33.6198,33.6272,33.5976,33.6198,39500.0
2009-12-30 13:00:00,45.54,45.6,45.48,45.48,35200.0,33.6124,33.6567,33.5681,33.5681,35200.0
2009-12-30 13:30:00,45.48,45.49,45.41,45.42,60300.0,33.5681,33.5755,33.5165,33.5238,60300.0
2009-12-30 14:00:00,45.43,45.44,45.38,45.39,67900.0,33.5312,33.5386,33.4943,33.5017,67900.0
2009-12-30 14:30:00,45.4,45.44,45.35,45.42,94600.0,33.5091,33.5386,33.4722,33.5238,94600.0
2009-12-30 15:00:00,45.42,45.43,45.34,45.35,124700.0,33.5238,33.5312,33.4648,33.4722,124700.0
2009-12-30 15:30:00,45.34,45.39,45.3,45.38,358500.0,33.4648,33.5017,33.4353,33.4943,358500.0
2009-12-31 09:30:00,45.48,45.56,45.31,45.34,71200.0,33.5681,33.6272,33.4427,33.4648,71200.0
2009-12-31 10:00:00,45.35,45.37,45.23,45.23,35300.0,33.4722,33.4869,33.3836,33.3836,35300.0
2009-12-31 10:30:00,45.23,45.23,45.02,45.07,53000.0,33.3836,33.3836,33.2286,33.2655,53000.0
2009-12-31 11:00:00,45.07,45.07,44.88,44.99,83100.0,33.2655,33.2655,33.1253,33.2065,83100.0
2009-12-31 11:30:00,44.99,45.09,44.97,45.01,67400.0,33.2065,33.2803,33.1917,33.2212,67400.0
2009-12-31 12:00:00,45.0,45.06,45.0,45.03,38900.0,33.2138,33.2581,33.2138,33.236,38900.0
2009-12-31 12:30:00,45.04,45.05,44.96,44.98,30500.0,33.2434,33.2507,33.1843,33.1991,30500.0
2009-12-31 13:00:00,44.98,45.0,44.95,44.98,38600.0,33.1991,33.2138,33.1769,33.1991,38600.0
2009-12-31 13:30:00,44.98,45.09,44.96,45.07,77600.0,33.1991,33.2803,33.1843,33.2655,77600.0
2009-12-31 14:00:00,45.07,45.07,45.02,45.07,31700.0,33.2655,33.2655,33.2286,33.2655,31700.0
2009-12-31 14:30:00,45.06,45.07,44.98,45.01,34700.0,33.2581,33.2655,33.1991,33.2212,34700.0
2009-12-31 15:00:00,45.02,45.03,44.92,44.93,57000.0,33.2286,33.236,33.1548,33.1622,57000.0
2009-12-31 15:30:00,44.92,44.95,44.64,44.66,362100.0,33.1548,33.1769,32.9481,32.9629,362100.0
2010-01-04 09:30:00,44.95,45.02,44.61,44.89,161200.0,33.1769,33.2286,32.926,33.1327,161200.0
2010-01-04 10:00:00,44.9,45.0,44.81,44.98,76700.0,33.14,33.2138,33.0736,33.1991,76700.0
2010-01-04 10:30:00,44.99,45.12,44.96,45.1,78900.0,33.2065,33.3024,33.1843,33.2877,78900.0
2010-01-04 11:00:00,45.1,45.1,44.92,44.98,91000.0,33.2877,33.2877,33.1548,33.1991,91000.0
2010-01-04 11:30:00,44.99,45.07,44.96,44.99,81100.0,33.2065,33.2655,33.1843,33.2065,81100.0
2010-01-04 12:00:00,45.0,45.0,44.81,44.89,37100.0,33.2138,33.2138,33.0736,33.1327,37100.0
2010-01-04 12:30:00,44.88,44.88,44.66,44.68,66700.0,33.1253,33.1253,32.9629,32.9777,66700.0
2010-01-04 13:00:00,44.68,44.78,44.67,44.78,46800.0,32.9777,33.0515,32.9703,33.0515,46800.0
2010-01-04 13:30:00,44.79,44.79,44.67,44.69,39000.0,33.0588,33.0588,32.9703,32.985,39000.0
2010-01-04 14:00:00,44.69,44.69,44.62,44.65,42100.0,32.985,32.985,32.9334,32.9555,42100.0
2010-01-04 14:30:00,44.65,44.72,44.63,44.63,156000.0,32.9555,33.0072,32.9408,32.9408,156000.0
2010-01-04 15:00:00,44.64,44.68,44.5,44.51,86300.0,32.9481,32.9777,32.8448,32.8522,86300.0
2010-01-04 15:30:00,44.5,44.52,44.45,44.5,764400.0,32.8448,32.8596,32.8079,32.8448,764400.0
2010-01-05 09:30:00,44.61,44.82,44.53,44.6,162200.0,32.926,33.081,32.8669,32.9186,162200.0
2010-01-05 10:00:00,44.61,44.72,44.43,44.49,141200.0,32.926,33.0072,32.7931,32.8374,141200.0
2010-01-05 10:30:00,44.49,44.56,44.44,44.47,100800.0,32.8374,32.8891,32.8005,32.8227,100800.0
2010-01-05 11:00:00,44.47,44.48,44.28,44.33,91800.0,32.8227,32.83,32.6824,32.7193,91800.0
2010-01-05 11:30:00,44.33,44.38,44.28,44.29,119700.0,32.7193,32.7562,32.6824,32.6898,119700.0
2010-01-05 12:00:00,44.29,44.34,44.17,44.21,83700.0,32.6898,32.7267,32.6012,32.6308,83700.0
2010-01-05 12:30:00,44.2,44.25,43.9,44.02,163100.0,32.6234,32.6603,32.4019,32.4905,163100.0
2010-01-05 13:00:00,44.02,44.12,44.01,44.11,147300.0,32.4905,32.5643,32.4831,32.5569,147300.0
2010-01-05 13:30:00,44.1,44.18,44.1,44.16,93900.0,32.5496,32.6086,32.5496,32.5939,93900.0
2010-01-05 14:00:00,44.16,44.18,44.02,44.03,85700.0,32.5939,32.6086,32.4905,32.4979,85700.0
2010-01-05 14:30:00,44.04,44.1,44.03,44.09,94100.0,32.5053,32.5496,32.4979,32.5422,94100.0
2010-01-05 15:00:00,44.09,44.11,44.0,44.05,233700.0,32.5422,32.5569,32.4758,32.5127,233700.0
2010-01-05 15:30:00,44.04,44.13,44.0,44.03,595900.0,32.5053,32.5717,32.4758,32.4979,595900.0
2010-01-06 09:30:00,43.89,44.24,43.78,44.11,180100.0,32.3946,32.6529,32.3134,32.5569,180100.0
2010-01-06 10:00:00,44.11,44.45,44.03,44.39,184400.0,32.5569,32.8079,32.4979,32.7636,184400.0
2010-01-06 10:30:00,44.38,44.39,44.31,44.31,97800.0,32.7562,32.7636,32.7046,32.7046,97800.0
2010-01-06 11:00:00,44.31,44.45,44.3,44.44,96600.0,32.7046,32.8079,32.6972,32.8005,96600.0
2010-01-06 11:30:00,44.43,44.54,44.4,44.51,152600.0,32.7931,32.8743,32.771,32.8522,152600.0
2010-01-06 12:00:00,44.52,44.56,44.47,44.56,98500.0,32.8596,32.8891,32.8227,32.8891,98500.0
2010-01-06 12:30:00,44.55,44.83,44.55,44.81,228500.0,32.8817,33.0884,32.8817,33.0736,228500.0
2010-01-06 13:00:00,44.8,44.82,44.67,44.67,271800.0,33.0662,33.081,32.9703,32.9703,271800.0
2010-01-06 13:30:00,44.68,44.68,44.54,44.65,147500.0,32.9777,32.9777,32.8743,32.9555,147500.0
2010-01-06 14:00:00,44.65,44.67,44.54,44.58,191300.0,32.9555,32.9703,32.8743,32.9038,191300.0
2010-01-06 14:30:00,44.59,44.63,44.58,44.58,184600.0,32.9112,32.9408,32.9038,32.9038,184600.0
2010-01-06 15:00:00,44.59,44.61,44.51,44.58,173600.0,32.9112,32.926,32.8522,32.9038,173600.0
2010-01-06 15:30:00,44.58,44.6,44.5,44.52,371500.0,32.9038,32.9186,32.8448,32.8596,371500.0
2010-01-07 09:30:00,44.53,44.64,44.02,44.13,108500.0,32.8669,32.9481,32.4905,32.5717,108500.0
2010-01-07 10:00:00,44.13,44.17,43.94,43.95,112300.0,32.5717,32.6012,32.4315,32.4389,112300.0
2010-01-07 10:30:00,43.95,44.04,43.9,43.9,88900.0,32.4389,32.5053,32.4019,32.4019,88900.0
2010-01-07 11:00:00,43.9,43.94,43.82,43.83,141000.0,32.4019,32.4315,32.3429,32.3503,141000.0
2010-01-07 11:30:00,43.84,43.92,43.83,43.86,117100.0,32.3577,32.4167,32.3503,32.3724,117100.0
2010-01-07 12:00:00,43.86,43.87,43.72,43.74,147600.0,32.3724,32.3798,32.2691,32.2839,147600.0
2010-01-07 12:30:00,43.73,43.77,43.7,43.76,132000.0,32.2765,32.306,32.2543,32.2986,132000.0
2010-01-07 13:00:00,43.75,43.84,43.73,43.83,139700.0,32.2912,32.3577,32.2765,32.3503,139700.0
2010-01-07 13:30:00,43.84,43.86,43.71,43.72,117200.0,32.3577,32.3724,32.2617,32.2691,117200.0
2010-01-07 14:00:00,43.72,43.78,43.72,43.73,104700.0,32.2691,32.3134,32.2691,32.2765,104700.0
2010-01-07 14:30:00,43.73,43.83,43.7,43.82,179700.0,32.2765,32.3503,32.2543,32.3429,179700.0
2010-01-07 15:00:00,43.81,43.84,43.73,43.74,168400.0,32.3355,32.3577,32.2765,32.2839,168400.0
2010-01-07 15:30:00,43.75,43.85,43.69,43.77,630600.0,32.2912,32.365,32.247,32.306,630600.0
2010-01-08 09:30:00,43.49,43.76,43.4,43.49,160500.0,32.0993,32.2986,32.0329,32.0993,160500.0
2010-01-08 10:00:00,43.49,43.52,43.34,43.49,126800.0,32.0993,32.1215,31.9886,32.0993,126800.0
2010-01-08 10:30:00,43.5,43.63,43.48,43.56,71400.0,32.1067,32.2027,32.092,32.151,71400.0
2010-01-08 11:00:00,43.57,43.71,43.56,43.6,93800.0,32.1584,32.2617,32.151,32.1805,93800.0
2010-01-08 11:30:00,43.6,43.74,43.58,43.72,65300.0,32.1805,32.2839,32.1658,32.2691,65300.0
2010-01-08 12:00:00,43.71,43.88,43.65,43.8,172300.0,32.2617,32.3872,32.2174,32.3281,172300.0
2010-01-08 12:30:00,43.8,43.81,43.62,43.62,76500.0,32.3281,32.3355,32.1953,32.1953,76500.0
2010-01-08 13:00:00,43.62,43.69,43.6,43.68,67300.0,32.1953,32.247,32.1805,32.2396,67300.0
2010-01-08 13:30:00,43.68,43.7,43.62,43.62,63900.0,32.2396,32.2543,32.1953,32.1953,63900.0
2010-01-08 14:00:00,43.62,43.72,43.59,43.61,90100.0,32.1953,32.2691,32.1731,32.1879,90100.0
2010-01-08 14:30:00,43.62,43.66,43.57,43.64,74900.0,32.1953,32.2248,32.1584,32.21,74900.0
2010-01-08 15:00:00,43.63,43.73,43.61,43.68,93100.0,32.2027,32.2765,32.1879,32.2396,93100.0
2010-01-08 15:30:00,43.68,43.8,43.66,43.78,273500.0,32.2396,32.3281,32.2248,32.3134,273500.0
2010-01-11 09:30:00,43.9,44.11,43.81,44.04,159900.0,32.4019,32.5569,32.3355,32.5053,159900.0
2010-01-11 10:00:00,44.04,44.15,44.02,44.1,242400.0,32.5053,32.5865,32.4905,32.5496,242400.0
2010-01-11 10:30:00,44.1,44.12,44.03,44.06,91700.0,32.5496,32.5643,32.4979,32.52,91700.0
2010-01-11 11:00:00,44.06,44.21,44.04,44.17,88200.0,32.52,32.6308,32.5053,32.6012,88200.0
2010-01-11 11:30:00,44.17,44.22,44.14,44.15,50100.0,32.6012,32.6381,32.5791,32.5865,50100.0
2010-01-11 12:00:00,44.14,44.21,44.14,44.18,80900.0,32.5791,32.6308,32.5791,32.6086,80900.0
2010-01-11 12:30:00,44.19,44.19,44.05,44.1,96100.0,32.616,32.616,32.5127,32.5496,96100.0
2010-01-11 13:00:00,44.09,44.22,44.08,44.2,89800.0,32.5422,32.6381,32.5348,32.6234,89800.0
2010-01-11 13:30:00,44.2,44.21,44.06,44.07,82800.0,32.6234,32.6308,32.52,32.5274,82800.0
2010-01-11 14:00:00,44.07,44.18,44.06,44.18,191400.0,32.5274,32.6086,32.52,32.6086,191400.0
2010-01-11 14:30:00,44.18,44.34,44.16,44.33,114600.0,32.6086,32.7267,32.5939,32.7193,114600.0
2010-01-11 15:00:00,44.32,44.46,44.3,44.42,232300.0,32.7119,32.8153,32.6972,32.7858,232300.0
2010-01-11 15:30:00,44.42,44.52,44.35,44.5,392400.0,32.7858,32.8596,32.7341,32.8448,392400.0
2010-01-12 09:30:00,44.26,44.51,44.24,44.43,144300.0,32.6677,32.8522,32.6529,32.7931,144300.0
2010-01-12 10:00:00,44.42,44.7,44.37,44.68,115400.0,32.7858,32.9924,32.7489,32.9777,115400.0
2010-01-12 10:30:00,44.69,44.82,44.69,44.7,151900.0,32.985,33.081,32.985,32.9924,151900.0
2010-01-12 11:00:00,44.7,44.76,44.55,44.76,166300.0,32.9924,33.0367,32.8817,33.0367,166300.0
2010-01-12 11:30:00,44.75,44.89,44.75,44.77,254800.0,33.0293,33.1327,33.0293,33.0441,254800.0
2010-01-12 12:00:00,44.78,44.78,44.64,44.73,124500.0,33.0515,33.0515,32.9481,33.0146,124500.0
2010-01-12 12:30:00,44.73,44.75,44.48,44.49,157500.0,33.0146,33.0293,32.83,32.8374,157500.0
2010-01-12 13:00:00,44.49,44.55,44.43,44.53,126300.0,32.8374,32.8817,32.7931,32.8669,126300.0
2010-01-12 13:30:00,44.53,44.57,44.47,44.55,105100.0,32.8669,32.8965,32.8227,32.8817,105100.0
2010-01-12 14:00:00,44.56,44.63,44.49,44.63,119900.0,32.8891,32.9408,32.8374,32.9408,119900.0
2010-01-12 14:30:00,44.63,44.75,44.56,44.65,166700.0,32.9408,33.0293,32.8891,32.9555,166700.0
2010-01-12 15:00:00,44.66,44.69,44.47,44.49,183100.0,32.9629,32.985,32.8227,32.8374,183100.0
2010-01-12 15:30:00,44.49,44.56,44.41,44.51,455000.0,32.8374,32.8891,32.7784,32.8522,455000.0
2010-01-13 09:30:00,44.64,45.11,44.6,44.95,160300.0,32.9481,33.295,32.9186,33.1769,160300.0
2010-01-13 10:00:00,44.95,45.06,44.87,44.94,74400.0,33.1769,33.2581,33.1179,33.1696,74400.0
2010-01-13 10:30:00,44.92,44.96,44.46,44.49,86100.0,33.1548,33.1843,32.8153,32.8374,86100.0
2010-01-13 11:00:00,44.49,44.73,44.43,44.67,82100.0,32.8374,33.0146,32.7931,32.9703,82100.0
2010-01-13 11:30:00,44.69,44.81,44.68,44.78,51800.0,32.985,33.0736,32.9777,33.0515,51800.0
2010-01-13 12:00:00,44.79,44.83,44.64,44.8,95700.0,33.0588,33.0884,32.9481,33.0662,95700.0
2010-01-13 12:30:00,44.8,44.84,44.77,44.8,80100.0,33.0662,33.0958,33.0441,33.0662,80100.0
2010-01-13 13:00:00,44.79,44.81,44.75,44.79,59300.0,33.0588,33.0736,33.0293,33.0588,59300.0
2010-01-13 13:30:00,44.78,44.81,44.71,44.76,120800.0,33.0515,33.0736,32.9998,33.0367,120800.0
2010-01-13 14:00:00,44.76,44.83,44.62,44.67,82200.0,33.0367,33.0884,32.9334,32.9703,82200.0
2010-01-13 14:30:00,44.67,44.76,44.62,44.71,115500.0,32.9703,33.0367,32.9334,32.9998,115500.0
2010-01-13 15:00:00,44.72,44.77,44.65,44.71,97300.0,33.0072,33.0441,32.9555,32.9998,97300.0
2010-01-13 15:30:00,44.7,44.85,44.7,44.75,329200.0,32.9924,33.1031,32.9924,33.0293,329200.0
2010-01-14 09:30:00,44.72,44.74,44.53,44.58,65300.0,33.0072,33.0219,32.8669,32.9038,65300.0
2010-01-14 10:00:00,44.59,44.67,44.57,44.6,63900.0,32.9112,32.9703,32.8965,32.9186,63900.0
2010-01-14 10:30:00,44.6,44.63,44.47,44.51,50000.0,32.9186,32.9408,32.8227,32.8522,50000.0
2010-01-14 11:00:00,44.51,44.6,44.47,44.6,63900.0,32.8522,32.9186,32.8227,32.9186,63900.0
2010-01-14 11:30:00,44.6,44.6,44.5,44.51,45500.0,32.9186,32.9186,32.8448,32.8522,45500.0
2010-01-14 12:00:00,44.5,44.52,44.47,44.48,44100.0,32.8448,32.8596,32.8227,32.83,44100.0
2010-01-14 12:30:00,44.48,44.56,44.46,44.47,43300.0,32.83,32.8891,32.8153,32.8227,43300.0
2010-01-14 13:00:00,44.47,44.49,44.43,44.47,39000.0,32.8227,32.8374,32.7931,32.8227,39000.0
2010-01-14 13:30:00,44.47,44.59,44.47,44.57,68000.0,32.8227,32.9112,32.8227,32.8965,68000.0
2010-01-14 14:00:00,44.57,44.6,44.46,44.54,88900.0,32.8965,32.9186,32.8153,32.8743,88900.0
2010-01-14 14:30:00,44.54,44.61,44.54,44.55,88800.0,32.8743,32.926,32.8743,32.8817,88800.0
2010-01-14 15:00:00,44.55,44.63,44.51,44.53,135500.0,32.8817,32.9408,32.8522,32.8669,135500.0
2010-01-14 15:30:00,44.53,44.62,44.49,44.51,273500.0,32.8669,32.9334,32.8374,32.8522,273500.0
2010-01-15 09:30:00,44.3,44.43,44.05,44.39,586600.0,32.6972,32.7931,32.5127,32.7636,586600.0
2010-01-15 10:00:00,44.4,44.41,44.23,44.28,273500.0,32.771,32.7784,32.6455,32.6824,273500.0
2010-01-15 10:30:00,44.26,44.27,44.06,44.12,185500.0,32.6677,32.675,32.52,32.5643,185500.0
2010-01-15 11:00:00,44.13,44.18,44.05,44.1,120700.0,32.5717,32.6086,32.5127,32.5496,120700.0
2010-01-15 11:30:00,44.11,44.22,44.1,44.22,347200.0,32.5569,32.6381,32.5496,32.6381,347200.0
2010-01-15 12:00:00,44.22,44.28,44.13,44.14,137200.0,32.6381,32.6824,32.5717,32.5791,137200.0
2010-01-15 12:30:00,44.14,44.27,44.12,44.25,95400.0,32.5791,32.675,32.5643,32.6603,95400.0
2010-01-15 13:00:00,44.25,44.38,44.2,44.35,214400.0,32.6603,32.7562,32.6234,32.7341,214400.0
2010-01-15 13:30:00,44.34,44.43,44.3,44.37,175400.0,32.7267,32.7931,32.6972,32.7489,175400.0
2010-01-15 14:00:00,44.37,44.52,44.37,44.42,218500.0,32.7489,32.8596,32.7489,32.7858,218500.0
2010-01-15 14:30:00,44.43,44.54,44.43,44.5,195900.0,32.7931,32.8743,32.7931,32.8448,195900.0
2010-01-15 15:00:00,44.51,44.97,44.5,44.85,434100.0,32.8522,33.1917,32.8448,33.1031,434100.0
2010-01-15 15:30:00,44.85,45.02,44.81,45.0,721600.0,33.1031,33.2286,33.0736,33.2138,721600.0
2010-01-19 09:30:00,44.91,45.27,44.91,45.13,170700.0,33.1474,33.4131,33.1474,33.3098,170700.0
2010-01-19 10:00:00,45.13,45.28,45.02,45.19,203500.0,33.3098,33.4205,33.2286,33.3541,203500.0
2010-01-19 10:30:00,45.19,45.46,45.18,45.38,158500.0,33.3541,33.5534,33.3467,33.4943,158500.0
2010-01-19 11:00:00,45.38,45.41,45.29,45.34,126200.0,33.4943,33.5165,33.4279,33.4648,126200.0
2010-01-19 11:30:00,45.34,45.49,45.33,45.46,157900.0,33.4648,33.5755,33.4574,33.5534,157900.0
2010-01-19 12:00:00,45.46,45.48,45.42,45.42,104100.0,33.5534,33.5681,33.5238,33.5238,104100.0
2010-01-19 12:30:00,45.42,45.5,45.4,45.48,107700.0,33.5238,33.5829,33.5091,33.5681,107700.0
2010-01-19 13:00:00,45.47,45.47,45.41,45.44,77600.0,33.5607,33.5607,33.5165,33.5386,77600.0
2010-01-19 13:30:00,45.44,45.46,45.4,45.45,110400.0,33.5386,33.5534,33.5091,33.546,110400.0
2010-01-19 14:00:00,45.44,45.46,45.4,45.45,136100.0,33.5386,33.5534,33.5091,33.546,136100.0
2010-01-19 14:30:00,45.44,45.44,45.38,45.4,239100.0,33.5386,33.5386,33.4943,33.5091,239100.0
2010-01-19 15:00:00,45.39,45.46,45.35,45.46,248500.0,33.5017,33.5534,33.4722,33.5534,248500.0
2010-01-19 15:30:00,45.46,45.63,45.41,45.6,515400.0,33.5534,33.6788,33.5165,33.6567,515400.0
2010-01-20 09:30:00,45.16,45.39,44.74,44.89,248300.0,33.3319,33.5017,33.0219,33.1327,248300.0
2010-01-20 10:00:00,44.87,45.0,44.71,44.73,196700.0,33.1179,33.2138,32.9998,33.0146,196700.0
2010-01-20 10:30:00,44.73,44.73,44.53,44.55,107000.0,33.0146,33.0146,32.8669,32.8817,107000.0
2010-01-20 11:00:00,44.55,44.74,44.52,44.74,160000.0,32.8817,33.0219,32.8596,33.0219,160000.0
2010-01-20 11:30:00,44.73,44.73,44.53,44.54,84500.0,33.0146,33.0146,32.8669,32.8743,84500.0
2010-01-20 12:00:00,44.55,44.64,44.51,44.51,114000.0,32.8817,32.9481,32.8522,32.8522,114000.0
2010-01-20 12:30:00,44.51,44.69,44.51,44.69,159200.0,32.8522,32.985,32.8522,32.985,159200.0
2010-01-20 13:00:00,44.69,44.81,44.69,44.76,240500.0,32.985,33.0736,32.985,33.0367,240500.0
2010-01-20 13:30:00,44.76,44.92,44.76,44.88,235200.0,33.0367,33.1548,33.0367,33.1253,235200.0
2010-01-20 14:00:00,44.88,44.9,44.8,44.88,217400.0,33.1253,33.14,33.0662,33.1253,217400.0
2010-01-20 14:30:00,44.87,45.03,44.85,44.97,161300.0,33.1179,33.236,33.1031,33.1917,161300.0
2010-01-20 15:00:00,44.98,45.01,44.89,44.99,118900.0,33.1991,33.2212,33.1327,33.2065,118900.0
2010-01-20 15:30:00,44.99,45.12,44.95,45.06,433500.0,33.2065,33.3024,33.1769,33.2581,433500.0
2010-01-21 09:30:00,45.12,45.48,44.85,45.37,91500.0,33.3024,33.5681,33.1031,33.4869,91500.0
2010-01-21 10:00:00,45.38,45.48,44.94,44.96,120800.0,33.4943,33.5681,33.1696,33.1843,120800.0
2010-01-21 10:30:00,44.95,45.0,44.71,44.83,100900.0,33.1769,33.2138,32.9998,33.0884,100900.0
2010-01-21 11:00:00,44.83,44.84,44.61,44.68,116200.0,33.0884,33.0958,32.926,32.9777,116200.0
2010-01-21 11:30:00,44.67,44.78,44.4,44.43,186900.0,32.9703,33.0515,32.771,32.7931,186900.0
2010-01-21 12:00:00,44.43,44.55,44.3,44.31,107300.0,32.7931,32.8817,32.6972,32.7046,107300.0
2010-01-21 12:30:00,44.32,44.44,44.3,44.42,72700.0,32.7119,32.8005,32.6972,32.7858,72700.0
2010-01-21 13:00:00,44.43,44.56,44.35,44.51,82200.0,32.7931,32.8891,32.7341,32.8522,82200.0
2010-01-21 13:30:00,44.52,44.82,44.5,44.7,125200.0,32.8596,33.081,32.8448,32.9924,125200.0
2010-01-21 14:00:00,44.7,44.7,44.56,44.62,101600.0,32.9924,32.9924,32.8891,32.9334,101600.0
2010-01-21 14:30:00,44.63,44.69,44.46,44.5,94300.0,32.9408,32.985,32.8153,32.8448,94300.0
2010-01-21 15:00:00,44.5,44.52,44.35,44.47,145100.0,32.8448,32.8596,32.7341,32.8227,145100.0
2010-01-21 15:30:00,44.46,44.7,44.44,44.52,259200.0,32.8153,32.9924,32.8005,32.8596,259200.0
2010-01-22 09:30:00,44.48,44.78,44.14,44.33,262600.0,32.83,33.0515,32.5791,32.7193,262600.0
2010-01-22 10:00:00,44.35,44.42,44.17,44.38,250100.0,32.7341,32.7858,32.6012,32.7562,250100.0
2010-01-22 10:30:00,44.38,44.39,44.27,44.3,213000.0,32.7562,32.7636,32.675,32.6972,213000.0
2010-01-22 11:00:00,44.3,44.36,44.18,44.29,245500.0,32.6972,32.7415,32.6086,32.6898,245500.0
2010-01-22 11:30:00,44.29,44.3,44.1,44.16,166400.0,32.6898,32.6972,32.5496,32.5939,166400.0
2010-01-22 12:00:00,44.16,44.29,44.11,44.25,133200.0,32.5939,32.6898,32.5569,32.6603,133200.0
2010-01-22 12:30:00,44.24,44.28,44.07,44.13,105400.0,32.6529,32.6824,32.5274,32.5717,105400.0
2010-01-22 13:00:00,44.13,44.2,44.11,44.11,91500.0,32.5717,32.6234,32.5569,32.5569,91500.0
2010-01-22 13:30:00,44.12,44.13,43.83,43.86,128500.0,32.5643,32.5717,32.3503,32.3724,128500.0
2010-01-22 14:00:00,43.87,43.98,43.81,43.82,142200.0,32.3798,32.461,32.3355,32.3429,142200.0
2010-01-22 14:30:00,43.82,43.89,43.67,43.79,174000.0,32.3429,32.3946,32.2322,32.3208,174000.0
2010-01-22 15:00:00,43.79,43.9,43.74,43.83,287100.0,32.3208,32.4019,32.2839,32.3503,287100.0
2010-01-22 15:30:00,43.83,43.88,43.6,43.62,586700.0,32.3503,32.3872,32.1805,32.1953,586700.0
2010-01-25 09:30:00,43.92,44.0,43.65,43.65,124600.0,32.4167,32.4758,32.2174,32.2174,124600.0
2010-01-25 10:00:00,43.64,43.89,43.51,43.89,204900.0,32.21,32.3946,32.1141,32.3946,204900.0
2010-01-25 10:30:00,43.88,44.21,43.88,44.17,254400.0,32.3872,32.6308,32.3872,32.6012,254400.0
2010-01-25 11:00:00,44.17,44.36,44.01,44.34,186900.0,32.6012,32.7415,32.4831,32.7267,186900.0
2010-01-25 11:30:00,44.33,44.36,44.21,44.26,141600.0,32.7193,32.7415,32.6308,32.6677,141600.0
2010-01-25 12:00:00,44.25,44.32,44.11,44.12,106300.0,32.6603,32.7119,32.5569,32.5643,106300.0
2010-01-25 12:30:00,44.12,44.2,44.05,44.15,68800.0,32.5643,32.6234,32.5127,32.5865,68800.0
2010-01-25 13:00:00,44.14,44.19,44.07,44.11,166000.0,32.5791,32.616,32.5274,32.5569,166000.0
2010-01-25 13:30:00,44.11,44.14,44.01,44.13,101100.0,32.5569,32.5791,32.4831,32.5717,101100.0
2010-01-25 14:00:00,44.15,44.29,44.12,44.28,120500.0,32.5865,32.6898,32.5643,32.6824,120500.0
2010-01-25 14:30:00,44.28,44.28,44.15,44.25,199000.0,32.6824,32.6824,32.5865,32.6603,199000.0
2010-01-25 15:00:00,44.25,44.33,44.21,44.31,524200.0,32.6603,32.7193,32.6308,32.7046,524200.0
2010-01-25 15:30:00,44.3,44.41,44.26,44.37,712000.0,32.6972,32.7784,32.6677,32.7489,712000.0
2010-01-26 09:30:00,44.34,44.34,43.9,44.13,111200.0,32.7267,32.7267,32.4019,32.5717,111200.0
2010-01-26 10:00:00,44.12,44.29,43.96,44.02,131800.0,32.5643,32.6898,32.4462,32.4905,131800.0
2010-01-26 10:30:00,44.01,44.04,43.83,43.92,91000.0,32.4831,32.5053,32.3503,32.4167,91000.0
2010-01-26 11:00:00,43.93,44.12,43.92,44.03,76500.0,32.4241,32.5643,32.4167,32.4979,76500.0
2010-01-26 11:30:00,44.02,44.18,43.99,44.15,72400.0,32.4905,32.6086,32.4684,32.5865,72400.0
2010-01-26 12:00:00,44.16,44.22,44.08,44.21,83000.0,32.5939,32.6381,32.5348,32.6308,83000.0
2010-01-26 12:30:00,44.22,44.28,44.17,44.28,127400.0,32.6381,32.6824,32.6012,32.6824,127400.0
2010-01-26 13:00:00,44.28,44.28,44.09,44.12,92200.0,32.6824,32.6824,32.5422,32.5643,92200.0
2010-01-26 13:30:00,44.12,44.21,44.09,44.17,86600.0,32.5643,32.6308,32.5422,32.6012,86600.0
2010-01-26 14:00:00,44.16,44.28,44.15,44.2,93700.0,32.5939,32.6824,32.5865,32.6234,93700.0
2010-01-26 14:30:00,44.21,44.24,44.15,44.22,100900.0,32.6308,32.6529,32.5865,32.6381,100900.0
2010-01-26 15:00:00,44.22,44.22,44.13,44.21,141200.0,32.6381,32.6381,32.5717,32.6308,141200.0
2010-01-26 15:30:00,44.2,44.26,43.98,44.08,467400.0,32.6234,32.6677,32.461,32.5348,467400.0
2010-01-27 09:30:00,44.07,44.08,43.5,43.51,298200.0,32.5274,32.5348,32.1067,32.1141,298200.0
2010-01-27 10:00:00,43.5,43.62,43.38,43.39,287400.0,32.1067,32.1953,32.0181,32.0255,287400.0
2010-01-27 10:30:00,43.39,43.45,43.26,43.41,149500.0,32.0255,32.0698,31.9296,32.0403,149500.0
2010-01-27 11:00:00,43.41,43.57,43.33,43.47,117900.0,32.0403,32.1584,31.9812,32.0846,117900.0
2010-01-27 11:30:00,43.48,43.52,43.39,43.41,77400.0,32.092,32.1215,32.0255,32.0403,77400.0
2010-01-27 12:00:00,43.41,43.41,43.16,43.16,156500.0,32.0403,32.0403,31.8558,31.8558,156500.0
2010-01-27 12:30:00,43.16,43.23,43.07,43.1,162900.0,31.8558,31.9074,31.7893,31.8115,162900.0
2010-01-27 13:00:00,43.11,43.2,43.0,43.07,227900.0,31.8189,31.8853,31.7377,31.7893,227900.0
2010-01-27 13:30:00,43.07,43.14,43.02,43.1,207800.0,31.7893,31.841,31.7524,31.8115,207800.0
2010-01-27 14:00:00,43.1,43.28,42.9,43.16,180000.0,31.8115,31.9443,31.6639,31.8558,180000.0
2010-01-27 14:30:00,43.15,43.3,43.08,43.22,451700.0,31.8484,31.9591,31.7967,31.9001,451700.0
2010-01-27 15:00:00,43.22,43.31,43.11,43.26,741500.0,31.9001,31.9665,31.8189,31.9296,741500.0
2010-01-27 15:30:00,43.25,43.48,43.21,43.37,696600.0,31.9222,32.092,31.8927,32.0108,696600.0
2010-01-28 09:30:00,43.37,43.5,42.89,42.99,157900.0,32.0108,32.1067,31.6565,31.7303,157900.0
2010-01-28 10:00:00,42.98,43.05,42.85,42.99,238400.0,31.7229,31.7746,31.627,31.7303,238400.0
2010-01-28 10:30:00,43.0,43.05,42.81,42.86,123000.0,31.7377,31.7746,31.5974,31.6343,123000.0
2010-01-28 11:00:00,42.87,43.09,42.77,43.0,167800.0,31.6417,31.8041,31.5679,31.7377,167800.0
2010-01-28 11:30:00,42.97,43.0,42.73,42.83,107000.0,31.7155,31.7377,31.5384,31.6122,107000.0
2010-01-28 12:00:00,42.83,42.99,42.79,42.98,97300.0,31.6122,31.7303,31.5827,31.7229,97300.0
2010-01-28 12:30:00,42.98,43.06,42.95,43.06,70300.0,31.7229,31.782,31.7008,31.782,70300.0
2010-01-28 13:00:00,43.07,43.16,43.0,43.08,100800.0,31.7893,31.8558,31.7377,31.7967,100800.0
2010-01-28 13:30:00,43.08,43.16,43.04,43.04,77800.0,31.7967,31.8558,31.7672,31.7672,77800.0
2010-01-28 14:00:00,43.04,43.08,42.92,43.0,101300.0,31.7672,31.7967,31.6786,31.7377,101300.0
2010-01-28 14:30:00,42.99,43.02,42.85,42.99,109800.0,31.7303,31.7524,31.627,31.7303,109800.0
2010-01-28 15:00:00,42.99,43.01,42.81,42.82,428400.0,31.7303,31.7451,31.5974,31.6048,428400.0
2010-01-28 15:30:00,42.81,42.88,42.65,42.71,1176600.0,31.5974,31.6491,31.4793,31.5236,1176600.0
2010-01-29 09:30:00,42.76,42.85,42.23,42.67,253000.0,31.5605,31.627,31.1693,31.4941,253000.0
2010-01-29 10:00:00,42.71,42.84,42.69,42.83,196000.0,31.5236,31.6196,31.5089,31.6122,196000.0
2010-01-29 10:30:00,42.82,42.87,42.53,42.54,374600.0,31.6048,31.6417,31.3908,31.3982,374600.0
2010-01-29 11:00:00,42.56,42.6,42.4,42.41,408000.0,31.4129,31.4424,31.2948,31.3022,408000.0
2010-01-29 11:30:00,42.41,42.46,42.29,42.29,282100.0,31.3022,31.3391,31.2136,31.2136,282100.0
2010-01-29 12:00:00,42.29,42.35,42.27,42.35,367600.0,31.2136,31.2579,31.1989,31.2579,367600.0
2010-01-29 12:30:00,42.34,42.51,42.3,42.5,401200.0,31.2505,31.376,31.221,31.3686,401200.0
2010-01-29 13:00:00,42.5,42.57,42.48,42.53,527900.0,31.3686,31.4203,31.3539,31.3908,527900.0
2010-01-29 13:30:00,42.53,42.54,42.38,42.41,297600.0,31.3908,31.3982,31.2801,31.3022,297600.0
2010-01-29 14:00:00,42.42,42.53,42.39,42.43,210700.0,31.3096,31.3908,31.2874,31.317,210700.0
2010-01-29 14:30:00,42.43,42.53,42.38,42.5,315500.0,31.317,31.3908,31.2801,31.3686,315500.0
2010-01-29 15:00:00,42.49,42.53,42.27,42.28,458100.0,31.3612,31.3908,31.1989,31.2063,458100.0
2010-01-29 15:30:00,42.28,42.39,42.18,42.22,878400.0,31.2063,31.2874,31.1324,31.162,878400.0
2010-02-01 09:30:00,42.4,42.5,42.0,42.28,191900.0,31.2948,31.3686,30.9996,31.2063,191900.0
2010-02-01 10:00:00,42.28,42.49,42.24,42.4,181300.0,31.2063,31.3612,31.1767,31.2948,181300.0
2010-02-01 10:30:00,42.41,42.43,42.14,42.16,200800.0,31.3022,31.317,31.1029,31.1177,200800.0
2010-02-01 11:00:00,42.16,42.38,42.13,42.35,173100.0,31.1177,31.2801,31.0955,31.2579,173100.0
2010-02-01 11:30:00,42.34,42.45,42.29,42.3,119400.0,31.2505,31.3317,31.2136,31.221,119400.0
2010-02-01 12:00:00,42.3,42.36,42.25,42.27,90600.0,31.221,31.2653,31.1841,31.1989,90600.0
2010-02-01 12:30:00,42.27,42.28,42.19,42.24,119900.0,31.1989,31.2063,31.1398,31.1767,119900.0
2010-02-01 13:00:00,42.25,42.32,42.22,42.22,110100.0,31.1841,31.2358,31.162,31.162,110100.0
2010-02-01 13:30:00,42.22,42.3,42.17,42.17,197400.0,31.162,31.221,31.1251,31.1251,197400.0
2010-02-01 14:00:00,42.17,42.26,42.14,42.24,83100.0,31.1251,31.1915,31.1029,31.1767,83100.0
2010-02-01 14:30:00,42.25,42.25,42.15,42.15,124700.0,31.1841,31.1841,31.1103,31.1103,124700.0
2010-02-01 15:00:00,42.16,42.19,42.12,42.13,292200.0,31.1177,31.1398,31.0882,31.0955,292200.0
2010-02-01 15:30:00,42.13,42.25,42.07,42.22,485000.0,31.0955,31.1841,31.0513,31.162,485000.0
2010-02-02 09:30:00,42.18,42.27,41.82,41.87,292600.0,31.1324,31.1989,30.8667,30.9036,292600.0
2010-02-02 10:00:00,41.86,42.21,41.85,42.21,251700.0,30.8963,31.1546,30.8889,31.1546,251700.0
2010-02-02 10:30:00,42.21,42.34,42.19,42.29,336600.0,31.1546,31.2505,31.1398,31.2136,336600.0
2010-02-02 11:00:00,42.29,42.33,42.09,42.19,182100.0,31.2136,31.2432,31.066,31.1398,182100.0
2010-02-02 11:30:00,42.19,42.2,42.05,42.12,210900.0,31.1398,31.1472,31.0365,31.0882,210900.0
2010-02-02 12:00:00,42.12,42.16,42.01,42.15,238000.0,31.0882,31.1177,31.007,31.1103,238000.0
2010-02-02 12:30:00,42.15,42.17,42.05,42.15,187600.0,31.1103,31.1251,31.0365,31.1103,187600.0
2010-02-02 13:00:00,42.14,42.22,42.01,42.2,143000.0,31.1029,31.162,31.007,31.1472,143000.0
2010-02-02 13:30:00,42.2,42.21,42.15,42.2,144200.0,31.1472,31.1546,31.1103,31.1472,144200.0
2010-02-02 14:00:00,42.2,42.26,42.19,42.24,134500.0,31.1472,31.1915,31.1398,31.1767,134500.0
2010-02-02 14:30:00,42.24,42.25,42.15,42.2,324200.0,31.1767,31.1841,31.1103,31.1472,324200.0
2010-02-02 15:00:00,42.2,42.22,42.14,42.2,389400.0,31.1472,31.162,31.1029,31.1472,389400.0
2010-02-02 15:30:00,42.21,42.25,42.13,42.18,834900.0,31.1546,31.1841,31.0955,31.1324,834900.0
2010-02-03 09:30:00,41.97,42.09,41.84,41.84,236200.0,30.9774,31.066,30.8815,30.8815,236200.0
2010-02-03 10:00:00,41.82,42.0,41.61,41.65,197400.0,30.8667,30.9996,30.7117,30.7413,197400.0
2010-02-03 10:30:00,41.64,41.87,41.64,41.82,191400.0,30.7339,30.9036,30.7339,30.8667,191400.0
2010-02-03 11:00:00,41.82,41.89,41.79,41.84,158200.0,30.8667,30.9184,30.8446,30.8815,158200.0
2010-02-03 11:30:00,41.84,41.86,41.71,41.84,105400.0,30.8815,30.8963,30.7855,30.8815,105400.0
2010-02-03 12:00:00,41.84,41.95,41.84,41.87,105800.0,30.8815,30.9627,30.8815,30.9036,105800.0
2010-02-03 12:30:00,41.87,41.95,41.8,41.9,212500.0,30.9036,30.9627,30.852,30.9258,212500.0
2010-02-03 13:00:00,41.9,42.01,41.83,41.95,325600.0,30.9258,31.007,30.8741,30.9627,325600.0
2010-02-03 13:30:00,41.95,42.0,41.82,41.9,438800.0,30.9627,30.9996,30.8667,30.9258,438800.0
2010-02-03 14:00:00,41.9,41.9,41.83,41.86,198300.0,30.9258,30.9258,30.8741,30.8963,198300.0
2010-02-03 14:30:00,41.87,41.94,41.79,41.93,224800.0,30.9036,30.9553,30.8446,30.9479,224800.0
2010-02-03 15:00:00,41.94,41.98,41.89,41.98,273400.0,30.9553,30.9848,30.9184,30.9848,273400.0
2010-02-03 15:30:00,41.98,42.26,41.97,42.2,754700.0,30.9848,31.1915,30.9774,31.1472,754700.0
2010-02-04 09:30:00,42.01,42.36,42.01,42.19,323500.0,31.007,31.2653,31.007,31.1398,323500.0
2010-02-04 10:00:00,42.18,42.39,41.86,41.94,188700.0,31.1324,31.2874,30.8963,30.9553,188700.0
2010-02-04 10:30:00,41.93,42.08,41.9,41.92,98200.0,30.9479,31.0586,30.9258,30.9405,98200.0
2010-02-04 11:00:00,41.92,42.12,41.88,42.05,89700.0,30.9405,31.0882,30.911,31.0365,89700.0
2010-02-04 11:30:00,42.04,42.06,41.8,41.92,156100.0,31.0291,31.0439,30.852,30.9405,156100.0
2010-02-04 12:00:00,41.92,41.97,41.79,41.84,87500.0,30.9405,30.9774,30.8446,30.8815,87500.0
2010-02-04 12:30:00,41.85,41.89,41.72,41.88,160400.0,30.8889,30.9184,30.7929,30.911,160400.0
2010-02-04 13:00:00,41.88,41.92,41.78,41.87,104200.0,30.911,30.9405,30.8372,30.9036,104200.0
2010-02-04 13:30:00,41.87,41.87,41.62,41.68,190300.0,30.9036,30.9036,30.7191,30.7634,190300.0
2010-02-04 14:00:00,41.69,41.81,41.58,41.79,207400.0,30.7708,30.8594,30.6896,30.8446,207400.0
2010-02-04 14:30:00,41.79,41.79,41.64,41.66,103500.0,30.8446,30.8446,30.7339,30.7486,103500.0
2010-02-04 15:00:00,41.65,41.67,41.48,41.53,203600.0,30.7413,30.756,30.6158,30.6527,203600.0
2010-02-04 15:30:00,41.52,41.58,41.36,41.37,679200.0,30.6453,30.6896,30.5272,30.5346,679200.0
2010-02-05 09:30:00,41.29,41.39,41.02,41.2,371700.0,30.4755,30.5494,30.2763,30.4091,371700.0
2010-02-05 10:00:00,41.2,41.33,41.14,41.16,164600.0,30.4091,30.5051,30.3648,30.3796,164600.0
2010-02-05 10:30:00,41.17,41.47,41.17,41.43,250000.0,30.387,30.6084,30.387,30.5789,250000.0
2010-02-05 11:00:00,41.42,41.55,41.34,41.46,171500.0,30.5715,30.6674,30.5125,30.601,171500.0
2010-02-05 11:30:00,41.45,41.56,41.39,41.42,313100.0,30.5936,30.6748,30.5494,30.5715,313100.0
2010-02-05 12:00:00,41.42,41.55,41.41,41.52,170400.0,30.5715,30.6674,30.5641,30.6453,170400.0
2010-02-05 12:30:00,41.51,41.56,41.44,41.55,173100.0,30.6379,30.6748,30.5863,30.6674,173100.0
2010-02-05 13:00:00,41.55,41.65,41.43,41.43,1119400.0,30.6674,30.7413,30.5789,30.5789,1119400.0
2010-02-05 13:30:00,41.43,41.44,41.2,41.21,199800.0,30.5789,30.5863,30.4091,30.4165,199800.0
2010-02-05 14:00:00,41.21,41.36,41.21,41.32,213500.0,30.4165,30.5272,30.4165,30.4977,213500.0
2010-02-05 14:30:00,41.31,41.47,41.21,41.43,295600.0,30.4903,30.6084,30.4165,30.5789,295600.0
2010-02-05 15:00:00,41.42,41.86,41.4,41.82,619600.0,30.5715,30.8963,30.5567,30.8667,619600.0
2010-02-05 15:30:00,41.81,42.03,41.7,41.91,907200.0,30.8594,31.0217,30.7782,30.9332,907200.0
2010-02-08 09:30:00,41.89,42.15,41.78,42.03,153700.0,30.9184,31.1103,30.8372,31.0217,153700.0
2010-02-08 10:00:00,42.04,42.12,41.71,41.75,156400.0,31.0291,31.0882,30.7855,30.8151,156400.0
2010-02-08 10:30:00,41.74,41.9,41.71,41.72,129700.0,30.8077,30.9258,30.7855,30.7929,129700.0
2010-02-08 11:00:00,41.71,41.87,41.69,41.82,163500.0,30.7855,30.9036,30.7708,30.8667,163500.0
2010-02-08 11:30:00,41.82,41.85,41.74,41.81,108400.0,30.8667,30.8889,30.8077,30.8594,108400.0
2010-02-08 12:00:00,41.82,41.89,41.79,41.88,87900.0,30.8667,30.9184,30.8446,30.911,87900.0
2010-02-08 12:30:00,41.88,41.91,41.83,41.88,82300.0,30.911,30.9332,30.8741,30.911,82300.0
2010-02-08 13:00:00,41.87,41.88,41.69,41.78,107500.0,30.9036,30.911,30.7708,30.8372,107500.0
2010-02-08 13:30:00,41.79,41.85,41.76,41.8,96500.0,30.8446,30.8889,30.8224,30.852,96500.0
2010-02-08 14:00:00,41.8,41.88,41.8,41.83,92300.0,30.852,30.911,30.852,30.8741,92300.0
2010-02-08 14:30:00,41.83,41.86,41.72,41.75,74500.0,30.8741,30.8963,30.7929,30.8151,74500.0
2010-02-08 15:00:00,41.77,41.78,41.5,41.56,211900.0,30.8298,30.8372,30.6305,30.6748,211900.0
2010-02-08 15:30:00,41.56,41.61,41.29,41.3,535000.0,30.6748,30.7117,30.4755,30.4829,535000.0
2010-02-09 09:30:00,41.61,41.89,41.53,41.65,120700.0,30.7117,30.9184,30.6527,30.7413,120700.0
2010-02-09 10:00:00,41.65,41.87,41.64,41.67,120900.0,30.7413,30.9036,30.7339,30.756,120900.0
2010-02-09 10:30:00,41.67,41.84,41.59,41.62,110200.0,30.756,30.8815,30.697,30.7191,110200.0
2010-02-09 11:00:00,41.62,41.76,41.47,41.75,125500.0,30.7191,30.8224,30.6084,30.8151,125500.0
2010-02-09 11:30:00,41.76,42.02,41.73,41.87,241600.0,30.8224,31.0143,30.8003,30.9036,241600.0
2010-02-09 12:00:00,41.88,42.19,41.85,42.05,102900.0,30.911,31.1398,30.8889,31.0365,102900.0
2010-02-09 12:30:00,42.04,42.1,41.73,41.8,277700.0,31.0291,31.0734,30.8003,30.852,277700.0
2010-02-09 13:00:00,41.82,41.9,41.64,41.66,64100.0,30.8667,30.9258,30.7339,30.7486,64100.0
2010-02-09 13:30:00,41.65,41.82,41.62,41.74,75400.0,30.7413,30.8667,30.7191,30.8077,75400.0
2010-02-09 14:00:00,41.75,41.79,41.6,41.66,316700.0,30.8151,30.8446,30.7044,30.7486,316700.0
2010-02-09 14:30:00,41.67,41.68,41.59,41.61,235300.0,30.756,30.7634,30.697,30.7117,235300.0
2010-02-09 15:00:00,41.61,41.69,41.6,41.63,347600.0,30.7117,30.7708,30.7044,30.7265,347600.0
2010-02-09 15:30:00,41.64,41.65,41.36,41.36,918000.0,30.7339,30.7413,30.5272,30.5272,918000.0
2010-02-10 09:30:00,41.31,41.39,40.86,40.9,346400.0,30.4903,30.5494,30.1582,30.1877,346400.0
2010-02-10 10:00:00,40.91,40.91,40.59,40.71,388900.0,30.1951,30.1951,29.9589,30.0475,388900.0
2010-02-10 10:30:00,40.7,40.9,40.68,40.83,213900.0,30.0401,30.1877,30.0253,30.136,213900.0
2010-02-10 11:00:00,40.83,41.06,40.82,41.05,178200.0,30.136,30.3058,30.1286,30.2984,178200.0
2010-02-10 11:30:00,41.04,41.12,41.01,41.09,209400.0,30.291,30.3501,30.2689,30.3279,209400.0
2010-02-10 12:00:00,41.09,41.2,41.05,41.13,154200.0,30.3279,30.4091,30.2984,30.3575,154200.0
2010-02-10 12:30:00,41.14,41.2,41.07,41.11,114300.0,30.3648,30.4091,30.3132,30.3427,114300.0
2010-02-10 13:00:00,41.12,41.31,41.05,41.3,233900.0,30.3501,30.4903,30.2984,30.4829,233900.0
2010-02-10 13:30:00,41.3,41.3,41.18,41.2,115900.0,30.4829,30.4829,30.3944,30.4091,115900.0
2010-02-10 14:00:00,41.2,41.25,41.13,41.16,108600.0,30.4091,30.446,30.3575,30.3796,108600.0
2010-02-10 14:30:00,41.17,41.17,41.05,41.05,140200.0,30.387,30.387,30.2984,30.2984,140200.0
2010-02-10 15:00:00,41.05,41.14,41.04,41.05,196300.0,30.2984,30.3648,30.291,30.2984,196300.0
2010-02-10 15:30:00,41.05,41.07,40.93,41.03,491300.0,30.2984,30.3132,30.2098,30.2836,491300.0
2010-02-11 09:30:00,40.94,40.94,40.58,40.81,155300.0,30.2172,30.2172,29.9515,30.1213,155300.0
2010-02-11 10:00:00,40.8,40.98,40.7,40.84,333300.0,30.1139,30.2467,30.0401,30.1434,333300.0
2010-02-11 10:30:00,40.84,40.89,40.7,40.78,220900.0,30.1434,30.1803,30.0401,30.0991,220900.0
2010-02-11 11:00:00,40.78,41.02,40.73,40.96,166200.0,30.0991,30.2763,30.0622,30.232,166200.0
2010-02-11 11:30:00,40.96,41.13,40.88,41.04,190000.0,30.232,30.3575,30.1729,30.291,190000.0
2010-02-11 12:00:00,41.05,41.25,41.04,41.16,132000.0,30.2984,30.446,30.291,30.3796,132000.0
2010-02-11 12:30:00,41.16,41.23,41.13,41.16,112700.0,30.3796,30.4313,30.3575,30.3796,112700.0
2010-02-11 13:00:00,41.15,41.25,41.09,41.19,95400.0,30.3722,30.446,30.3279,30.4017,95400.0
2010-02-11 13:30:00,41.19,41.28,41.12,41.21,122800.0,30.4017,30.4682,30.3501,30.4165,122800.0
2010-02-11 14:00:00,41.21,41.27,41.18,41.25,151700.0,30.4165,30.4608,30.3944,30.446,151700.0
2010-02-11 14:30:00,41.26,41.28,41.13,41.17,284500.0,30.4534,30.4682,30.3575,30.387,284500.0
2010-02-11 15:00:00,41.17,41.29,41.17,41.22,251400.0,30.387,30.4755,30.387,30.4239,251400.0
2010-02-11 15:30:00,41.22,41.31,41.15,41.27,525200.0,30.4239,30.4903,30.3722,30.4608,525200.0
2010-02-12 09:30:00,41.02,41.13,40.75,41.02,209800.0,30.2763,30.3575,30.077,30.2763,209800.0
2010-02-12 10:00:00,41.02,41.15,40.85,41.03,94900.0,30.2763,30.3722,30.1508,30.2836,94900.0
2010-02-12 10:30:00,41.01,41.05,40.85,40.9,50000.0,30.2689,30.2984,30.1508,30.1877,50000.0
2010-02-12 11:00:00,40.88,40.92,40.82,40.87,69000.0,30.1729,30.2025,30.1286,30.1656,69000.0
2010-02-12 11:30:00,40.86,40.88,40.78,40.83,75000.0,30.1582,30.1729,30.0991,30.136,75000.0
2010-02-12 12:00:00,40.83,41.23,40.83,41.15,117600.0,30.136,30.4313,30.136,30.3722,117600.0
2010-02-12 12:30:00,41.15,41.23,41.05,41.08,73600.0,30.3722,30.4313,30.2984,30.3205,73600.0
2010-02-12 13:00:00,41.08,41.08,40.83,40.91,96800.0,30.3205,30.3205,30.136,30.1951,96800.0
2010-02-12 13:30:00,40.9,40.96,40.81,40.92,72200.0,30.1877,30.232,30.1213,30.2025,72200.0
2010-02-12 14:00:00,40.91,41.23,40.9,41.13,104400.0,30.1951,30.4313,30.1877,30.3575,104400.0
2010-02-12 14:30:00,41.13,41.17,40.95,40.96,84100.0,30.3575,30.387,30.2246,30.232,84100.0
2010-02-12 15:00:00,40.95,40.97,40.82,40.83,155400.0,30.2246,30.2394,30.1286,30.136,155400.0
2010-02-12 15:30:00,40.83,41.08,40.79,41.05,425100.0,30.136,30.3205,30.1065,30.2984,425100.0
2010-02-16 09:30:00,41.36,41.76,41.34,41.63,222700.0,30.5272,30.8224,30.5125,30.7265,222700.0
2010-02-16 10:00:00,41.63,41.9,41.63,41.7,204000.0,30.7265,30.9258,30.7265,30.7782,204000.0
2010-02-16 10:30:00,41.69,41.9,41.6,41.62,201700.0,30.7708,30.9258,30.7044,30.7191,201700.0
2010-02-16 11:00:00,41.62,41.65,41.42,41.64,102000.0,30.7191,30.7413,30.5715,30.7339,102000.0
2010-02-16 11:30:00,41.64,41.72,41.58,41.64,69600.0,30.7339,30.7929,30.6896,30.7339,69600.0
2010-02-16 12:00:00,41.64,41.7,41.6,41.62,35500.0,30.7339,30.7782,30.7044,30.7191,35500.0
2010-02-16 12:30:00,41.62,41.71,41.59,41.64,65100.0,30.7191,30.7855,30.697,30.7339,65100.0
2010-02-16 13:00:00,41.64,41.67,41.53,41.67,86400.0,30.7339,30.756,30.6527,30.756,86400.0
2010-02-16 13:30:00,41.67,41.71,41.64,41.68,65700.0,30.756,30.7855,30.7339,30.7634,65700.0
2010-02-16 14:00:00,41.68,41.76,41.61,41.74,82900.0,30.7634,30.8224,30.7117,30.8077,82900.0
2010-02-16 14:30:00,41.74,41.74,41.66,41.72,89000.0,30.8077,30.8077,30.7486,30.7929,89000.0
2010-02-16 15:00:00,41.73,41.73,41.62,41.68,87600.0,30.8003,30.8003,30.7191,30.7634,87600.0
2010-02-16 15:30:00,41.68,41.83,41.67,41.79,390600.0,30.7634,30.8741,30.756,30.8446,390600.0
2010-02-17 09:30:00,41.71,42.09,41.71,41.87,137100.0,30.7855,31.066,30.7855,30.9036,137100.0
2010-02-17 10:00:00,41.89,41.99,41.76,41.79,161700.0,30.9184,30.9922,30.8224,30.8446,161700.0
2010-02-17 10:30:00,41.8,41.89,41.76,41.77,121700.0,30.852,30.9184,30.8224,30.8298,121700.0
2010-02-17 11:00:00,41.76,41.88,41.68,41.74,118300.0,30.8224,30.911,30.7634,30.8077,118300.0
2010-02-17 11:30:00,41.73,41.84,41.69,41.79,128500.0,30.8003,30.8815,30.7708,30.8446,128500.0
2010-02-17 12:00:00,41.8,41.94,41.79,41.89,124300.0,30.852,30.9553,30.8446,30.9184,124300.0
2010-02-17 12:30:00,41.9,41.93,41.87,41.91,88900.0,30.9258,30.9479,30.9036,30.9332,88900.0
2010-02-17 13:00:00,41.91,42.0,41.91,41.92,123800.0,30.9332,30.9996,30.9332,30.9405,123800.0
2010-02-17 13:30:00,41.91,41.92,41.76,41.77,103200.0,30.9332,30.9405,30.8224,30.8298,103200.0
2010-02-17 14:00:00,41.78,41.83,41.64,41.73,160200.0,30.8372,30.8741,30.7339,30.8003,160200.0
2010-02-17 14:30:00,41.74,41.85,41.73,41.84,83900.0,30.8077,30.8889,30.8003,30.8815,83900.0
2010-02-17 15:00:00,41.85,41.86,41.77,41.8,118400.0,30.8889,30.8963,30.8298,30.852,118400.0
2010-02-17 15:30:00,41.8,41.88,41.76,41.86,416700.0,30.852,30.911,30.8224,30.8963,416700.0
2010-02-18 09:30:00,41.89,42.18,41.75,42.08,162200.0,30.9184,31.1324,30.8151,31.0586,162200.0
2010-02-18 10:00:00,42.08,42.25,41.98,42.05,131900.0,31.0586,31.1841,30.9848,31.0365,131900.0
2010-02-18 10:30:00,42.05,42.24,41.98,42.19,119200.0,31.0365,31.1767,30.9848,31.1398,119200.0
2010-02-18 11:00:00,42.2,42.22,42.05,42.11,145300.0,31.1472,31.162,31.0365,31.0808,145300.0
2010-02-18 11:30:00,42.12,42.18,42.08,42.13,90200.0,31.0882,31.1324,31.0586,31.0955,90200.0
2010-02-18 12:00:00,42.13,42.18,42.11,42.18,76100.0,31.0955,31.1324,31.0808,31.1324,76100.0
2010-02-18 12:30:00,42.18,42.2,42.1,42.12,106400.0,31.1324,31.1472,31.0734,31.0882,106400.0
2010-02-18 13:00:00,42.11,42.19,42.11,42.17,82500.0,31.0808,31.1398,31.0808,31.1251,82500.0
2010-02-18 13:30:00,42.17,42.3,42.15,42.3,326000.0,31.1251,31.221,31.1103,31.221,326000.0
2010-02-18 14:00:00,42.3,42.41,42.25,42.38,175800.0,31.221,31.3022,31.1841,31.2801,175800.0
2010-02-18 14:30:00,42.39,42.54,42.36,42.53,237900.0,31.2874,31.3982,31.2653,31.3908,237900.0
2010-02-18 15:00:00,42.54,42.61,42.52,42.56,289200.0,31.3982,31.4498,31.3834,31.4129,289200.0
2010-02-18 15:30:00,42.57,42.63,42.46,42.5,685400.0,31.4203,31.4646,31.3391,31.3686,685400.0
2010-02-19 09:30:00,42.26,42.99,42.15,42.73,566000.0,31.1915,31.7303,31.1103,31.5384,566000.0
2010-02-19 10:00:00,42.73,43.12,42.62,43.06,387800.0,31.5384,31.8262,31.4572,31.782,387800.0
2010-02-19 10:30:00,43.06,43.07,42.82,42.97,143000.0,31.782,31.7893,31.6048,31.7155,143000.0
2010-02-19 11:00:00,42.98,43.32,42.96,43.3,187300.0,31.7229,31.9739,31.7081,31.9591,187300.0
2010-02-19 11:30:00,43.29,43.35,43.18,43.22,85400.0,31.9517,31.996,31.8705,31.9001,85400.0
2010-02-19 12:00:00,43.22,43.29,42.94,42.97,142700.0,31.9001,31.9517,31.6934,31.7155,142700.0
2010-02-19 12:30:00,42.97,43.03,42.92,42.95,72800.0,31.7155,31.7598,31.6786,31.7008,72800.0
2010-02-19 13:00:00,42.95,42.95,42.73,42.74,200600.0,31.7008,31.7008,31.5384,31.5458,200600.0
2010-02-19 13:30:00,42.74,42.85,42.7,42.8,172700.0,31.5458,31.627,31.5162,31.5901,172700.0
2010-02-19 14:00:00,42.81,42.82,42.64,42.64,252600.0,31.5974,31.6048,31.472,31.472,252600.0
2010-02-19 14:30:00,42.64,42.7,42.6,42.68,111300.0,31.472,31.5162,31.4424,31.5015,111300.0
2010-02-19 15:00:00,42.69,42.74,42.61,42.64,231800.0,31.5089,31.5458,31.4498,31.472,231800.0
2010-02-19 15:30:00,42.63,42.8,42.57,42.64,417300.0,31.4646,31.5901,31.4203,31.472,417300.0
2010-02-22 09:30:00,42.78,42.78,42.25,42.39,322200.0,31.5753,31.5753,31.1841,31.2874,322200.0
2010-02-22 10:00:00,42.4,42.51,42.29,42.45,260700.0,31.2948,31.376,31.2136,31.3317,260700.0
2010-02-22 10:30:00,42.44,42.44,42.23,42.25,127900.0,31.3243,31.3243,31.1693,31.1841,127900.0
2010-02-22 11:00:00,42.24,42.33,42.21,42.28,192700.0,31.1767,31.2432,31.1546,31.2063,192700.0
2010-02-22 11:30:00,42.28,42.37,42.22,42.23,157000.0,31.2063,31.2727,31.162,31.1693,157000.0
2010-02-22 12:00:00,42.23,42.24,42.16,42.2,100000.0,31.1693,31.1767,31.1177,31.1472,100000.0
2010-02-22 12:30:00,42.19,42.4,42.18,42.32,77500.0,31.1398,31.2948,31.1324,31.2358,77500.0
2010-02-22 13:00:00,42.31,42.31,42.19,42.19,78900.0,31.2284,31.2284,31.1398,31.1398,78900.0
2010-02-22 13:30:00,42.19,42.26,42.16,42.2,116300.0,31.1398,31.1915,31.1177,31.1472,116300.0
2010-02-22 14:00:00,42.19,42.21,42.12,42.14,119600.0,31.1398,31.1546,31.0882,31.1029,119600.0
2010-02-22 14:30:00,42.13,42.21,42.12,42.19,193200.0,31.0955,31.1546,31.0882,31.1398,193200.0
2010-02-22 15:00:00,42.2,42.21,42.06,42.07,223500.0,31.1472,31.1546,31.0439,31.0513,223500.0
2010-02-22 15:30:00,42.08,42.15,41.96,41.99,520900.0,31.0586,31.1103,30.9701,30.9922,520900.0
2010-02-23 09:30:00,41.95,42.05,41.87,41.95,197100.0,30.9627,31.0365,30.9036,30.9627,197100.0
2010-02-23 10:00:00,41.94,41.95,41.56,41.65,164900.0,30.9553,30.9627,30.6748,30.7413,164900.0
2010-02-23 10:30:00,41.66,41.89,41.61,41.88,184600.0,30.7486,30.9184,30.7117,30.911,184600.0
2010-02-23 11:00:00,41.88,41.99,41.84,41.97,210900.0,30.911,30.9922,30.8815,30.9774,210900.0
2010-02-23 11:30:00,41.97,42.04,41.9,42.03,259700.0,30.9774,31.0291,30.9258,31.0217,259700.0
2010-02-23 12:00:00,42.03,42.11,42.02,42.1,252900.0,31.0217,31.0808,31.0143,31.0734,252900.0
2010-02-23 12:30:00,42.1,42.14,41.96,42.0,184100.0,31.0734,31.1029,30.9701,30.9996,184100.0
2010-02-23 13:00:00,42.01,42.03,41.93,42.01,88400.0,31.007,31.0217,30.9479,31.007,88400.0
2010-02-23 13:30:00,42.01,42.03,41.91,41.96,193600.0,31.007,31.0217,30.9332,30.9701,193600.0
2010-02-23 14:00:00,41.97,42.01,41.88,41.9,229900.0,30.9774,31.007,30.911,30.9258,229900.0
2010-02-23 14:30:00,41.89,42.08,41.88,42.01,237300.0,30.9184,31.0586,30.911,31.007,237300.0
2010-02-23 15:00:00,42.02,42.12,41.97,42.03,356800.0,31.0143,31.0882,30.9774,31.0217,356800.0
2010-02-23 15:30:00,42.04,42.13,41.99,42.05,659200.0,31.0291,31.0955,30.9922,31.0365,659200.0
2010-02-24 09:30:00,42.06,42.21,41.88,42.06,265500.0,31.0439,31.1546,30.911,31.0439,265500.0
2010-02-24 10:00:00,42.04,42.04,41.7,41.81,372900.0,31.0291,31.0291,30.7782,30.8594,372900.0
2010-02-24 10:30:00,41.81,42.16,41.79,42.15,463900.0,30.8594,31.1177,30.8446,31.1103,463900.0
2010-02-24 11:00:00,42.16,42.21,42.06,42.1,259900.0,31.1177,31.1546,31.0439,31.0734,259900.0
2010-02-24 11:30:00,42.1,42.1,41.95,42.0,151500.0,31.0734,31.0734,30.9627,30.9996,151500.0
2010-02-24 12:00:00,42.0,42.13,41.96,42.03,111300.0,30.9996,31.0955,30.9701,31.0217,111300.0
2010-02-24 12:30:00,42.03,42.13,42.02,42.12,129600.0,31.0217,31.0955,31.0143,31.0882,129600.0
2010-02-24 13:00:00,42.11,42.19,42.07,42.14,152900.0,31.0808,31.1398,31.0513,31.1029,152900.0
2010-02-24 13:30:00,42.13,42.16,42.04,42.09,111600.0,31.0955,31.1177,31.0291,31.066,111600.0
2010-02-24 14:00:00,42.1,42.11,42.0,42.0,162600.0,31.0734,31.0808,30.9996,30.9996,162600.0
2010-02-24 14:30:00,42.01,42.01,41.85,41.85,365700.0,31.007,31.007,30.8889,30.8889,365700.0
2010-02-24 15:00:00,41.85,42.03,41.82,41.96,336000.0,30.8889,31.0217,30.8667,30.9701,336000.0
2010-02-24 15:30:00,41.95,42.03,41.94,41.98,915100.0,30.9627,31.0217,30.9553,30.9848,915100.0
2010-02-25 09:30:00,41.52,41.78,41.23,41.36,282200.0,30.6453,30.8372,30.4313,30.5272,282200.0
2010-02-25 10:00:00,41.35,41.44,41.18,41.23,285000.0,30.5198,30.5863,30.3944,30.4313,285000.0
2010-02-25 10:30:00,41.22,41.28,41.09,41.1,178200.0,30.4239,30.4682,30.3279,30.3353,178200.0
2010-02-25 11:00:00,41.09,41.18,41.04,41.08,188200.0,30.3279,30.3944,30.291,30.3205,188200.0
2010-02-25 11:30:00,41.07,41.12,41.01,41.11,233400.0,30.3132,30.3501,30.2689,30.3427,233400.0
2010-02-25 12:00:00,41.11,41.13,41.05,41.09,194300.0,30.3427,30.3575,30.2984,30.3279,194300.0
2010-02-25 12:30:00,41.09,41.26,41.09,41.26,217100.0,30.3279,30.4534,30.3279,30.4534,217100.0
2010-02-25 13:00:00,41.27,41.33,41.21,41.21,272800.0,30.4608,30.5051,30.4165,30.4165,272800.0
2010-02-25 13:30:00,41.2,41.34,41.17,41.34,335200.0,30.4091,30.5125,30.387,30.5125,335200.0
2010-02-25 14:00:00,41.35,41.45,41.24,41.29,490100.0,30.5198,30.5936,30.4386,30.4755,490100.0
2010-02-25 14:30:00,41.3,41.46,41.27,41.44,321600.0,30.4829,30.601,30.4608,30.5863,321600.0
2010-02-25 15:00:00,41.44,41.48,41.33,41.44,403400.0,30.5863,30.6158,30.5051,30.5863,403400.0
2010-02-25 15:30:00,41.44,41.53,41.39,41.51,587500.0,30.5863,30.6527,30.5494,30.6379,587500.0
2010-02-26 09:30:00,41.59,41.61,41.32,41.44,234400.0,30.697,30.7117,30.4977,30.5863,234400.0
2010-02-26 10:00:00,41.44,41.53,41.26,41.48,253900.0,30.5863,30.6527,30.4534,30.6158,253900.0
2010-02-26 10:30:00,41.49,41.7,41.49,41.68,262400.0,30.6232,30.7782,30.6232,30.7634,262400.0
2010-02-26 11:00:00,41.69,41.84,41.63,41.75,149600.0,30.7708,30.8815,30.7265,30.8151,149600.0
2010-02-26 11:30:00,41.74,41.86,41.69,41.75,181900.0,30.8077,30.8963,30.7708,30.8151,181900.0
2010-02-26 12:00:00,41.75,41.78,41.69,41.77,125000.0,30.8151,30.8372,30.7708,30.8298,125000.0
2010-02-26 12:30:00,41.77,41.79,41.59,41.72,353000.0,30.8298,30.8446,30.697,30.7929,353000.0
2010-02-26 13:00:00,41.71,41.78,41.67,41.77,125400.0,30.7855,30.8372,30.756,30.8298,125400.0
2010-02-26 13:30:00,41.77,41.95,41.74,41.89,324200.0,30.8298,30.9627,30.8077,30.9184,324200.0
2010-02-26 14:00:00,41.88,42.0,41.85,41.99,232200.0,30.911,30.9996,30.8889,30.9922,232200.0
2010-02-26 14:30:00,41.99,42.04,41.95,42.03,205700.0,30.9922,31.0291,30.9627,31.0217,205700.0
2010-02-26 15:00:00,42.04,42.07,41.96,42.03,339900.0,31.0291,31.0513,30.9701,31.0217,339900.0
2010-02-26 15:30:00,42.02,42.04,41.84,41.91,871600.0,31.0143,31.0291,30.8815,30.9332,871600.0
2010-03-01 09:30:00,42.07,42.22,42.0,42.04,196000.0,31.0513,31.162,30.9996,31.0291,196000.0
2010-03-01 10:00:00,42.03,42.08,41.89,41.97,179100.0,31.0217,31.0586,30.9184,30.9774,179100.0
2010-03-01 10:30:00,41.97,42.03,41.92,41.99,143000.0,30.9774,31.0217,30.9405,30.9922,143000.0
2010-03-01 11:00:00,42.0,42.15,41.98,42.11,127300.0,30.9996,31.1103,30.9848,31.0808,127300.0
2010-03-01 11:30:00,42.11,42.14,42.0,42.04,94100.0,31.0808,31.1029,30.9996,31.0291,94100.0
2010-03-01 12:00:00,42.04,42.11,42.01,42.08,108700.0,31.0291,31.0808,31.007,31.0586,108700.0
2010-03-01 12:30:00,42.08,42.23,42.06,42.2,184500.0,31.0586,31.1693,31.0439,31.1472,184500.0
2010-03-01 13:00:00,42.2,42.31,42.2,42.29,259100.0,31.1472,31.2284,31.1472,31.2136,259100.0
2010-03-01 13:30:00,42.29,42.35,42.23,42.26,128000.0,31.2136,31.2579,31.1693,31.1915,128000.0
2010-03-01 14:00:00,42.26,42.26,42.11,42.13,126500.0,31.1915,31.1915,31.0808,31.0955,126500.0
2010-03-01 14:30:00,42.13,42.16,42.1,42.12,86600.0,31.0955,31.1177,31.0734,31.0882,86600.0
2010-03-01 15:00:00,42.13,42.14,42.04,42.05,172700.0,31.0955,31.1029,31.0291,31.0365,172700.0
2010-03-01 15:30:00,42.05,42.09,42.01,42.05,401400.0,31.0365,31.066,31.007,31.0365,401400.0
2010-03-02 09:30:00,42.21,42.95,42.21,42.56,325700.0,31.1546,31.7008,31.1546,31.4129,325700.0
2010-03-02 10:00:00,42.56,42.72,42.43,42.46,176700.0,31.4129,31.531,31.317,31.3391,176700.0
2010-03-02 10:30:00,42.45,42.58,42.44,42.54,168800.0,31.3317,31.4277,31.3243,31.3982,168800.0
2010-03-02 11:00:00,42.54,42.66,42.53,42.65,135200.0,31.3982,31.4867,31.3908,31.4793,135200.0
2010-03-02 11:30:00,42.64,42.68,42.58,42.62,95100.0,31.472,31.5015,31.4277,31.4572,95100.0
2010-03-02 12:00:00,42.63,42.72,42.6,42.71,94000.0,31.4646,31.531,31.4424,31.5236,94000.0
2010-03-02 12:30:00,42.72,42.74,42.67,42.72,84800.0,31.531,31.5458,31.4941,31.531,84800.0
2010-03-02 13:00:00,42.72,42.76,42.67,42.75,109300.0,31.531,31.5605,31.4941,31.5532,109300.0
2010-03-02 13:30:00,42.75,42.76,42.66,42.67,190600.0,31.5532,31.5605,31.4867,31.4941,190600.0
2010-03-02 14:00:00,42.67,42.7,42.65,42.68,108800.0,31.4941,31.5162,31.4793,31.5015,108800.0
2010-03-02 14:30:00,42.68,42.71,42.58,42.59,212900.0,31.5015,31.5236,31.4277,31.4351,212900.0
2010-03-02 15:00:00,42.6,42.63,42.54,42.54,174100.0,31.4424,31.4646,31.3982,31.3982,174100.0
2010-03-02 15:30:00,42.54,42.64,42.52,42.64,491000.0,31.3982,31.472,31.3834,31.472,491000.0
2010-03-03 09:30:00,42.77,42.83,42.55,42.69,151400.0,31.5679,31.6122,31.4055,31.5089,151400.0
2010-03-03 10:00:00,42.69,42.79,42.63,42.72,121700.0,31.5089,31.5827,31.4646,31.531,121700.0
2010-03-03 10:30:00,42.72,42.82,42.7,42.73,124200.0,31.531,31.6048,31.5162,31.5384,124200.0
2010-03-03 11:00:00,42.75,42.75,42.62,42.72,88900.0,31.5532,31.5532,31.4572,31.531,88900.0
2010-03-03 11:30:00,42.72,42.72,42.63,42.7,395800.0,31.531,31.531,31.4646,31.5162,395800.0
2010-03-03 12:00:00,42.7,42.72,42.66,42.66,86800.0,31.5162,31.531,31.4867,31.4867,86800.0
2010-03-03 12:30:00,42.65,42.69,42.58,42.58,119100.0,31.4793,31.5089,31.4277,31.4277,119100.0
2010-03-03 13:00:00,42.57,42.59,42.5,42.5,152200.0,31.4203,31.4351,31.3686,31.3686,152200.0
2010-03-03 13:30:00,42.5,42.59,42.46,42.57,98700.0,31.3686,31.4351,31.3391,31.4203,98700.0
2010-03-03 14:00:00,42.57,42.57,42.42,42.43,131200.0,31.4203,31.4203,31.3096,31.317,131200.0
2010-03-03 14:30:00,42.43,42.47,42.31,42.4,154000.0,31.317,31.3465,31.2284,31.2948,154000.0
2010-03-03 15:00:00,42.4,42.46,42.38,42.39,188200.0,31.2948,31.3391,31.2801,31.2874,188200.0
2010-03-03 15:30:00,42.39,42.42,42.31,42.32,497400.0,31.2874,31.3096,31.2284,31.2358,497400.0
2010-03-04 09:30:00,42.38,42.49,42.28,42.29,241100.0,31.2801,31.3612,31.2063,31.2136,241100.0
2010-03-04 10:00:00,42.29,42.35,42.13,42.17,163700.0,31.2136,31.2579,31.0955,31.1251,163700.0
2010-03-04 10:30:00,42.17,42.18,42.05,42.07,270300.0,31.1251,31.1324,31.0365,31.0513,270300.0
2010-03-04 11:00:00,42.07,42.26,42.05,42.24,240300.0,31.0513,31.1915,31.0365,31.1767,240300.0
2010-03-04 11:30:00,42.25,42.28,42.13,42.24,74100.0,31.1841,31.2063,31.0955,31.1767,74100.0
2010-03-04 12:00:00,42.25,42.26,42.16,42.18,50600.0,31.1841,31.1915,31.1177,31.1324,50600.0
2010-03-04 12:30:00,42.18,42.21,42.08,42.09,86500.0,31.1324,31.1546,31.0586,31.066,86500.0
2010-03-04 13:00:00,42.08,42.11,41.99,42.02,158000.0,31.0586,31.0808,30.9922,31.0143,158000.0
2010-03-04 13:30:00,42.02,42.22,42.02,42.21,91600.0,31.0143,31.162,31.0143,31.1546,91600.0
2010-03-04 14:00:00,42.21,42.23,42.15,42.21,78400.0,31.1546,31.1693,31.1103,31.1546,78400.0
2010-03-04 14:30:00,42.22,42.26,42.16,42.17,73100.0,31.162,31.1915,31.1177,31.1251,73100.0
2010-03-04 15:00:00,42.19,42.26,42.14,42.26,111300.0,31.1398,31.1915,31.1029,31.1915,111300.0
2010-03-04 15:30:00,42.25,42.43,42.25,42.39,353700.0,31.1841,31.317,31.1841,31.2874,353700.0
2010-03-05 09:30:00,42.69,42.69,42.34,42.39,105700.0,31.5089,31.5089,31.2505,31.2874,105700.0
2010-03-05 10:00:00,42.41,42.55,42.33,42.52,80700.0,31.3022,31.4055,31.2432,31.3834,80700.0
2010-03-05 10:30:00,42.52,42.52,42.33,42.38,136200.0,31.3834,31.3834,31.2432,31.2801,136200.0
2010-03-05 11:00:00,42.38,42.47,42.34,42.45,65900.0,31.2801,31.3465,31.2505,31.3317,65900.0
2010-03-05 11:30:00,42.45,42.46,42.35,42.36,69300.0,31.3317,31.3391,31.2579,31.2653,69300.0
2010-03-05 12:00:00,42.36,42.43,42.35,42.4,94500.0,31.2653,31.317,31.2579,31.2948,94500.0
2010-03-05 12:30:00,42.4,42.44,42.38,42.42,52900.0,31.2948,31.3243,31.2801,31.3096,52900.0
2010-03-05 13:00:00,42.41,42.45,42.37,42.44,103300.0,31.3022,31.3317,31.2727,31.3243,103300.0
2010-03-05 13:30:00,42.44,42.46,42.4,42.46,59000.0,31.3243,31.3391,31.2948,31.3391,59000.0
2010-03-05 14:00:00,42.46,42.51,42.41,42.47,91900.0,31.3391,31.376,31.3022,31.3465,91900.0
2010-03-05 14:30:00,42.47,42.62,42.46,42.58,105600.0,31.3465,31.4572,31.3391,31.4277,105600.0
2010-03-05 15:00:00,42.58,42.67,42.5,42.54,109500.0,31.4277,31.4941,31.3686,31.3982,109500.0
2010-03-05 15:30:00,42.54,42.64,42.54,42.61,253500.0,31.3982,31.472,31.3982,31.4498,253500.0
2010-03-08 09:30:00,42.6,42.68,42.44,42.64,88500.0,31.4424,31.5015,31.3243,31.472,88500.0
2010-03-08 10:00:00,42.64,42.81,42.64,42.78,77000.0,31.472,31.5974,31.472,31.5753,77000.0
2010-03-08 10:30:00,42.78,42.88,42.69,42.83,104300.0,31.5753,31.6491,31.5089,31.6122,104300.0
2010-03-08 11:00:00,42.83,42.9,42.75,42.82,119400.0,31.6122,31.6639,31.5532,31.6048,119400.0
2010-03-08 11:30:00,42.81,42.84,42.76,42.8,85200.0,31.5974,31.6196,31.5605,31.5901,85200.0
2010-03-08 12:00:00,42.8,42.81,42.73,42.75,69600.0,31.5901,31.5974,31.5384,31.5532,69600.0
2010-03-08 12:30:00,42.75,42.75,42.68,42.75,71800.0,31.5532,31.5532,31.5015,31.5532,71800.0
2010-03-08 13:00:00,42.74,42.81,42.74,42.81,45300.0,31.5458,31.5974,31.5458,31.5974,45300.0
2010-03-08 13:30:00,42.8,42.81,42.7,42.71,46800.0,31.5901,31.5974,31.5162,31.5236,46800.0
2010-03-08 14:00:00,42.71,42.75,42.66,42.74,65700.0,31.5236,31.5532,31.4867,31.5458,65700.0
2010-03-08 14:30:00,42.74,42.75,42.67,42.7,105200.0,31.5458,31.5532,31.4941,31.5162,105200.0
2010-03-08 15:00:00,42.7,42.73,42.64,42.65,243700.0,31.5162,31.5384,31.472,31.4793,243700.0
2010-03-08 15:30:00,42.65,42.69,42.59,42.6,347900.0,31.4793,31.5089,31.4351,31.4424,347900.0
2010-03-09 09:30:00,42.51,42.68,42.49,42.54,74900.0,31.376,31.5015,31.3612,31.3982,74900.0
2010-03-09 10:00:00,42.54,42.68,42.49,42.63,85000.0,31.3982,31.5015,31.3612,31.4646,85000.0
2010-03-09 10:30:00,42.63,42.81,42.63,42.8,163700.0,31.4646,31.5974,31.4646,31.5901,163700.0
2010-03-09 11:00:00,42.79,42.8,42.69,42.69,68100.0,31.5827,31.5901,31.5089,31.5089,68100.0
2010-03-09 11:30:00,42.69,42.78,42.68,42.74,111900.0,31.5089,31.5753,31.5015,31.5458,111900.0
2010-03-09 12:00:00,42.74,42.76,42.64,42.71,54100.0,31.5458,31.5605,31.472,31.5236,54100.0
2010-03-09 12:30:00,42.71,42.71,42.63,42.65,42000.0,31.5236,31.5236,31.4646,31.4793,42000.0
2010-03-09 13:00:00,42.65,42.65,42.54,42.54,62900.0,31.4793,31.4793,31.3982,31.3982,62900.0
2010-03-09 13:30:00,42.55,42.68,42.55,42.65,84600.0,31.4055,31.5015,31.4055,31.4793,84600.0
2010-03-09 14:00:00,42.65,42.77,42.65,42.77,96400.0,31.4793,31.5679,31.4793,31.5679,96400.0
2010-03-09 14:30:00,42.77,42.78,42.7,42.75,165100.0,31.5679,31.5753,31.5162,31.5532,165100.0
2010-03-09 15:00:00,42.75,42.78,42.66,42.71,168200.0,31.5532,31.5753,31.4867,31.5236,168200.0
2010-03-09 15:30:00,42.71,42.82,42.7,42.82,382600.0,31.5236,31.6048,31.5162,31.6048,382600.0
2010-03-10 09:30:00,42.89,42.94,42.75,42.78,174500.0,31.6565,31.6934,31.5532,31.5753,174500.0
2010-03-10 10:00:00,42.79,42.9,42.73,42.86,140700.0,31.5827,31.6639,31.5384,31.6343,140700.0
2010-03-10 10:30:00,42.87,42.89,42.74,42.75,124000.0,31.6417,31.6565,31.5458,31.5532,124000.0
2010-03-10 11:00:00,42.75,42.83,42.73,42.75,154900.0,31.5532,31.6122,31.5384,31.5532,154900.0
2010-03-10 11:30:00,42.75,42.78,42.58,42.67,196200.0,31.5532,31.5753,31.4277,31.4941,196200.0
2010-03-10 12:00:00,42.67,42.76,42.61,42.66,146900.0,31.4941,31.5605,31.4498,31.4867,146900.0
2010-03-10 12:30:00,42.66,42.78,42.64,42.77,99900.0,31.4867,31.5753,31.472,31.5679,99900.0
2010-03-10 13:00:00,42.77,42.85,42.7,42.74,66200.0,31.5679,31.627,31.5162,31.5458,66200.0
2010-03-10 13:30:00,42.74,42.85,42.72,42.85,88200.0,31.5458,31.627,31.531,31.627,88200.0
2010-03-10 14:00:00,42.84,42.99,42.79,42.99,190800.0,31.6196,31.7303,31.5827,31.7303,190800.0
2010-03-10 14:30:00,42.98,43.01,42.94,42.95,114200.0,31.7229,31.7451,31.6934,31.7008,114200.0
2010-03-10 15:00:00,42.96,43.0,42.91,42.92,231500.0,31.7081,31.7377,31.6712,31.6786,231500.0
2010-03-10 15:30:00,42.91,43.01,42.82,42.95,400900.0,31.6712,31.7451,31.6048,31.7008,400900.0
2010-03-11 09:30:00,42.97,43.07,42.72,42.75,67700.0,31.7155,31.7893,31.531,31.5532,67700.0
2010-03-11 10:00:00,42.76,42.88,42.74,42.82,61400.0,31.5605,31.6491,31.5458,31.6048,61400.0
2010-03-11 10:30:00,42.82,42.86,42.71,42.71,72000.0,31.6048,31.6343,31.5236,31.5236,72000.0
2010-03-11 11:00:00,42.72,42.74,42.66,42.67,59500.0,31.531,31.5458,31.4867,31.4941,59500.0
2010-03-11 11:30:00,42.67,42.8,42.66,42.78,57400.0,31.4941,31.5901,31.4867,31.5753,57400.0
2010-03-11 12:00:00,42.78,42.84,42.69,42.71,85600.0,31.5753,31.6196,31.5089,31.5236,85600.0
2010-03-11 12:30:00,42.71,42.79,42.69,42.79,66400.0,31.5236,31.5827,31.5089,31.5827,66400.0
2010-03-11 13:00:00,42.8,42.85,42.79,42.82,47700.0,31.5901,31.627,31.5827,31.6048,47700.0
2010-03-11 13:30:00,42.83,42.89,42.82,42.89,47000.0,31.6122,31.6565,31.6048,31.6565,47000.0
2010-03-11 14:00:00,42.88,42.9,42.82,42.87,73600.0,31.6491,31.6639,31.6048,31.6417,73600.0
2010-03-11 14:30:00,42.87,42.87,42.81,42.81,90700.0,31.6417,31.6417,31.5974,31.5974,90700.0
2010-03-11 15:00:00,42.82,42.93,42.81,42.92,178300.0,31.6048,31.686,31.5974,31.6786,178300.0
2010-03-11 15:30:00,42.92,42.99,42.88,42.91,348500.0,31.6786,31.7303,31.6491,31.6712,348500.0
2010-03-12 09:30:00,43.12,43.12,42.81,42.82,83600.0,31.8262,31.8262,31.5974,31.6048,83600.0
2010-03-12 10:00:00,42.83,42.84,42.66,42.78,119300.0,31.6122,31.6196,31.4867,31.5753,119300.0
2010-03-12 10:30:00,42.8,42.81,42.59,42.6,131400.0,31.5901,31.5974,31.4351,31.4424,131400.0
2010-03-12 11:00:00,42.6,42.74,42.59,42.67,62000.0,31.4424,31.5458,31.4351,31.4941,62000.0
2010-03-12 11:30:00,42.67,42.71,42.56,42.62,72000.0,31.4941,31.5236,31.4129,31.4572,72000.0
2010-03-12 12:00:00,42.61,42.65,42.56,42.64,41800.0,31.4498,31.4793,31.4129,31.472,41800.0
2010-03-12 12:30:00,42.64,42.71,42.6,42.7,121800.0,31.472,31.5236,31.4424,31.5162,121800.0
2010-03-12 13:00:00,42.71,42.75,42.68,42.73,60200.0,31.5236,31.5532,31.5015,31.5384,60200.0
2010-03-12 13:30:00,42.72,42.73,42.67,42.71,128800.0,31.531,31.5384,31.4941,31.5236,128800.0
2010-03-12 14:00:00,42.71,42.81,42.7,42.8,174900.0,31.5236,31.5974,31.5162,31.5901,174900.0
2010-03-12 14:30:00,42.78,42.8,42.73,42.79,78900.0,31.5753,31.5901,31.5384,31.5827,78900.0
2010-03-12 15:00:00,42.79,42.84,42.74,42.78,212700.0,31.5827,31.6196,31.5458,31.5753,212700.0
2010-03-12 15:30:00,42.78,42.81,42.7,42.74,394400.0,31.5753,31.5974,31.5162,31.5458,394400.0
2010-03-15 09:30:00,42.85,42.94,42.72,42.79,125200.0,31.627,31.6934,31.531,31.5827,125200.0
2010-03-15 10:00:00,42.78,42.98,42.71,42.96,138900.0,31.5753,31.7229,31.5236,31.7081,138900.0
2010-03-15 10:30:00,42.97,43.05,42.89,43.05,76500.0,31.7155,31.7746,31.6565,31.7746,76500.0
2010-03-15 11:00:00,43.05,43.05,42.83,42.84,132400.0,31.7746,31.7746,31.6122,31.6196,132400.0
2010-03-15 11:30:00,42.84,42.93,42.83,42.93,100400.0,31.6196,31.686,31.6122,31.686,100400.0
2010-03-15 12:00:00,42.92,42.92,42.75,42.76,120400.0,31.6786,31.6786,31.5532,31.5605,120400.0
2010-03-15 12:30:00,42.76,42.77,42.72,42.73,80300.0,31.5605,31.5679,31.531,31.5384,80300.0
2010-03-15 13:00:00,42.73,42.73,42.66,42.66,81600.0,31.5384,31.5384,31.4867,31.4867,81600.0
2010-03-15 13:30:00,42.65,42.69,42.63,42.63,70600.0,31.4793,31.5089,31.4646,31.4646,70600.0
2010-03-15 14:00:00,42.65,42.73,42.63,42.72,149900.0,31.4793,31.5384,31.4646,31.531,149900.0
2010-03-15 14:30:00,42.72,42.76,42.69,42.73,124700.0,31.531,31.5605,31.5089,31.5384,124700.0
2010-03-15 15:00:00,42.74,42.88,42.74,42.86,129800.0,31.5458,31.6491,31.5458,31.6343,129800.0
2010-03-15 15:30:00,42.86,42.98,42.83,42.96,297700.0,31.6343,31.7229,31.6122,31.7081,297700.0
2010-03-16 09:30:00,42.96,42.97,42.8,42.93,50300.0,31.7081,31.7155,31.5901,31.686,50300.0
2010-03-16 10:00:00,42.92,43.02,42.9,43.02,57400.0,31.6786,31.7524,31.6639,31.7524,57400.0
2010-03-16 10:30:00,43.02,43.11,43.0,43.05,181100.0,31.7524,31.8189,31.7377,31.7746,181100.0
2010-03-16 11:00:00,43.05,43.15,43.03,43.12,147600.0,31.7746,31.8484,31.7598,31.8262,147600.0
2010-03-16 11:30:00,43.12,43.17,43.08,43.1,108300.0,31.8262,31.8631,31.7967,31.8115,108300.0
2010-03-16 12:00:00,43.11,43.19,43.04,43.05,79400.0,31.8189,31.8779,31.7672,31.7746,79400.0
2010-03-16 12:30:00,43.05,43.11,43.05,43.11,37000.0,31.7746,31.8189,31.7746,31.8189,37000.0
2010-03-16 13:00:00,43.1,43.1,43.06,43.1,46300.0,31.8115,31.8115,31.782,31.8115,46300.0
2010-03-16 13:30:00,43.1,43.1,43.01,43.07,50700.0,31.8115,31.8115,31.7451,31.7893,50700.0
2010-03-16 14:00:00,43.07,43.17,42.96,43.11,74500.0,31.7893,31.8631,31.7081,31.8189,74500.0
2010-03-16 14:30:00,43.1,43.1,42.92,43.04,157800.0,31.8115,31.8115,31.6786,31.7672,157800.0
2010-03-16 15:00:00,43.04,43.17,43.02,43.11,129100.0,31.7672,31.8631,31.7524,31.8189,129100.0
2010-03-16 15:30:00,43.12,43.28,43.08,43.23,224700.0,31.8262,31.9443,31.7967,31.9074,224700.0
2010-03-17 09:30:00,43.36,43.36,43.1,43.18,113500.0,32.0034,32.0034,31.8115,31.8705,113500.0
2010-03-17 10:00:00,43.17,43.25,43.16,43.19,86800.0,31.8631,31.9222,31.8558,31.8779,86800.0
2010-03-17 10:30:00,43.19,43.28,43.19,43.27,67400.0,31.8779,31.9443,31.8779,31.937,67400.0
2010-03-17 11:00:00,43.27,43.42,43.26,43.36,79400.0,31.937,32.0477,31.9296,32.0034,79400.0
2010-03-17 11:30:00,43.37,43.4,43.3,43.31,86100.0,32.0108,32.0329,31.9591,31.9665,86100.0
2010-03-17 12:00:00,43.3,43.36,43.3,43.32,74700.0,31.9591,32.0034,31.9591,31.9739,74700.0
2010-03-17 12:30:00,43.32,43.34,43.26,43.3,88200.0,31.9739,31.9886,31.9296,31.9591,88200.0
2010-03-17 13:00:00,43.29,43.3,43.24,43.27,79600.0,31.9517,31.9591,31.9148,31.937,79600.0
2010-03-17 13:30:00,43.27,43.3,43.24,43.29,122400.0,31.937,31.9591,31.9148,31.9517,122400.0
2010-03-17 14:00:00,43.29,43.39,43.25,43.39,126700.0,31.9517,32.0255,31.9222,32.0255,126700.0
2010-03-17 14:30:00,43.38,43.4,43.28,43.28,86200.0,32.0181,32.0329,31.9443,31.9443,86200.0
2010-03-17 15:00:00,43.28,43.3,43.12,43.22,283900.0,31.9443,31.9591,31.8262,31.9001,283900.0
2010-03-17 15:30:00,43.23,43.25,43.15,43.24,389700.0,31.9074,31.9222,31.8484,31.9148,389700.0
2010-03-18 09:30:00,43.13,43.18,43.0,43.12,167400.0,31.8336,31.8705,31.7377,31.8262,167400.0
2010-03-18 10:00:00,43.12,43.22,43.07,43.15,194900.0,31.8262,31.9001,31.7893,31.8484,194900.0
2010-03-18 10:30:00,43.14,43.18,43.0,43.05,124300.0,31.841,31.8705,31.7377,31.7746,124300.0
2010-03-18 11:00:00,43.06,43.08,42.94,42.94,98400.0,31.782,31.7967,31.6934,31.6934,98400.0
2010-03-18 11:30:00,42.95,42.96,42.82,42.86,112400.0,31.7008,31.7081,31.6048,31.6343,112400.0
2010-03-18 12:00:00,42.86,43.04,42.85,43.04,99500.0,31.6343,31.7672,31.627,31.7672,99500.0
2010-03-18 12:30:00,43.03,43.05,42.99,43.0,125300.0,31.7598,31.7746,31.7303,31.7377,125300.0
2010-03-18 13:00:00,43.0,43.18,42.99,43.1,95000.0,31.7377,31.8705,31.7303,31.8115,95000.0
2010-03-18 13:30:00,43.11,43.12,43.03,43.08,65000.0,31.8189,31.8262,31.7598,31.7967,65000.0
2010-03-18 14:00:00,43.08,43.15,43.04,43.15,80000.0,31.7967,31.8484,31.7672,31.8484,80000.0
2010-03-18 14:30:00,43.14,43.19,43.04,43.06,188800.0,31.841,31.8779,31.7672,31.782,188800.0
2010-03-18 15:00:00,43.06,43.13,43.0,43.12,170000.0,31.782,31.8336,31.7377,31.8262,170000.0
2010-03-18 15:30:00,43.11,43.17,43.08,43.17,386400.0,31.8189,31.8631,31.7967,31.8631,386400.0
2010-03-19 09:30:00,43.22,43.41,43.17,43.2,680900.0,31.9001,32.0403,31.8631,31.8853,680900.0
2010-03-19 10:00:00,43.19,43.21,43.02,43.14,193700.0,31.8779,31.8927,31.7524,31.841,193700.0
2010-03-19 10:30:00,43.15,43.19,43.09,43.1,186400.0,31.8484,31.8779,31.8041,31.8115,186400.0
2010-03-19 11:00:00,43.1,43.12,43.04,43.05,214500.0,31.8115,31.8262,31.7672,31.7746,214500.0
2010-03-19 11:30:00,43.05,43.1,42.98,42.98,119700.0,31.7746,31.8115,31.7229,31.7229,119700.0
2010-03-19 12:00:00,42.99,43.1,42.98,43.08,190300.0,31.7303,31.8115,31.7229,31.7967,190300.0
2010-03-19 12:30:00,43.09,43.11,43.0,43.03,144500.0,31.8041,31.8189,31.7377,31.7598,144500.0
2010-03-19 13:00:00,43.04,43.11,43.02,43.07,82100.0,31.7672,31.8189,31.7524,31.7893,82100.0
2010-03-19 13:30:00,43.07,43.1,43.02,43.07,77800.0,31.7893,31.8115,31.7524,31.7893,77800.0
2010-03-19 14:00:00,43.07,43.09,43.02,43.05,89400.0,31.7893,31.8041,31.7524,31.7746,89400.0
2010-03-19 14:30:00,43.05,43.05,42.98,43.03,191000.0,31.7746,31.7746,31.7229,31.7598,191000.0
2010-03-19 15:00:00,43.03,43.03,42.98,43.01,156800.0,31.7598,31.7598,31.7229,31.7451,156800.0
2010-03-19 15:30:00,43.01,43.3,42.93,43.29,620400.0,31.7451,31.9591,31.686,31.9517,620400.0
2010-03-22 09:30:00,43.25,43.25,43.02,43.11,212100.0,31.9222,31.9222,31.7524,31.8189,212100.0
2010-03-22 10:00:00,43.12,43.16,43.0,43.05,140700.0,31.8262,31.8558,31.7377,31.7746,140700.0
2010-03-22 10:30:00,43.06,43.1,42.97,42.99,202000.0,31.782,31.8115,31.7155,31.7303,202000.0
2010-03-22 11:00:00,42.99,43.0,42.89,42.9,227900.0,31.7303,31.7377,31.6565,31.6639,227900.0
2010-03-22 11:30:00,42.9,42.98,42.86,42.86,144800.0,31.6639,31.7229,31.6343,31.6343,144800.0
2010-03-22 12:00:00,42.87,42.87,42.71,42.8,154500.0,31.6417,31.6417,31.5236,31.5901,154500.0
2010-03-22 12:30:00,42.81,42.95,42.77,42.94,104800.0,31.5974,31.7008,31.5679,31.6934,104800.0
2010-03-22 13:00:00,42.95,43.05,42.94,42.97,106900.0,31.7008,31.7746,31.6934,31.7155,106900.0
2010-03-22 13:30:00,42.97,43.02,42.87,42.9,113900.0,31.7155,31.7524,31.6417,31.6639,113900.0
2010-03-22 14:00:00,42.9,42.98,42.89,42.96,78700.0,31.6639,31.7229,31.6565,31.7081,78700.0
2010-03-22 14:30:00,42.97,43.0,42.9,42.94,125700.0,31.7155,31.7377,31.6639,31.6934,125700.0
2010-03-22 15:00:00,42.95,43.01,42.94,43.0,159800.0,31.7008,31.7451,31.6934,31.7377,159800.0
2010-03-22 15:30:00,43.0,43.03,42.99,43.01,425500.0,31.7377,31.7598,31.7303,31.7451,425500.0
2010-03-23 09:30:00,43.06,43.21,43.01,43.1,227200.0,31.782,31.8927,31.7451,31.8115,227200.0
2010-03-23 10:00:00,43.11,43.15,43.04,43.1,131100.0,31.8189,31.8484,31.7672,31.8115,131100.0
2010-03-23 10:30:00,43.1,43.16,43.07,43.1,124800.0,31.8115,31.8558,31.7893,31.8115,124800.0
2010-03-23 11:00:00,43.1,43.12,43.03,43.06,298400.0,31.8115,31.8262,31.7598,31.782,298400.0
2010-03-23 11:30:00,43.06,43.18,43.04,43.18,81400.0,31.782,31.8705,31.7672,31.8705,81400.0
2010-03-23 12:00:00,43.18,43.24,43.11,43.19,141600.0,31.8705,31.9148,31.8189,31.8779,141600.0
2010-03-23 12:30:00,43.19,43.31,43.13,43.24,124600.0,31.8779,31.9665,31.8336,31.9148,124600.0
2010-03-23 13:00:00,43.24,43.3,43.22,43.28,108200.0,31.9148,31.9591,31.9001,31.9443,108200.0
2010-03-23 13:30:00,43.29,43.3,43.16,43.16,157500.0,31.9517,31.9591,31.8558,31.8558,157500.0
2010-03-23 14:00:00,43.17,43.26,43.15,43.21,155500.0,31.8631,31.9296,31.8484,31.8927,155500.0
2010-03-23 14:30:00,43.22,43.23,43.12,43.15,149500.0,31.9001,31.9074,31.8262,31.8484,149500.0
2010-03-23 15:00:00,43.15,43.31,43.11,43.25,208600.0,31.8484,31.9665,31.8189,31.9222,208600.0
2010-03-23 15:30:00,43.26,43.36,43.24,43.36,273000.0,31.9296,32.0034,31.9148,32.0034,273000.0
2010-03-24 09:30:00,43.18,43.23,43.05,43.22,136100.0,31.8705,31.9074,31.7746,31.9001,136100.0
2010-03-24 10:00:00,43.22,43.29,43.14,43.21,386000.0,31.9001,31.9517,31.841,31.8927,386000.0
2010-03-24 10:30:00,43.21,43.26,43.18,43.2,162100.0,31.8927,31.9296,31.8705,31.8853,162100.0
2010-03-24 11:00:00,43.19,43.19,43.05,43.09,169600.0,31.8779,31.8779,31.7746,31.8041,169600.0
2010-03-24 11:30:00,43.1,43.17,43.06,43.14,81000.0,31.8115,31.8631,31.782,31.841,81000.0
2010-03-24 12:00:00,43.13,43.16,43.04,43.04,92300.0,31.8336,31.8558,31.7672,31.7672,92300.0
2010-03-24 12:30:00,43.04,43.2,43.03,43.15,118600.0,31.7672,31.8853,31.7598,31.8484,118600.0
2010-03-24 13:00:00,43.14,43.17,43.01,43.08,81100.0,31.841,31.8631,31.7451,31.7967,81100.0
2010-03-24 13:30:00,43.1,43.15,43.0,43.05,108500.0,31.8115,31.8484,31.7377,31.7746,108500.0
2010-03-24 14:00:00,43.05,43.07,43.0,43.02,57400.0,31.7746,31.7893,31.7377,31.7524,57400.0
2010-03-24 14:30:00,43.03,43.05,42.91,42.94,119600.0,31.7598,31.7746,31.6712,31.6934,119600.0
2010-03-24 15:00:00,42.94,43.0,42.85,42.85,318000.0,31.6934,31.7377,31.627,31.627,318000.0
2010-03-24 15:30:00,42.86,43.0,42.85,42.89,328400.0,31.6343,31.7377,31.627,31.6565,328400.0
2010-03-25 09:30:00,42.96,43.21,42.95,42.97,264100.0,31.7081,31.8927,31.7008,31.7155,264100.0
2010-03-25 10:00:00,42.98,43.0,42.88,42.94,199400.0,31.7229,31.7377,31.6491,31.6934,199400.0
2010-03-25 10:30:00,42.95,43.02,42.91,42.92,197500.0,31.7008,31.7524,31.6712,31.6786,197500.0
2010-03-25 11:00:00,42.91,43.01,42.84,42.93,94700.0,31.6712,31.7451,31.6196,31.686,94700.0
2010-03-25 11:30:00,42.94,43.01,42.88,42.88,72700.0,31.6934,31.7451,31.6491,31.6491,72700.0
2010-03-25 12:00:00,42.89,42.89,42.79,42.83,89700.0,31.6565,31.6565,31.5827,31.6122,89700.0
2010-03-25 12:30:00,42.83,42.88,42.8,42.86,58900.0,31.6122,31.6491,31.5901,31.6343,58900.0
2010-03-25 13:00:00,42.87,43.07,42.86,43.01,240200.0,31.6417,31.7893,31.6343,31.7451,240200.0
2010-03-25 13:30:00,43.01,43.05,42.96,42.99,151200.0,31.7451,31.7746,31.7081,31.7303,151200.0
2010-03-25 14:00:00,43.0,43.05,42.95,43.0,176400.0,31.7377,31.7746,31.7008,31.7377,176400.0
2010-03-25 14:30:00,43.0,43.02,42.88,42.89,273400.0,31.7377,31.7524,31.6491,31.6565,273400.0
2010-03-25 15:00:00,42.9,42.99,42.89,42.94,217000.0,31.6639,31.7303,31.6565,31.6934,217000.0
2010-03-25 15:30:00,42.95,43.05,42.94,42.99,629700.0,31.7008,31.7746,31.6934,31.7303,629700.0
2010-03-26 09:30:00,43.01,43.06,42.85,43.02,127300.0,31.7451,31.782,31.627,31.7524,127300.0
2010-03-26 10:00:00,43.02,43.05,42.92,43.03,175200.0,31.7524,31.7746,31.6786,31.7598,175200.0
2010-03-26 10:30:00,43.02,43.15,43.02,43.09,121300.0,31.7524,31.8484,31.7524,31.8041,121300.0
2010-03-26 11:00:00,43.09,43.09,42.97,43.04,128500.0,31.8041,31.8041,31.7155,31.7672,128500.0
2010-03-26 11:30:00,43.03,43.11,43.0,43.07,107400.0,31.7598,31.8189,31.7377,31.7893,107400.0
2010-03-26 12:00:00,43.08,43.12,42.97,43.0,115800.0,31.7967,31.8262,31.7155,31.7377,115800.0
2010-03-26 12:30:00,43.0,43.01,42.92,42.92,89000.0,31.7377,31.7451,31.6786,31.6786,89000.0
2010-03-26 13:00:00,42.92,42.93,42.81,42.9,81700.0,31.6786,31.686,31.5974,31.6639,81700.0
2010-03-26 13:30:00,42.89,42.99,42.87,42.94,73800.0,31.6565,31.7303,31.6417,31.6934,73800.0
2010-03-26 14:00:00,42.95,43.03,42.85,43.03,110900.0,31.7008,31.7598,31.627,31.7598,110900.0
2010-03-26 14:30:00,43.03,43.08,42.97,42.97,89300.0,31.7598,31.7967,31.7155,31.7155,89300.0
2010-03-26 15:00:00,42.97,43.05,42.96,42.97,212000.0,31.7155,31.7746,31.7081,31.7155,212000.0
2010-03-26 15:30:00,42.97,43.01,42.92,42.98,367900.0,31.7155,31.7451,31.6786,31.7229,367900.0
2010-03-29 09:30:00,42.64,42.77,42.64,42.7,203800.0,31.8065,31.9034,31.8065,31.8512,203800.0
2010-03-29 10:00:00,42.71,42.9,42.7,42.89,142400.0,31.8587,32.0004,31.8512,31.9929,142400.0
2010-03-29 10:30:00,42.9,42.99,42.74,42.75,180000.0,32.0004,32.0675,31.8811,31.8885,180000.0
2010-03-29 11:00:00,42.76,42.94,42.71,42.92,98500.0,31.896,32.0302,31.8587,32.0153,98500.0
2010-03-29 11:30:00,42.92,42.92,42.75,42.78,59300.0,32.0153,32.0153,31.8885,31.9109,59300.0
2010-03-29 12:00:00,42.78,42.81,42.75,42.81,65700.0,31.9109,31.9333,31.8885,31.9333,65700.0
2010-03-29 12:30:00,42.8,42.86,42.78,42.83,60000.0,31.9258,31.9706,31.9109,31.9482,60000.0
2010-03-29 13:00:00,42.83,42.85,42.78,42.81,67900.0,31.9482,31.9631,31.9109,31.9333,67900.0
2010-03-29 13:30:00,42.81,42.82,42.77,42.78,103300.0,31.9333,31.9407,31.9034,31.9109,103300.0
2010-03-29 14:00:00,42.79,42.82,42.72,42.78,96200.0,31.9183,31.9407,31.8661,31.9109,96200.0
2010-03-29 14:30:00,42.78,42.79,42.7,42.72,176600.0,31.9109,31.9183,31.8512,31.8661,176600.0
2010-03-29 15:00:00,42.72,42.78,42.7,42.78,92500.0,31.8661,31.9109,31.8512,31.9109,92500.0
2010-03-29 15:30:00,42.77,42.82,42.72,42.79,294600.0,31.9034,31.9407,31.8661,31.9183,294600.0
2010-03-30 09:30:00,42.81,42.98,42.76,42.97,140500.0,31.9333,32.0601,31.896,32.0526,140500.0
2010-03-30 10:00:00,42.97,42.97,42.88,42.96,95700.0,32.0526,32.0526,31.9855,32.0452,95700.0
2010-03-30 10:30:00,42.97,43.0,42.86,42.98,113800.0,32.0526,32.075,31.9706,32.0601,113800.0
2010-03-30 11:00:00,42.98,42.98,42.73,42.78,117700.0,32.0601,32.0601,31.8736,31.9109,117700.0
2010-03-30 11:30:00,42.77,42.77,42.63,42.67,121700.0,31.9034,31.9034,31.799,31.8288,121700.0
2010-03-30 12:00:00,42.65,42.8,42.63,42.79,71100.0,31.8139,31.9258,31.799,31.9183,71100.0
2010-03-30 12:30:00,42.79,42.79,42.72,42.78,63600.0,31.9183,31.9183,31.8661,31.9109,63600.0
2010-03-30 13:00:00,42.77,42.77,42.6,42.61,83800.0,31.9034,31.9034,31.7766,31.7841,83800.0
2010-03-30 13:30:00,42.6,42.73,42.6,42.7,82400.0,31.7766,31.8736,31.7766,31.8512,82400.0
2010-03-30 14:00:00,42.7,42.75,42.69,42.71,66500.0,31.8512,31.8885,31.8438,31.8587,66500.0
2010-03-30 14:30:00,42.72,42.75,42.66,42.67,66400.0,31.8661,31.8885,31.8214,31.8288,66400.0
2010-03-30 15:00:00,42.66,42.67,42.6,42.62,144400.0,31.8214,31.8288,31.7766,31.7915,144400.0
2010-03-30 15:30:00,42.61,42.63,42.51,42.52,336600.0,31.7841,31.799,31.7095,31.7169,336600.0
2010-03-31 09:30:00,42.5,42.54,42.15,42.19,141000.0,31.702,31.7319,31.441,31.4708,141000.0
2010-03-31 10:00:00,42.19,42.36,42.19,42.36,111400.0,31.4708,31.5976,31.4708,31.5976,111400.0
2010-03-31 10:30:00,42.36,42.44,42.31,42.43,99100.0,31.5976,31.6573,31.5603,31.6498,99100.0
2010-03-31 11:00:00,42.44,42.52,42.37,42.47,96600.0,31.6573,31.7169,31.6051,31.6796,96600.0
2010-03-31 11:30:00,42.47,42.62,42.47,42.52,91300.0,31.6796,31.7915,31.6796,31.7169,91300.0
2010-03-31 12:00:00,42.52,42.59,42.48,42.58,65200.0,31.7169,31.7692,31.6871,31.7617,65200.0
2010-03-31 12:30:00,42.58,42.63,42.54,42.59,67200.0,31.7617,31.799,31.7319,31.7692,67200.0
2010-03-31 13:00:00,42.6,42.66,42.56,42.66,76400.0,31.7766,31.8214,31.7468,31.8214,76400.0
2010-03-31 13:30:00,42.67,42.7,42.64,42.68,83200.0,31.8288,31.8512,31.8065,31.8363,83200.0
2010-03-31 14:00:00,42.68,42.7,42.64,42.67,70500.0,31.8363,31.8512,31.8065,31.8288,70500.0
2010-03-31 14:30:00,42.67,42.7,42.61,42.61,176400.0,31.8288,31.8512,31.7841,31.7841,176400.0
2010-03-31 15:00:00,42.61,42.62,42.48,42.55,125100.0,31.7841,31.7915,31.6871,31.7393,125100.0
2010-03-31 15:30:00,42.56,42.56,42.38,42.42,385300.0,31.7468,31.7468,31.6125,31.6424,385300.0
2010-04-01 09:30:00,42.58,42.78,42.56,42.76,94000.0,31.7617,31.9109,31.7468,31.896,94000.0
2010-04-01 10:00:00,42.75,42.79,42.64,42.78,78700.0,31.8885,31.9183,31.8065,31.9109,78700.0
2010-04-01 10:30:00,42.78,42.79,42.67,42.71,76400.0,31.9109,31.9183,31.8288,31.8587,76400.0
2010-04-01 11:00:00,42.71,42.8,42.71,42.79,51300.0,31.8587,31.9258,31.8587,31.9183,51300.0
2010-04-01 11:30:00,42.8,42.87,42.79,42.85,62700.0,31.9258,31.978,31.9183,31.9631,62700.0
2010-04-01 12:00:00,42.85,42.89,42.78,42.85,150400.0,31.9631,31.9929,31.9109,31.9631,150400.0
2010-04-01 12:30:00,42.85,42.85,42.73,42.73,114800.0,31.9631,31.9631,31.8736,31.8736,114800.0
2010-04-01 13:00:00,42.74,42.76,42.69,42.72,56800.0,31.8811,31.896,31.8438,31.8661,56800.0
2010-04-01 13:30:00,42.72,42.74,42.66,42.67,71200.0,31.8661,31.8811,31.8214,31.8288,71200.0
2010-04-01 14:00:00,42.68,42.69,42.64,42.65,65700.0,31.8363,31.8438,31.8065,31.8139,65700.0
2010-04-01 14:30:00,42.66,42.66,42.56,42.65,108700.0,31.8214,31.8214,31.7468,31.8139,108700.0
2010-04-01 15:00:00,42.64,42.67,42.57,42.57,133200.0,31.8065,31.8288,31.7542,31.7542,133200.0
2010-04-01 15:30:00,42.58,42.74,42.57,42.73,262800.0,31.7617,31.8811,31.7542,31.8736,262800.0
2010-04-05 09:30:00,42.73,42.84,42.66,42.78,78900.0,31.8736,31.9556,31.8214,31.9109,78900.0
2010-04-05 10:00:00,42.79,42.82,42.68,42.7,65600.0,31.9183,31.9407,31.8363,31.8512,65600.0
2010-04-05 10:30:00,42.71,42.91,42.7,42.89,91000.0,31.8587,32.0079,31.8512,31.9929,91000.0
2010-04-05 11:00:00,42.89,42.99,42.86,42.96,70400.0,31.9929,32.0675,31.9706,32.0452,70400.0
2010-04-05 11:30:00,42.95,43.04,42.94,43.04,77400.0,32.0377,32.1048,32.0302,32.1048,77400.0
2010-04-05 12:00:00,43.04,43.04,42.92,42.94,79500.0,32.1048,32.1048,32.0153,32.0302,79500.0
2010-04-05 12:30:00,42.93,42.99,42.93,42.98,41800.0,32.0228,32.0675,32.0228,32.0601,41800.0
2010-04-05 13:00:00,42.98,43.04,42.98,43.03,62600.0,32.0601,32.1048,32.0601,32.0974,62600.0
2010-04-05 13:30:00,43.03,43.08,43.01,43.07,176000.0,32.0974,32.1347,32.0825,32.1272,176000.0
2010-04-05 14:00:00,43.06,43.07,43.0,43.03,76100.0,32.1197,32.1272,32.075,32.0974,76100.0
2010-04-05 14:30:00,43.02,43.09,43.0,43.0,60500.0,32.0899,32.1421,32.075,32.075,60500.0
2010-04-05 15:00:00,43.01,43.05,42.95,42.95,212500.0,32.0825,32.1123,32.0377,32.0377,212500.0
2010-04-05 15:30:00,42.95,42.99,42.88,42.98,249200.0,32.0377,32.0675,31.9855,32.0601,249200.0
2010-04-06 09:30:00,42.76,42.95,42.72,42.9,95200.0,31.896,32.0377,31.8661,32.0004,95200.0
2010-04-06 10:00:00,42.9,43.02,42.87,42.99,94500.0,32.0004,32.0899,31.978,32.0675,94500.0
2010-04-06 10:30:00,42.99,43.07,42.98,43.05,83800.0,32.0675,32.1272,32.0601,32.1123,83800.0
2010-04-06 11:00:00,43.05,43.07,42.97,42.97,90500.0,32.1123,32.1272,32.0526,32.0526,90500.0
2010-04-06 11:30:00,42.97,42.97,42.9,42.91,44800.0,32.0526,32.0526,32.0004,32.0079,44800.0
2010-04-06 12:00:00,42.92,42.92,42.88,42.89,41000.0,32.0153,32.0153,31.9855,31.9929,41000.0
2010-04-06 12:30:00,42.9,42.96,42.88,42.96,77100.0,32.0004,32.0452,31.9855,32.0452,77100.0
2010-04-06 13:00:00,42.95,42.97,42.9,42.9,115500.0,32.0377,32.0526,32.0004,32.0004,115500.0
2010-04-06 13:30:00,42.91,42.98,42.9,42.96,123900.0,32.0079,32.0601,32.0004,32.0452,123900.0
2010-04-06 14:00:00,42.96,43.15,42.95,43.14,77300.0,32.0452,32.1869,32.0377,32.1794,77300.0
2010-04-06 14:30:00,43.15,43.25,43.14,43.25,61200.0,32.1869,32.2615,32.1794,32.2615,61200.0
2010-04-06 15:00:00,43.25,43.27,43.2,43.23,107100.0,32.2615,32.2764,32.2242,32.2466,107100.0
2010-04-06 15:30:00,43.23,43.25,43.15,43.17,312600.0,32.2466,32.2615,32.1869,32.2018,312600.0
2010-04-07 09:30:00,43.16,43.16,42.77,42.8,121600.0,32.1943,32.1943,31.9034,31.9258,121600.0
2010-04-07 10:00:00,42.8,42.95,42.77,42.94,98900.0,31.9258,32.0377,31.9034,32.0302,98900.0
2010-04-07 10:30:00,42.94,42.94,42.76,42.77,127200.0,32.0302,32.0302,31.896,31.9034,127200.0
2010-04-07 11:00:00,42.77,42.97,42.77,42.95,96700.0,31.9034,32.0526,31.9034,32.0377,96700.0
2010-04-07 11:30:00,42.95,42.98,42.9,42.9,91900.0,32.0377,32.0601,32.0004,32.0004,91900.0
2010-04-07 12:00:00,42.9,42.93,42.84,42.85,68700.0,32.0004,32.0228,31.9556,31.9631,68700.0
2010-04-07 12:30:00,42.85,42.93,42.84,42.89,68900.0,31.9631,32.0228,31.9556,31.9929,68900.0
2010-04-07 13:00:00,42.9,43.01,42.86,42.94,107100.0,32.0004,32.0825,31.9706,32.0302,107100.0
2010-04-07 13:30:00,42.94,42.95,42.85,42.9,48600.0,32.0302,32.0377,31.9631,32.0004,48600.0
2010-04-07 14:00:00,42.89,42.9,42.78,42.81,108000.0,31.9929,32.0004,31.9109,31.9333,108000.0
2010-04-07 14:30:00,42.8,42.82,42.7,42.74,112700.0,31.9258,31.9407,31.8512,31.8811,112700.0
2010-04-07 15:00:00,42.74,42.74,42.57,42.57,241700.0,31.8811,31.8811,31.7542,31.7542,241700.0
2010-04-07 15:30:00,42.58,42.73,42.56,42.71,332700.0,31.7617,31.8736,31.7468,31.8587,332700.0
2010-04-08 09:30:00,42.68,42.73,42.34,42.38,119300.0,31.8363,31.8736,31.5827,31.6125,119300.0
2010-04-08 10:00:00,42.4,42.62,42.39,42.56,81500.0,31.6274,31.7915,31.62,31.7468,81500.0
2010-04-08 10:30:00,42.56,42.59,42.41,42.42,63300.0,31.7468,31.7692,31.6349,31.6424,63300.0
2010-04-08 11:00:00,42.42,42.46,42.27,42.27,62800.0,31.6424,31.6722,31.5305,31.5305,62800.0
2010-04-08 11:30:00,42.27,42.36,42.26,42.31,71100.0,31.5305,31.5976,31.523,31.5603,71100.0
2010-04-08 12:00:00,42.32,42.34,42.23,42.26,80600.0,31.5678,31.5827,31.5006,31.523,80600.0
2010-04-08 12:30:00,42.26,42.34,42.25,42.34,39800.0,31.523,31.5827,31.5155,31.5827,39800.0
2010-04-08 13:00:00,42.34,42.46,42.34,42.44,77400.0,31.5827,31.6722,31.5827,31.6573,77400.0
2010-04-08 13:30:00,42.45,42.51,42.42,42.46,70000.0,31.6647,31.7095,31.6424,31.6722,70000.0
2010-04-08 14:00:00,42.47,42.54,42.46,42.52,69100.0,31.6796,31.7319,31.6722,31.7169,69100.0
2010-04-08 14:30:00,42.52,42.54,42.5,42.5,65700.0,31.7169,31.7319,31.702,31.702,65700.0
2010-04-08 15:00:00,42.5,42.54,42.47,42.49,113200.0,31.702,31.7319,31.6796,31.6946,113200.0
2010-04-08 15:30:00,42.5,42.55,42.48,42.48,412300.0,31.702,31.7393,31.6871,31.6871,412300.0
2010-04-09 09:30:00,42.48,42.51,42.12,42.26,115100.0,31.6871,31.7095,31.4186,31.523,115100.0
2010-04-09 10:00:00,42.29,42.4,42.28,42.37,170900.0,31.5454,31.6274,31.5379,31.6051,170900.0
2010-04-09 10:30:00,42.39,42.45,42.37,42.44,67900.0,31.62,31.6647,31.6051,31.6573,67900.0
2010-04-09 11:00:00,42.44,42.53,42.39,42.52,41000.0,31.6573,31.7244,31.62,31.7169,41000.0
2010-04-09 11:30:00,42.53,42.73,42.53,42.73,85700.0,31.7244,31.8736,31.7244,31.8736,85700.0
2010-04-09 12:00:00,42.72,42.73,42.65,42.67,56900.0,31.8661,31.8736,31.8139,31.8288,56900.0
2010-04-09 12:30:00,42.67,42.67,42.6,42.66,60400.0,31.8288,31.8288,31.7766,31.8214,60400.0
2010-04-09 13:00:00,42.66,42.72,42.65,42.7,93700.0,31.8214,31.8661,31.8139,31.8512,93700.0
2010-04-09 13:30:00,42.7,42.7,42.63,42.65,102700.0,31.8512,31.8512,31.799,31.8139,102700.0
2010-04-09 14:00:00,42.66,42.7,42.65,42.69,164100.0,31.8214,31.8512,31.8139,31.8438,164100.0
2010-04-09 14:30:00,42.69,42.73,42.69,42.69,77400.0,31.8438,31.8736,31.8438,31.8438,77400.0
2010-04-09 15:00:00,42.69,42.76,42.69,42.75,121000.0,31.8438,31.896,31.8438,31.8885,121000.0
2010-04-09 15:30:00,42.75,42.94,42.73,42.92,345300.0,31.8885,32.0302,31.8736,32.0153,345300.0
2010-04-12 09:30:00,43.19,43.31,43.13,43.19,123800.0,32.2167,32.3062,32.172,32.2167,123800.0
2010-04-12 10:00:00,43.2,43.22,43.11,43.11,70500.0,32.2242,32.2391,32.157,32.157,70500.0
2010-04-12 10:30:00,43.1,43.12,42.96,43.12,70600.0,32.1496,32.1645,32.0452,32.1645,70600.0
2010-04-12 11:00:00,43.12,43.12,43.02,43.04,50400.0,32.1645,32.1645,32.0899,32.1048,50400.0
2010-04-12 11:30:00,43.03,43.17,43.02,43.15,120400.0,32.0974,32.2018,32.0899,32.1869,120400.0
2010-04-12 12:00:00,43.15,43.17,43.11,43.15,46700.0,32.1869,32.2018,32.157,32.1869,46700.0
2010-04-12 12:30:00,43.15,43.15,43.1,43.12,23600.0,32.1869,32.1869,32.1496,32.1645,23600.0
2010-04-12 13:00:00,43.12,43.21,43.12,43.17,134600.0,32.1645,32.2316,32.1645,32.2018,134600.0
2010-04-12 13:30:00,43.17,43.17,43.13,43.13,33100.0,32.2018,32.2018,32.172,32.172,33100.0
2010-04-12 14:00:00,43.12,43.21,43.12,43.2,49200.0,32.1645,32.2316,32.1645,32.2242,49200.0
2010-04-12 14:30:00,43.2,43.23,43.16,43.2,66300.0,32.2242,32.2466,32.1943,32.2242,66300.0
2010-04-12 15:00:00,43.2,43.25,43.17,43.18,166400.0,32.2242,32.2615,32.2018,32.2093,166400.0
2010-04-12 15:30:00,43.18,43.18,43.08,43.16,232000.0,32.2093,32.2093,32.1347,32.1943,232000.0
2010-04-13 09:30:00,43.08,43.12,42.81,42.96,147100.0,32.1347,32.1645,31.9333,32.0452,147100.0
2010-04-13 10:00:00,42.96,42.98,42.62,42.63,92000.0,32.0452,32.0601,31.7915,31.799,92000.0
2010-04-13 10:30:00,42.63,42.71,42.57,42.64,99000.0,31.799,31.8587,31.7542,31.8065,99000.0
2010-04-13 11:00:00,42.64,42.77,42.61,42.76,90700.0,31.8065,31.9034,31.7841,31.896,90700.0
2010-04-13 11:30:00,42.76,42.78,42.71,42.78,70300.0,31.896,31.9109,31.8587,31.9109,70300.0
2010-04-13 12:00:00,42.77,42.89,42.74,42.86,86100.0,31.9034,31.9929,31.8811,31.9706,86100.0
2010-04-13 12:30:00,42.86,42.89,42.8,42.84,67800.0,31.9706,31.9929,31.9258,31.9556,67800.0
2010-04-13 13:00:00,42.85,42.85,42.77,42.79,56500.0,31.9631,31.9631,31.9034,31.9183,56500.0
2010-04-13 13:30:00,42.78,42.8,42.7,42.78,99200.0,31.9109,31.9258,31.8512,31.9109,99200.0
2010-04-13 14:00:00,42.78,42.84,42.73,42.74,84300.0,31.9109,31.9556,31.8736,31.8811,84300.0
2010-04-13 14:30:00,42.75,42.77,42.72,42.73,108900.0,31.8885,31.9034,31.8661,31.8736,108900.0
2010-04-13 15:00:00,42.73,42.76,42.68,42.72,342400.0,31.8736,31.896,31.8363,31.8661,342400.0
2010-04-13 15:30:00,42.71,42.73,42.65,42.66,458600.0,31.8587,31.8736,31.8139,31.8214,458600.0
2010-04-14 09:30:00,42.55,42.6,42.39,42.4,143500.0,31.7393,31.7766,31.62,31.6274,143500.0
2010-04-14 10:00:00,42.4,42.43,42.18,42.24,166600.0,31.6274,31.6498,31.4633,31.5081,166600.0
2010-04-14 10:30:00,42.25,42.31,42.17,42.2,180600.0,31.5155,31.5603,31.4559,31.4782,180600.0
2010-04-14 11:00:00,42.2,42.31,42.2,42.31,142700.0,31.4782,31.5603,31.4782,31.5603,142700.0
2010-04-14 11:30:00,42.31,42.38,42.28,42.37,178200.0,31.5603,31.6125,31.5379,31.6051,178200.0
2010-04-14 12:00:00,42.38,42.53,42.37,42.43,190200.0,31.6125,31.7244,31.6051,31.6498,190200.0
2010-04-14 12:30:00,42.43,42.47,42.4,42.43,108500.0,31.6498,31.6796,31.6274,31.6498,108500.0
2010-04-14 13:00:00,42.43,42.44,42.38,42.44,80100.0,31.6498,31.6573,31.6125,31.6573,80100.0
2010-04-14 13:30:00,42.44,42.45,42.38,42.38,136900.0,31.6573,31.6647,31.6125,31.6125,136900.0
2010-04-14 14:00:00,42.38,42.41,42.38,42.38,80700.0,31.6125,31.6349,31.6125,31.6125,80700.0
2010-04-14 14:30:00,42.39,42.44,42.38,42.43,133900.0,31.62,31.6573,31.6125,31.6498,133900.0
2010-04-14 15:00:00,42.44,42.44,42.38,42.4,168700.0,31.6573,31.6573,31.6125,31.6274,168700.0
2010-04-14 15:30:00,42.4,42.62,42.39,42.57,491700.0,31.6274,31.7915,31.62,31.7542,491700.0
2010-04-15 09:30:00,42.6,42.6,42.13,42.21,130300.0,31.7766,31.7766,31.426,31.4857,130300.0
2010-04-15 10:00:00,42.21,42.29,42.14,42.28,92000.0,31.4857,31.5454,31.4335,31.5379,92000.0
2010-04-15 10:30:00,42.28,42.49,42.24,42.48,100600.0,31.5379,31.6946,31.5081,31.6871,100600.0
2010-04-15 11:00:00,42.48,42.53,42.36,42.4,133300.0,31.6871,31.7244,31.5976,31.6274,133300.0
2010-04-15 11:30:00,42.4,42.53,42.4,42.53,178600.0,31.6274,31.7244,31.6274,31.7244,178600.0
2010-04-15 12:00:00,42.53,42.69,42.5,42.67,153900.0,31.7244,31.8438,31.702,31.8288,153900.0
2010-04-15 12:30:00,42.66,42.75,42.64,42.75,147700.0,31.8214,31.8885,31.8065,31.8885,147700.0
2010-04-15 13:00:00,42.75,42.85,42.72,42.85,121300.0,31.8885,31.9631,31.8661,31.9631,121300.0
2010-04-15 13:30:00,42.84,42.85,42.74,42.76,80800.0,31.9556,31.9631,31.8811,31.896,80800.0
2010-04-15 14:00:00,42.76,42.84,42.72,42.82,173000.0,31.896,31.9556,31.8661,31.9407,173000.0
2010-04-15 14:30:00,42.83,42.95,42.82,42.9,268800.0,31.9482,32.0377,31.9407,32.0004,268800.0
2010-04-15 15:00:00,42.89,42.92,42.82,42.85,182700.0,31.9929,32.0153,31.9407,31.9631,182700.0
2010-04-15 15:30:00,42.85,42.87,42.77,42.81,535600.0,31.9631,31.978,31.9034,31.9333,535600.0
2010-04-16 09:30:00,42.79,42.92,42.62,42.68,288900.0,31.9183,32.0153,31.7915,31.8363,288900.0
2010-04-16 10:00:00,42.69,42.88,42.68,42.87,109100.0,31.8438,31.9855,31.8363,31.978,109100.0
2010-04-16 10:30:00,42.88,42.96,42.66,42.74,234300.0,31.9855,32.0452,31.8214,31.8811,234300.0
2010-04-16 11:00:00,42.74,42.8,42.57,42.59,178200.0,31.8811,31.9258,31.7542,31.7692,178200.0
2010-04-16 11:30:00,42.59,42.59,42.45,42.45,127500.0,31.7692,31.7692,31.6647,31.6647,127500.0
2010-04-16 12:00:00,42.46,42.68,42.41,42.65,118500.0,31.6722,31.8363,31.6349,31.8139,118500.0
2010-04-16 12:30:00,42.66,42.76,42.59,42.74,217500.0,31.8214,31.896,31.7692,31.8811,217500.0
2010-04-16 13:00:00,42.74,42.75,42.57,42.57,136600.0,31.8811,31.8885,31.7542,31.7542,136600.0
2010-04-16 13:30:00,42.58,42.66,42.53,42.56,99000.0,31.7617,31.8214,31.7244,31.7468,99000.0
2010-04-16 14:00:00,42.56,42.71,42.56,42.65,80300.0,31.7468,31.8587,31.7468,31.8139,80300.0
2010-04-16 14:30:00,42.64,42.64,42.54,42.54,79300.0,31.8065,31.8065,31.7319,31.7319,79300.0
2010-04-16 15:00:00,42.54,42.62,42.5,42.59,158700.0,31.7319,31.7915,31.702,31.7692,158700.0
2010-04-16 15:30:00,42.58,42.68,42.5,42.52,476500.0,31.7617,31.8363,31.702,31.7169,476500.0
2010-04-19 09:30:00,42.39,42.64,42.39,42.53,132400.0,31.62,31.8065,31.62,31.7244,132400.0
2010-04-19 10:00:00,42.53,42.65,42.53,42.63,138800.0,31.7244,31.8139,31.7244,31.799,138800.0
2010-04-19 10:30:00,42.63,42.7,42.52,42.69,103000.0,31.799,31.8512,31.7169,31.8438,103000.0
2010-04-19 11:00:00,42.69,42.76,42.65,42.76,121700.0,31.8438,31.896,31.8139,31.896,121700.0
2010-04-19 11:30:00,42.76,42.82,42.63,42.68,126200.0,31.896,31.9407,31.799,31.8363,126200.0
2010-04-19 12:00:00,42.68,42.71,42.56,42.69,130000.0,31.8363,31.8587,31.7468,31.8438,130000.0
2010-04-19 12:30:00,42.69,42.75,42.64,42.64,84500.0,31.8438,31.8885,31.8065,31.8065,84500.0
2010-04-19 13:00:00,42.63,42.75,42.6,42.74,100600.0,31.799,31.8885,31.7766,31.8811,100600.0
2010-04-19 13:30:00,42.73,42.73,42.6,42.62,88900.0,31.8736,31.8736,31.7766,31.7915,88900.0
2010-04-19 14:00:00,42.6,42.77,42.59,42.73,110500.0,31.7766,31.9034,31.7692,31.8736,110500.0
2010-04-19 14:30:00,42.74,42.76,42.59,42.65,158100.0,31.8811,31.896,31.7692,31.8139,158100.0
2010-04-19 15:00:00,42.66,42.7,42.59,42.68,132300.0,31.8214,31.8512,31.7692,31.8363,132300.0
2010-04-19 15:30:00,42.68,42.72,42.65,42.72,238300.0,31.8363,31.8661,31.8139,31.8661,238300.0
2010-04-20 09:30:00,42.77,42.94,42.7,42.82,108100.0,31.9034,32.0302,31.8512,31.9407,108100.0
2010-04-20 10:00:00,42.82,42.89,42.77,42.83,78500.0,31.9407,31.9929,31.9034,31.9482,78500.0
2010-04-20 10:30:00,42.83,42.87,42.75,42.75,106600.0,31.9482,31.978,31.8885,31.8885,106600.0
2010-04-20 11:00:00,42.75,42.78,42.69,42.74,139800.0,31.8885,31.9109,31.8438,31.8811,139800.0
2010-04-20 11:30:00,42.74,42.85,42.73,42.8,110500.0,31.8811,31.9631,31.8736,31.9258,110500.0
2010-04-20 12:00:00,42.81,42.95,42.81,42.93,75600.0,31.9333,32.0377,31.9333,32.0228,75600.0
2010-04-20 12:30:00,42.93,42.95,42.9,42.91,57500.0,32.0228,32.0377,32.0004,32.0079,57500.0
2010-04-20 13:00:00,42.92,42.95,42.9,42.95,75900.0,32.0153,32.0377,32.0004,32.0377,75900.0
2010-04-20 13:30:00,42.95,42.97,42.9,42.9,78000.0,32.0377,32.0526,32.0004,32.0004,78000.0
2010-04-20 14:00:00,42.9,42.99,42.9,42.97,102300.0,32.0004,32.0675,32.0004,32.0526,102300.0
2010-04-20 14:30:00,42.98,43.1,42.97,43.08,112200.0,32.0601,32.1496,32.0526,32.1347,112200.0
2010-04-20 15:00:00,43.09,43.12,43.05,43.09,133100.0,32.1421,32.1645,32.1123,32.1421,133100.0
2010-04-20 15:30:00,43.09,43.14,43.04,43.12,402300.0,32.1421,32.1794,32.1048,32.1645,402300.0
2010-04-21 09:30:00,43.03,43.16,42.95,43.09,143100.0,32.0974,32.1943,32.0377,32.1421,143100.0
2010-04-21 10:00:00,43.08,43.09,42.89,43.0,197800.0,32.1347,32.1421,31.9929,32.075,197800.0
2010-04-21 10:30:00,42.99,43.17,42.98,43.08,152000.0,32.0675,32.2018,32.0601,32.1347,152000.0
2010-04-21 11:00:00,43.08,43.19,43.06,43.12,148400.0,32.1347,32.2167,32.1197,32.1645,148400.0
2010-04-21 11:30:00,43.11,43.11,43.0,43.03,123100.0,32.157,32.157,32.075,32.0974,123100.0
2010-04-21 12:00:00,43.04,43.09,43.01,43.07,121400.0,32.1048,32.1421,32.0825,32.1272,121400.0
2010-04-21 12:30:00,43.08,43.16,43.05,43.08,174600.0,32.1347,32.1943,32.1123,32.1347,174600.0
2010-04-21 13:00:00,43.08,43.14,43.05,43.13,103200.0,32.1347,32.1794,32.1123,32.172,103200.0
2010-04-21 13:30:00,43.14,43.17,43.08,43.09,95500.0,32.1794,32.2018,32.1347,32.1421,95500.0
2010-04-21 14:00:00,43.09,43.13,42.99,43.01,141800.0,32.1421,32.172,32.0675,32.0825,141800.0
2010-04-21 14:30:00,43.0,43.06,42.96,43.02,153700.0,32.075,32.1197,32.0452,32.0899,153700.0
2010-04-21 15:00:00,43.02,43.08,42.97,43.04,214700.0,32.0899,32.1347,32.0526,32.1048,214700.0
2010-04-21 15:30:00,43.04,43.19,43.01,43.16,403500.0,32.1048,32.2167,32.0825,32.1943,403500.0
2010-04-22 09:30:00,42.9,42.94,42.76,42.83,89900.0,32.0004,32.0302,31.896,31.9482,89900.0
2010-04-22 10:00:00,42.83,42.89,42.65,42.82,144000.0,31.9482,31.9929,31.8139,31.9407,144000.0
2010-04-22 10:30:00,42.8,42.89,42.61,42.67,195600.0,31.9258,31.9929,31.7841,31.8288,195600.0
2010-04-22 11:00:00,42.67,42.71,42.63,42.66,100200.0,31.8288,31.8587,31.799,31.8214,100200.0
2010-04-22 11:30:00,42.67,42.73,42.57,42.71,112100.0,31.8288,31.8736,31.7542,31.8587,112100.0
2010-04-22 12:00:00,42.72,42.74,42.67,42.71,58900.0,31.8661,31.8811,31.8288,31.8587,58900.0
2010-04-22 12:30:00,42.7,42.79,42.67,42.79,88700.0,31.8512,31.9183,31.8288,31.9183,88700.0
2010-04-22 13:00:00,42.79,42.95,42.79,42.89,136100.0,31.9183,32.0377,31.9183,31.9929,136100.0
2010-04-22 13:30:00,42.88,42.93,42.84,42.88,95500.0,31.9855,32.0228,31.9556,31.9855,95500.0
2010-04-22 14:00:00,42.88,43.02,42.82,43.01,251000.0,31.9855,32.0899,31.9407,32.0825,251000.0
2010-04-22 14:30:00,43.01,43.15,42.98,43.12,271600.0,32.0825,32.1869,32.0601,32.1645,271600.0
2010-04-22 15:00:00,43.12,43.2,43.1,43.2,206900.0,32.1645,32.2242,32.1496,32.2242,206900.0
2010-04-22 15:30:00,43.2,43.31,43.18,43.28,376100.0,32.2242,32.3062,32.2093,32.2839,376100.0
2010-04-23 09:30:00,43.27,43.27,43.06,43.24,198300.0,32.2764,32.2764,32.1197,32.254,198300.0
2010-04-23 10:00:00,43.24,43.48,43.24,43.43,130000.0,32.254,32.433,32.254,32.3957,130000.0
2010-04-23 10:30:00,43.44,43.54,43.32,43.53,112000.0,32.4032,32.4778,32.3137,32.4703,112000.0
2010-04-23 11:00:00,43.53,43.66,43.44,43.61,163200.0,32.4703,32.5673,32.4032,32.53,163200.0
2010-04-23 11:30:00,43.6,43.62,43.44,43.49,159700.0,32.5226,32.5375,32.4032,32.4405,159700.0
2010-04-23 12:00:00,43.49,43.53,43.47,43.51,202800.0,32.4405,32.4703,32.4256,32.4554,202800.0
2010-04-23 12:30:00,43.51,43.56,43.49,43.56,170800.0,32.4554,32.4927,32.4405,32.4927,170800.0
2010-04-23 13:00:00,43.56,43.64,43.51,43.56,117000.0,32.4927,32.5524,32.4554,32.4927,117000.0
2010-04-23 13:30:00,43.56,43.73,43.54,43.7,312500.0,32.4927,32.6195,32.4778,32.5971,312500.0
2010-04-23 14:00:00,43.69,43.71,43.66,43.7,72200.0,32.5897,32.6046,32.5673,32.5971,72200.0
2010-04-23 14:30:00,43.69,43.79,43.68,43.79,99300.0,32.5897,32.6643,32.5822,32.6643,99300.0
2010-04-23 15:00:00,43.78,43.85,43.67,43.83,234300.0,32.6568,32.709,32.5748,32.6941,234300.0
2010-04-23 15:30:00,43.83,43.99,43.82,43.93,598900.0,32.6941,32.8135,32.6867,32.7687,598900.0
2010-04-26 09:30:00,43.82,44.0,43.79,43.84,158000.0,32.6867,32.8209,32.6643,32.7016,158000.0
2010-04-26 10:00:00,43.83,43.92,43.7,43.71,119600.0,32.6941,32.7612,32.5971,32.6046,119600.0
2010-04-26 10:30:00,43.71,43.81,43.66,43.79,85400.0,32.6046,32.6792,32.5673,32.6643,85400.0
2010-04-26 11:00:00,43.79,43.89,43.71,43.81,156300.0,32.6643,32.7389,32.6046,32.6792,156300.0
2010-04-26 11:30:00,43.8,43.85,43.71,43.8,196600.0,32.6717,32.709,32.6046,32.6717,196600.0
2010-04-26 12:00:00,43.8,43.88,43.76,43.8,99500.0,32.6717,32.7314,32.6419,32.6717,99500.0
2010-04-26 12:30:00,43.8,43.9,43.79,43.84,62000.0,32.6717,32.7463,32.6643,32.7016,62000.0
2010-04-26 13:00:00,43.83,43.88,43.8,43.82,43600.0,32.6941,32.7314,32.6717,32.6867,43600.0
2010-04-26 13:30:00,43.83,43.85,43.75,43.83,73100.0,32.6941,32.709,32.6344,32.6941,73100.0
2010-04-26 14:00:00,43.83,43.85,43.75,43.85,76300.0,32.6941,32.709,32.6344,32.709,76300.0
2010-04-26 14:30:00,43.84,43.85,43.77,43.77,83500.0,32.7016,32.709,32.6494,32.6494,83500.0
2010-04-26 15:00:00,43.77,43.82,43.65,43.66,178700.0,32.6494,32.6867,32.5598,32.5673,178700.0
2010-04-26 15:30:00,43.67,43.69,43.59,43.64,268100.0,32.5748,32.5897,32.5151,32.5524,268100.0
2010-04-27 09:30:00,43.5,43.63,43.4,43.63,141000.0,32.448,32.5449,32.3734,32.5449,141000.0
2010-04-27 10:00:00,43.63,43.89,43.61,43.86,177600.0,32.5449,32.7389,32.53,32.7165,177600.0
2010-04-27 10:30:00,43.85,43.9,43.69,43.82,150300.0,32.709,32.7463,32.5897,32.6867,150300.0
2010-04-27 11:00:00,43.82,43.84,43.53,43.71,297700.0,32.6867,32.7016,32.4703,32.6046,297700.0
2010-04-27 11:30:00,43.71,43.72,43.32,43.36,157400.0,32.6046,32.6121,32.3137,32.3435,157400.0
2010-04-27 12:00:00,43.38,43.52,43.25,43.32,91100.0,32.3584,32.4629,32.2615,32.3137,91100.0
2010-04-27 12:30:00,43.32,43.42,43.27,43.36,59100.0,32.3137,32.3883,32.2764,32.3435,59100.0
2010-04-27 13:00:00,43.36,43.53,43.34,43.52,86000.0,32.3435,32.4703,32.3286,32.4629,86000.0
2010-04-27 13:30:00,43.52,43.64,43.48,43.59,107500.0,32.4629,32.5524,32.433,32.5151,107500.0
2010-04-27 14:00:00,43.58,43.6,43.48,43.53,132600.0,32.5076,32.5226,32.433,32.4703,132600.0
2010-04-27 14:30:00,43.52,43.53,43.4,43.45,202200.0,32.4629,32.4703,32.3734,32.4107,202200.0
2010-04-27 15:00:00,43.46,43.63,43.39,43.57,148800.0,32.4181,32.5449,32.3659,32.5002,148800.0
2010-04-27 15:30:00,43.57,43.59,43.18,43.22,527400.0,32.5002,32.5151,32.2093,32.2391,527400.0
2010-04-28 09:30:00,43.39,43.44,43.04,43.08,221600.0,32.3659,32.4032,32.1048,32.1347,221600.0
2010-04-28 10:00:00,43.08,43.25,43.05,43.24,218400.0,32.1347,32.2615,32.1123,32.254,218400.0
2010-04-28 10:30:00,43.23,43.47,43.22,43.46,160600.0,32.2466,32.4256,32.2391,32.4181,160600.0
2010-04-28 11:00:00,43.46,43.63,43.37,43.47,246300.0,32.4181,32.5449,32.351,32.4256,246300.0
2010-04-28 11:30:00,43.47,43.5,43.19,43.37,332600.0,32.4256,32.448,32.2167,32.351,332600.0
2010-04-28 12:00:00,43.37,43.44,43.23,43.41,195500.0,32.351,32.4032,32.2466,32.3808,195500.0
2010-04-28 12:30:00,43.41,43.63,43.38,43.62,140600.0,32.3808,32.5449,32.3584,32.5375,140600.0
2010-04-28 13:00:00,43.62,43.65,43.53,43.54,77000.0,32.5375,32.5598,32.4703,32.4778,77000.0
2010-04-28 13:30:00,43.53,43.54,43.29,43.39,183900.0,32.4703,32.4778,32.2913,32.3659,183900.0
2010-04-28 14:00:00,43.39,43.62,43.36,43.58,222100.0,32.3659,32.5375,32.3435,32.5076,222100.0
2010-04-28 14:30:00,43.58,43.61,43.49,43.55,250700.0,32.5076,32.53,32.4405,32.4853,250700.0
2010-04-28 15:00:00,43.56,43.59,43.45,43.5,221100.0,32.4927,32.5151,32.4107,32.448,221100.0
2010-04-28 15:30:00,43.49,43.52,43.38,43.5,762900.0,32.4405,32.4629,32.3584,32.448,762900.0
2010-04-29 09:30:00,43.53,43.82,43.52,43.53,106200.0,32.4703,32.6867,32.4629,32.4703,106200.0
2010-04-29 10:00:00,43.52,43.68,43.42,43.65,153700.0,32.4629,32.5822,32.3883,32.5598,153700.0
2010-04-29 10:30:00,43.65,43.96,43.65,43.74,100200.0,32.5598,32.7911,32.5598,32.627,100200.0
2010-04-29 11:00:00,43.74,44.03,43.74,44.03,187200.0,32.627,32.8433,32.627,32.8433,187200.0
2010-04-29 11:30:00,44.02,44.02,43.82,43.86,89200.0,32.8358,32.8358,32.6867,32.7165,89200.0
2010-04-29 12:00:00,43.86,43.91,43.74,43.85,87000.0,32.7165,32.7538,32.627,32.709,87000.0
2010-04-29 12:30:00,43.86,43.92,43.79,43.89,91600.0,32.7165,32.7612,32.6643,32.7389,91600.0
2010-04-29 13:00:00,43.89,43.95,43.78,43.78,93800.0,32.7389,32.7836,32.6568,32.6568,93800.0
2010-04-29 13:30:00,43.78,43.89,43.75,43.89,77500.0,32.6568,32.7389,32.6344,32.7389,77500.0
2010-04-29 14:00:00,43.88,43.88,43.71,43.73,198000.0,32.7314,32.7314,32.6046,32.6195,198000.0
2010-04-29 14:30:00,43.73,43.75,43.55,43.64,98300.0,32.6195,32.6344,32.4853,32.5524,98300.0
2010-04-29 15:00:00,43.63,43.66,43.57,43.6,84400.0,32.5449,32.5673,32.5002,32.5226,84400.0
2010-04-29 15:30:00,43.6,43.66,43.52,43.54,400000.0,32.5226,32.5673,32.4629,32.4778,400000.0
2010-04-30 09:30:00,43.61,44.01,43.55,43.91,82100.0,32.53,32.8284,32.4853,32.7538,82100.0
2010-04-30 10:00:00,43.91,43.97,43.66,43.84,211400.0,32.7538,32.7985,32.5673,32.7016,211400.0
2010-04-30 10:30:00,43.84,44.22,43.8,44.18,158800.0,32.7016,32.985,32.6717,32.9552,158800.0
2010-04-30 11:00:00,44.18,44.23,44.05,44.07,128500.0,32.9552,32.9925,32.8582,32.8731,128500.0
2010-04-30 11:30:00,44.08,44.25,44.08,44.22,146800.0,32.8806,33.0074,32.8806,32.985,146800.0
2010-04-30 12:00:00,44.22,44.24,43.94,44.0,100400.0,32.985,32.9999,32.7762,32.8209,100400.0
2010-04-30 12:30:00,44.0,44.0,43.77,43.8,199200.0,32.8209,32.8209,32.6494,32.6717,199200.0
2010-04-30 13:00:00,43.8,43.98,43.8,43.94,142700.0,32.6717,32.806,32.6717,32.7762,142700.0
2010-04-30 13:30:00,43.95,44.03,43.83,43.84,101900.0,32.7836,32.8433,32.6941,32.7016,101900.0
2010-04-30 14:00:00,43.85,44.02,43.8,43.97,216100.0,32.709,32.8358,32.6717,32.7985,216100.0
2010-04-30 14:30:00,43.98,44.0,43.84,43.9,142800.0,32.806,32.8209,32.7016,32.7463,142800.0
2010-04-30 15:00:00,43.9,44.01,43.85,43.92,165600.0,32.7463,32.8284,32.709,32.7612,165600.0
2010-04-30 15:30:00,43.92,43.95,43.8,43.81,479300.0,32.7612,32.7836,32.6717,32.6792,479300.0
2010-05-03 09:30:00,43.88,44.08,43.76,44.02,131700.0,32.7314,32.8806,32.6419,32.8358,131700.0
2010-05-03 10:00:00,44.02,44.12,43.83,44.12,124300.0,32.8358,32.9104,32.6941,32.9104,124300.0
2010-05-03 10:30:00,44.12,44.3,44.09,44.27,188200.0,32.9104,33.0447,32.8881,33.0223,188200.0
2010-05-03 11:00:00,44.26,44.26,44.03,44.21,181400.0,33.0149,33.0149,32.8433,32.9776,181400.0
2010-05-03 11:30:00,44.21,44.23,44.1,44.15,167400.0,32.9776,32.9925,32.8955,32.9328,167400.0
2010-05-03 12:00:00,44.15,44.25,44.07,44.25,114300.0,32.9328,33.0074,32.8731,33.0074,114300.0
2010-05-03 12:30:00,44.26,44.52,44.21,44.52,226900.0,33.0149,33.2088,32.9776,33.2088,226900.0
2010-05-03 13:00:00,44.52,44.53,44.39,44.41,132200.0,33.2088,33.2163,33.1118,33.1268,132200.0
2010-05-03 13:30:00,44.41,44.5,44.37,44.42,122200.0,33.1268,33.1939,33.0969,33.1342,122200.0
2010-05-03 14:00:00,44.42,44.54,44.36,44.53,187100.0,33.1342,33.2237,33.0895,33.2163,187100.0
2010-05-03 14:30:00,44.53,44.53,44.41,44.43,135200.0,33.2163,33.2163,33.1268,33.1417,135200.0
2010-05-03 15:00:00,44.43,44.45,44.35,44.45,297300.0,33.1417,33.1566,33.082,33.1566,297300.0
2010-05-03 15:30:00,44.44,44.52,44.36,44.4,557300.0,33.1491,33.2088,33.0895,33.1193,557300.0
2010-05-04 09:30:00,43.83,44.19,43.79,44.09,153400.0,32.6941,32.9626,32.6643,32.8881,153400.0
2010-05-04 10:00:00,44.1,44.28,44.05,44.19,224500.0,32.8955,33.0298,32.8582,32.9626,224500.0
2010-05-04 10:30:00,44.2,44.24,43.89,44.0,298100.0,32.9701,32.9999,32.7389,32.8209,298100.0
2010-05-04 11:00:00,44.0,44.13,43.96,44.1,210100.0,32.8209,32.9179,32.7911,32.8955,210100.0
2010-05-04 11:30:00,44.1,44.18,44.08,44.16,201600.0,32.8955,32.9552,32.8806,32.9403,201600.0
2010-05-04 12:00:00,44.16,44.25,44.06,44.24,296100.0,32.9403,33.0074,32.8657,32.9999,296100.0
2010-05-04 12:30:00,44.25,44.35,44.2,44.24,111500.0,33.0074,33.082,32.9701,32.9999,111500.0
2010-05-04 13:00:00,44.25,44.29,44.06,44.06,141100.0,33.0074,33.0372,32.8657,32.8657,141100.0
2010-05-04 13:30:00,44.06,44.21,44.06,44.13,246300.0,32.8657,32.9776,32.8657,32.9179,246300.0
2010-05-04 14:00:00,44.13,44.16,43.98,44.05,162100.0,32.9179,32.9403,32.806,32.8582,162100.0
2010-05-04 14:30:00,44.05,44.15,44.0,44.06,162600.0,32.8582,32.9328,32.8209,32.8657,162600.0
2010-05-04 15:00:00,44.06,44.09,43.95,43.99,266900.0,32.8657,32.8881,32.7836,32.8135,266900.0
2010-05-04 15:30:00,43.99,44.14,43.86,44.03,789000.0,32.8135,32.9254,32.7165,32.8433,789000.0
2010-05-05 09:30:00,43.96,45.0,43.96,44.56,758400.0,32.7911,33.5669,32.7911,33.2386,758400.0
2010-05-05 10:00:00,44.58,44.87,44.47,44.72,501400.0,33.2536,33.4699,33.1715,33.358,501400.0
2010-05-05 10:30:00,44.71,44.76,44.48,44.5,343200.0,33.3505,33.3878,33.179,33.1939,343200.0
2010-05-05 11:00:00,44.5,44.5,44.32,44.39,223200.0,33.1939,33.1939,33.0596,33.1118,223200.0
2010-05-05 11:30:00,44.38,44.48,44.25,44.26,251900.0,33.1044,33.179,33.0074,33.0149,251900.0
2010-05-05 12:00:00,44.26,44.49,44.25,44.49,150200.0,33.0149,33.1864,33.0074,33.1864,150200.0
2010-05-05 12:30:00,44.49,44.51,44.36,44.44,247800.0,33.1864,33.2013,33.0895,33.1491,247800.0
2010-05-05 13:00:00,44.46,44.55,44.36,44.54,128900.0,33.1641,33.2312,33.0895,33.2237,128900.0
2010-05-05 13:30:00,44.54,44.58,44.45,44.47,164900.0,33.2237,33.2536,33.1566,33.1715,164900.0
2010-05-05 14:00:00,44.47,44.49,44.37,44.49,276500.0,33.1715,33.1864,33.0969,33.1864,276500.0
2010-05-05 14:30:00,44.49,44.5,44.23,44.32,295800.0,33.1864,33.1939,32.9925,33.0596,295800.0
2010-05-05 15:00:00,44.32,44.42,44.23,44.39,386400.0,33.0596,33.1342,32.9925,33.1118,386400.0
2010-05-05 15:30:00,44.4,44.56,44.31,44.45,785000.0,33.1193,33.2386,33.0522,33.1566,785000.0
2010-05-06 09:30:00,44.28,44.29,43.79,43.95,141200.0,33.0298,33.0372,32.6643,32.7836,141200.0
2010-05-06 10:00:00,43.93,44.08,43.88,43.91,206000.0,32.7687,32.8806,32.7314,32.7538,206000.0
2010-05-06 10:30:00,43.91,43.97,43.81,43.95,172100.0,32.7538,32.7985,32.6792,32.7836,172100.0
2010-05-06 11:00:00,43.95,43.98,43.84,43.9,305600.0,32.7836,32.806,32.7016,32.7463,305600.0
2010-05-06 11:30:00,43.88,43.92,43.75,43.83,230500.0,32.7314,32.7612,32.6344,32.6941,230500.0
2010-05-06 12:00:00,43.86,44.01,43.8,43.95,204700.0,32.7165,32.8284,32.6717,32.7836,204700.0
2010-05-06 12:30:00,43.95,43.99,43.81,43.89,121500.0,32.7836,32.8135,32.6792,32.7389,121500.0
2010-05-06 13:00:00,43.9,43.97,43.78,43.96,349700.0,32.7463,32.7985,32.6568,32.7911,349700.0
2010-05-06 13:30:00,43.96,44.01,43.75,43.8,301500.0,32.7911,32.8284,32.6344,32.6717,301500.0
2010-05-06 14:00:00,43.8,43.94,43.62,43.74,656700.0,32.6717,32.7762,32.5375,32.627,656700.0
2010-05-06 14:30:00,43.74,43.74,41.35,42.9,614600.0,32.627,32.627,30.8442,32.0004,614600.0
2010-05-06 15:00:00,42.92,43.41,42.43,42.75,526700.0,32.0153,32.3808,31.6498,31.8885,526700.0
2010-05-06 15:30:00,42.77,43.72,42.67,43.17,795800.0,31.9034,32.6121,31.8288,32.2018,795800.0
2010-05-07 09:30:00,37.53,43.78,34.95,43.28,640700.0,27.9948,32.6568,26.0703,32.2839,640700.0
2010-05-07 10:00:00,43.28,43.37,42.56,42.71,563100.0,32.2839,32.351,31.7468,31.8587,563100.0
2010-05-07 10:30:00,42.75,43.12,42.66,42.99,413400.0,31.8885,32.1645,31.8214,32.0675,413400.0
2010-05-07 11:00:00,42.99,43.82,42.91,43.6,501600.0,32.0675,32.6867,32.0079,32.5226,501600.0
2010-05-07 11:30:00,43.6,43.82,43.35,43.78,310600.0,32.5226,32.6867,32.3361,32.6568,310600.0
2010-05-07 12:00:00,43.76,43.98,43.63,43.65,256600.0,32.6419,32.806,32.5449,32.5598,256600.0
2010-05-07 12:30:00,43.63,43.98,43.58,43.68,367600.0,32.5449,32.806,32.5076,32.5822,367600.0
2010-05-07 13:00:00,43.68,43.86,43.49,43.68,273700.0,32.5822,32.7165,32.4405,32.5822,273700.0
2010-05-07 13:30:00,43.67,43.86,43.61,43.69,259100.0,32.5748,32.7165,32.53,32.5897,259100.0
2010-05-07 14:00:00,43.69,43.75,43.32,43.34,211000.0,32.5897,32.6344,32.3137,32.3286,211000.0
2010-05-07 14:30:00,43.33,43.54,43.24,43.26,299000.0,32.3211,32.4778,32.254,32.2689,299000.0
2010-05-07 15:00:00,43.26,43.45,43.08,43.28,329700.0,32.2689,32.4107,32.1347,32.2839,329700.0
2010-05-07 15:30:00,43.27,43.4,43.04,43.21,591200.0,32.2764,32.3734,32.1048,32.2316,591200.0
2010-05-10 09:30:00,44.0,44.49,43.05,44.1,493500.0,32.8209,33.1864,32.1123,32.8955,493500.0
2010-05-10 10:00:00,44.11,44.21,43.86,43.88,227600.0,32.903,32.9776,32.7165,32.7314,227600.0
2010-05-10 10:30:00,43.89,44.08,43.78,44.08,176100.0,32.7389,32.8806,32.6568,32.8806,176100.0
2010-05-10 11:00:00,44.08,44.31,44.08,44.15,189900.0,32.8806,33.0522,32.8806,32.9328,189900.0
2010-05-10 11:30:00,44.13,44.25,44.06,44.23,200300.0,32.9179,33.0074,32.8657,32.9925,200300.0
2010-05-10 12:00:00,44.24,44.31,44.2,44.31,158100.0,32.9999,33.0522,32.9701,33.0522,158100.0
2010-05-10 12:30:00,44.3,44.44,44.23,44.23,167600.0,33.0447,33.1491,32.9925,32.9925,167600.0
2010-05-10 13:00:00,44.23,44.26,43.83,44.12,339200.0,32.9925,33.0149,32.6941,32.9104,339200.0
2010-05-10 13:30:00,44.13,44.19,43.94,44.03,145900.0,32.9179,32.9626,32.7762,32.8433,145900.0
2010-05-10 14:00:00,44.02,44.22,43.95,44.08,125100.0,32.8358,32.985,32.7836,32.8806,125100.0
2010-05-10 14:30:00,44.08,44.18,44.01,44.1,204300.0,32.8806,32.9552,32.8284,32.8955,204300.0
2010-05-10 15:00:00,44.09,44.1,43.82,43.93,276600.0,32.8881,32.8955,32.6867,32.7687,276600.0
2010-05-10 15:30:00,43.93,44.34,43.92,44.28,1008900.0,32.7687,33.0745,32.7612,33.0298,1008900.0
2010-05-11 09:30:00,43.92,44.11,43.87,43.96,302600.0,32.7612,32.903,32.724,32.7911,302600.0
2010-05-11 10:00:00,43.97,44.23,43.94,44.15,260700.0,32.7985,32.9925,32.7762,32.9328,260700.0
2010-05-11 10:30:00,44.14,44.15,43.83,43.84,226700.0,32.9254,32.9328,32.6941,32.7016,226700.0
2010-05-11 11:00:00,43.83,43.95,43.83,43.94,143700.0,32.6941,32.7836,32.6941,32.7762,143700.0
2010-05-11 11:30:00,43.94,44.1,43.87,44.07,200400.0,32.7762,32.8955,32.724,32.8731,200400.0
2010-05-11 12:00:00,44.08,44.22,43.98,44.07,193600.0,32.8806,32.985,32.806,32.8731,193600.0
2010-05-11 12:30:00,44.07,44.29,44.04,44.29,158000.0,32.8731,33.0372,32.8508,33.0372,158000.0
2010-05-11 13:00:00,44.29,44.39,44.24,44.38,154100.0,33.0372,33.1118,32.9999,33.1044,154100.0
2010-05-11 13:30:00,44.38,44.64,44.34,44.57,275200.0,33.1044,33.2983,33.0745,33.2461,275200.0
2010-05-11 14:00:00,44.57,44.57,44.27,44.44,363000.0,33.2461,33.2461,33.0223,33.1491,363000.0
2010-05-11 14:30:00,44.45,44.51,44.31,44.38,256600.0,33.1566,33.2013,33.0522,33.1044,256600.0
2010-05-11 15:00:00,44.37,44.43,44.21,44.39,436600.0,33.0969,33.1417,32.9776,33.1118,436600.0
2010-05-11 15:30:00,44.39,44.52,44.33,44.39,561700.0,33.1118,33.2088,33.0671,33.1118,561700.0
2010-05-12 09:30:00,44.32,44.72,44.01,44.7,365200.0,33.0596,33.358,32.8284,33.3431,365200.0
2010-05-12 10:00:00,44.72,44.96,44.61,44.73,388500.0,33.358,33.537,33.2759,33.3655,388500.0
2010-05-12 10:30:00,44.73,44.73,44.48,44.69,146700.0,33.3655,33.3655,33.179,33.3356,146700.0
2010-05-12 11:00:00,44.71,44.81,44.49,44.5,191800.0,33.3505,33.4251,33.1864,33.1939,191800.0
2010-05-12 11:30:00,44.5,44.55,44.37,44.46,230200.0,33.1939,33.2312,33.0969,33.1641,230200.0
2010-05-12 12:00:00,44.47,44.53,44.36,44.38,140600.0,33.1715,33.2163,33.0895,33.1044,140600.0
2010-05-12 12:30:00,44.39,44.41,44.26,44.39,194100.0,33.1118,33.1268,33.0149,33.1118,194100.0
2010-05-12 13:00:00,44.39,44.49,44.37,44.43,205900.0,33.1118,33.1864,33.0969,33.1417,205900.0
2010-05-12 13:30:00,44.42,44.46,44.24,44.24,203500.0,33.1342,33.1641,32.9999,32.9999,203500.0
2010-05-12 14:00:00,44.24,44.37,44.2,44.36,186900.0,32.9999,33.0969,32.9701,33.0895,186900.0
2010-05-12 14:30:00,44.38,44.41,44.27,44.3,155700.0,33.1044,33.1268,33.0223,33.0447,155700.0
2010-05-12 15:00:00,44.3,44.4,44.28,44.34,257900.0,33.0447,33.1193,33.0298,33.0745,257900.0
2010-05-12 15:30:00,44.35,44.35,44.17,44.25,570200.0,33.082,33.082,32.9477,33.0074,570200.0
2010-05-13 09:30:00,44.15,44.39,43.81,43.84,129200.0,32.9328,33.1118,32.6792,32.7016,129200.0
2010-05-13 10:00:00,43.84,43.97,43.75,43.89,260400.0,32.7016,32.7985,32.6344,32.7389,260400.0
2010-05-13 10:30:00,43.89,44.1,43.85,44.0,117700.0,32.7389,32.8955,32.709,32.8209,117700.0
2010-05-13 11:00:00,44.0,44.02,43.9,43.95,107200.0,32.8209,32.8358,32.7463,32.7836,107200.0
2010-05-13 11:30:00,43.96,44.07,43.91,44.05,116000.0,32.7911,32.8731,32.7538,32.8582,116000.0
2010-05-13 12:00:00,44.04,44.22,44.02,44.21,82100.0,32.8508,32.985,32.8358,32.9776,82100.0
2010-05-13 12:30:00,44.2,44.29,44.16,44.16,77700.0,32.9701,33.0372,32.9403,32.9403,77700.0
2010-05-13 13:00:00,44.15,44.28,44.1,44.26,93300.0,32.9328,33.0298,32.8955,33.0149,93300.0
2010-05-13 13:30:00,44.26,44.27,44.09,44.12,121700.0,33.0149,33.0223,32.8881,32.9104,121700.0
2010-05-13 14:00:00,44.12,44.22,44.11,44.18,67400.0,32.9104,32.985,32.903,32.9552,67400.0
2010-05-13 14:30:00,44.17,44.18,43.93,43.95,95700.0,32.9477,32.9552,32.7687,32.7836,95700.0
2010-05-13 15:00:00,43.95,44.0,43.72,43.78,198700.0,32.7836,32.8209,32.6121,32.6568,198700.0
2010-05-13 15:30:00,43.79,43.99,43.63,43.72,553800.0,32.6643,32.8135,32.5449,32.6121,553800.0
2010-05-14 09:30:00,43.83,44.19,43.25,44.02,334900.0,32.6941,32.9626,32.2615,32.8358,334900.0
2010-05-14 10:00:00,44.01,44.02,43.81,43.87,355800.0,32.8284,32.8358,32.6792,32.724,355800.0
2010-05-14 10:30:00,43.86,43.89,43.69,43.84,157100.0,32.7165,32.7389,32.5897,32.7016,157100.0
2010-05-14 11:00:00,43.84,43.89,43.6,43.76,196100.0,32.7016,32.7389,32.5226,32.6419,196100.0
2010-05-14 11:30:00,43.76,44.02,43.74,43.85,158500.0,32.6419,32.8358,32.627,32.709,158500.0
2010-05-14 12:00:00,43.85,43.89,43.6,43.74,341200.0,32.709,32.7389,32.5226,32.627,341200.0
2010-05-14 12:30:00,43.74,43.9,43.7,43.87,130100.0,32.627,32.7463,32.5971,32.724,130100.0
2010-05-14 13:00:00,43.87,43.91,43.66,43.72,140000.0,32.724,32.7538,32.5673,32.6121,140000.0
2010-05-14 13:30:00,43.72,43.72,43.5,43.53,218000.0,32.6121,32.6121,32.448,32.4703,218000.0
2010-05-14 14:00:00,43.53,43.6,43.42,43.52,172500.0,32.4703,32.5226,32.3883,32.4629,172500.0
2010-05-14 14:30:00,43.53,43.6,43.45,43.5,172600.0,32.4703,32.5226,32.4107,32.448,172600.0
2010-05-14 15:00:00,43.5,43.55,43.36,43.46,223800.0,32.448,32.4853,32.3435,32.4181,223800.0
2010-05-14 15:30:00,43.45,43.73,43.45,43.65,500000.0,32.4107,32.6195,32.4107,32.5598,500000.0
2010-05-17 09:30:00,43.79,43.92,43.59,43.92,215600.0,32.6643,32.7612,32.5151,32.7612,215600.0
2010-05-17 10:00:00,43.92,43.95,43.7,43.85,259300.0,32.7612,32.7836,32.5971,32.709,259300.0
2010-05-17 10:30:00,43.85,43.92,43.69,43.7,158300.0,32.709,32.7612,32.5897,32.5971,158300.0
2010-05-17 11:00:00,43.71,43.79,43.61,43.69,160000.0,32.6046,32.6643,32.53,32.5897,160000.0
2010-05-17 11:30:00,43.68,43.75,43.54,43.57,120000.0,32.5822,32.6344,32.4778,32.5002,120000.0
2010-05-17 12:00:00,43.57,43.57,43.26,43.53,192400.0,32.5002,32.5002,32.2689,32.4703,192400.0
2010-05-17 12:30:00,43.53,43.56,43.44,43.53,70900.0,32.4703,32.4927,32.4032,32.4703,70900.0
2010-05-17 13:00:00,43.53,43.72,43.5,43.68,69300.0,32.4703,32.6121,32.448,32.5822,69300.0
2010-05-17 13:30:00,43.68,43.75,43.56,43.69,108100.0,32.5822,32.6344,32.4927,32.5897,108100.0
2010-05-17 14:00:00,43.69,43.85,43.68,43.76,111500.0,32.5897,32.709,32.5822,32.6419,111500.0
2010-05-17 14:30:00,43.77,43.87,43.7,43.83,136700.0,32.6494,32.724,32.5971,32.6941,136700.0
2010-05-17 15:00:00,43.83,43.92,43.72,43.85,221400.0,32.6941,32.7612,32.6121,32.709,221400.0
2010-05-17 15:30:00,43.85,44.09,43.83,43.94,475800.0,32.709,32.8881,32.6941,32.7762,475800.0
2010-05-18 09:30:00,43.98,44.29,43.98,44.23,118600.0,32.806,33.0372,32.806,32.9925,118600.0
2010-05-18 10:00:00,44.22,44.24,43.96,43.99,196500.0,32.985,32.9999,32.7911,32.8135,196500.0
2010-05-18 10:30:00,44.0,44.23,43.99,44.07,137500.0,32.8209,32.9925,32.8135,32.8731,137500.0
2010-05-18 11:00:00,44.07,44.22,44.06,44.21,130000.0,32.8731,32.985,32.8657,32.9776,130000.0
2010-05-18 11:30:00,44.22,44.24,44.02,44.09,142500.0,32.985,32.9999,32.8358,32.8881,142500.0
2010-05-18 12:00:00,44.08,44.13,44.01,44.08,159600.0,32.8806,32.9179,32.8284,32.8806,159600.0
2010-05-18 12:30:00,44.08,44.2,44.0,44.05,184900.0,32.8806,32.9701,32.8209,32.8582,184900.0
2010-05-18 13:00:00,44.04,44.09,43.86,43.91,261100.0,32.8508,32.8881,32.7165,32.7538,261100.0
2010-05-18 13:30:00,43.9,43.94,43.73,43.74,188200.0,32.7463,32.7762,32.6195,32.627,188200.0
2010-05-18 14:00:00,43.74,43.9,43.65,43.71,114400.0,32.627,32.7463,32.5598,32.6046,114400.0
2010-05-18 14:30:00,43.71,43.72,43.49,43.56,281700.0,32.6046,32.6121,32.4405,32.4927,281700.0
2010-05-18 15:00:00,43.56,43.74,43.48,43.55,146400.0,32.4927,32.627,32.433,32.4853,146400.0
2010-05-18 15:30:00,43.55,43.68,43.51,43.59,405300.0,32.4853,32.5822,32.4554,32.5151,405300.0
2010-05-19 09:30:00,43.27,43.42,43.23,43.35,121600.0,32.2764,32.3883,32.2466,32.3361,121600.0
2010-05-19 10:00:00,43.33,43.51,43.01,43.22,339300.0,32.3211,32.4554,32.0825,32.2391,339300.0
2010-05-19 10:30:00,43.21,43.29,43.08,43.25,133700.0,32.2316,32.2913,32.1347,32.2615,133700.0
2010-05-19 11:00:00,43.25,43.27,42.99,43.1,128500.0,32.2615,32.2764,32.0675,32.1496,128500.0
2010-05-19 11:30:00,43.1,43.12,42.8,42.94,310400.0,32.1496,32.1645,31.9258,32.0302,310400.0
2010-05-19 12:00:00,42.94,42.96,42.84,42.89,251900.0,32.0302,32.0452,31.9556,31.9929,251900.0
2010-05-19 12:30:00,42.89,42.95,42.84,42.93,271100.0,31.9929,32.0377,31.9556,32.0228,271100.0
2010-05-19 13:00:00,42.96,43.15,42.9,43.05,327400.0,32.0452,32.1869,32.0004,32.1123,327400.0
2010-05-19 13:30:00,43.04,43.07,42.9,42.92,237500.0,32.1048,32.1272,32.0004,32.0153,237500.0
2010-05-19 14:00:00,42.92,43.02,42.83,42.95,228200.0,32.0153,32.0899,31.9482,32.0377,228200.0
2010-05-19 14:30:00,42.95,42.98,42.83,42.85,179300.0,32.0377,32.0601,31.9482,31.9631,179300.0
2010-05-19 15:00:00,42.86,42.92,42.67,42.9,284400.0,31.9706,32.0153,31.8288,32.0004,284400.0
2010-05-19 15:30:00,42.91,43.12,42.82,42.83,829400.0,32.0079,32.1645,31.9407,31.9482,829400.0
2010-05-20 09:30:00,42.3,42.51,42.19,42.44,169600.0,31.5528,31.7095,31.4708,31.6573,169600.0
2010-05-20 10:00:00,42.45,42.48,41.97,42.15,340500.0,31.6647,31.6871,31.3067,31.441,340500.0
2010-05-20 10:30:00,42.15,42.41,42.14,42.15,291700.0,31.441,31.6349,31.4335,31.441,291700.0
2010-05-20 11:00:00,42.15,42.26,42.03,42.1,275100.0,31.441,31.523,31.3514,31.4037,275100.0
2010-05-20 11:30:00,42.11,42.16,42.0,42.0,297900.0,31.4111,31.4484,31.3291,31.3291,297900.0
2010-05-20 12:00:00,42.01,42.11,41.89,41.97,188400.0,31.3365,31.4111,31.247,31.3067,188400.0
2010-05-20 12:30:00,41.97,42.0,41.75,41.77,161900.0,31.3067,31.3291,31.1426,31.1575,161900.0
2010-05-20 13:00:00,41.76,42.11,41.75,42.04,240300.0,31.15,31.4111,31.1426,31.3589,240300.0
2010-05-20 13:30:00,42.05,42.12,41.82,41.88,287200.0,31.3664,31.4186,31.1948,31.2396,287200.0
2010-05-20 14:00:00,41.88,42.06,41.72,41.93,242100.0,31.2396,31.3738,31.1202,31.2768,242100.0
2010-05-20 14:30:00,41.92,42.17,41.88,41.92,529600.0,31.2694,31.4559,31.2396,31.2694,529600.0
2010-05-20 15:00:00,41.93,42.15,41.84,42.11,477400.0,31.2768,31.441,31.2097,31.4111,477400.0
2010-05-20 15:30:00,42.12,42.17,41.53,41.53,803700.0,31.4186,31.4559,30.9785,30.9785,803700.0
2010-05-21 09:30:00,40.7,41.8,40.67,41.65,842100.0,30.3594,31.1799,30.337,31.068,842100.0
2010-05-21 10:00:00,41.64,41.82,41.17,41.19,313500.0,31.0605,31.1948,30.7099,30.7249,313500.0
2010-05-21 10:30:00,41.19,41.42,41.17,41.28,204100.0,30.7249,30.8964,30.7099,30.792,204100.0
2010-05-21 11:00:00,41.27,41.5,41.23,41.47,177800.0,30.7845,30.9561,30.7547,30.9337,177800.0
2010-05-21 11:30:00,41.46,41.77,41.36,41.65,128200.0,30.9263,31.1575,30.8517,31.068,128200.0
2010-05-21 12:00:00,41.65,41.67,41.48,41.65,86700.0,31.068,31.0829,30.9412,31.068,86700.0
2010-05-21 12:30:00,41.65,41.65,41.47,41.53,59900.0,31.068,31.068,30.9337,30.9785,59900.0
2010-05-21 13:00:00,41.51,41.6,41.39,41.39,121200.0,30.9636,31.0307,30.874,30.874,121200.0
2010-05-21 13:30:00,41.4,41.52,41.34,41.5,266700.0,30.8815,30.971,30.8367,30.9561,266700.0
2010-05-21 14:00:00,41.5,41.53,41.34,41.46,99300.0,30.9561,30.9785,30.8367,30.9263,99300.0
2010-05-21 14:30:00,41.47,41.52,41.25,41.48,146100.0,30.9337,30.971,30.7696,30.9412,146100.0
2010-05-21 15:00:00,41.48,41.51,41.2,41.35,168100.0,30.9412,30.9636,30.7323,30.8442,168100.0
2010-05-21 15:30:00,41.35,41.79,41.26,41.79,650800.0,30.8442,31.1724,30.7771,31.1724,650800.0
2010-05-24 09:30:00,41.42,41.42,41.19,41.3,483200.0,30.8964,30.8964,30.7249,30.8069,483200.0
2010-05-24 10:00:00,41.3,41.58,41.25,41.51,243600.0,30.8069,31.0158,30.7696,30.9636,243600.0
2010-05-24 10:30:00,41.52,41.63,41.44,41.51,261700.0,30.971,31.0531,30.9113,30.9636,261700.0
2010-05-24 11:00:00,41.52,41.62,41.45,41.49,193900.0,30.971,31.0456,30.9188,30.9486,193900.0
2010-05-24 11:30:00,41.49,41.79,41.45,41.79,73300.0,30.9486,31.1724,30.9188,31.1724,73300.0
2010-05-24 12:00:00,41.78,41.92,41.63,41.66,101700.0,31.165,31.2694,31.0531,31.0754,101700.0
2010-05-24 12:30:00,41.67,41.89,41.59,41.86,75300.0,31.0829,31.247,31.0232,31.2246,75300.0
2010-05-24 13:00:00,41.85,41.92,41.79,41.89,86400.0,31.2172,31.2694,31.1724,31.247,86400.0
2010-05-24 13:30:00,41.89,41.92,41.65,41.68,63300.0,31.247,31.2694,31.068,31.0904,63300.0
2010-05-24 14:00:00,41.69,41.85,41.64,41.75,55200.0,31.0978,31.2172,31.0605,31.1426,55200.0
2010-05-24 14:30:00,41.75,41.79,41.6,41.65,80100.0,31.1426,31.1724,31.0307,31.068,80100.0
2010-05-24 15:00:00,41.64,41.67,41.5,41.58,162600.0,31.0605,31.0829,30.9561,31.0158,162600.0
2010-05-24 15:30:00,41.57,41.71,41.32,41.37,391800.0,31.0083,31.1127,30.8218,30.8591,391800.0
2010-05-25 09:30:00,40.76,40.87,40.04,40.38,203800.0,30.4041,30.4862,29.867,30.1207,203800.0
2010-05-25 10:00:00,40.38,40.68,40.26,40.29,258300.0,30.1207,30.3444,30.0311,30.0535,258300.0
2010-05-25 10:30:00,40.29,40.42,40.21,40.38,175400.0,30.0535,30.1505,29.9938,30.1207,175400.0
2010-05-25 11:00:00,40.4,40.76,40.39,40.73,274800.0,30.1356,30.4041,30.1281,30.3817,274800.0
2010-05-25 11:30:00,40.72,40.78,40.63,40.77,174700.0,30.3743,30.419,30.3071,30.4116,174700.0
2010-05-25 12:00:00,40.77,40.82,40.72,40.78,138500.0,30.4116,30.4489,30.3743,30.419,138500.0
2010-05-25 12:30:00,40.78,40.78,40.58,40.67,115700.0,30.419,30.419,30.2698,30.337,115700.0
2010-05-25 13:00:00,40.68,40.79,40.61,40.77,136200.0,30.3444,30.4265,30.2922,30.4116,136200.0
2010-05-25 13:30:00,40.77,40.78,40.63,40.7,269600.0,30.4116,30.419,30.3071,30.3594,269600.0
2010-05-25 14:00:00,40.72,40.79,40.61,40.76,206100.0,30.3743,30.4265,30.2922,30.4041,206100.0
2010-05-25 14:30:00,40.75,40.97,40.7,40.89,282700.0,30.3966,30.5608,30.3594,30.5011,282700.0
2010-05-25 15:00:00,40.89,41.18,40.89,41.18,425000.0,30.5011,30.7174,30.5011,30.7174,425000.0
2010-05-25 15:30:00,41.19,41.31,41.14,41.3,544100.0,30.7249,30.8144,30.6876,30.8069,544100.0
2010-05-26 09:30:00,41.53,41.58,41.16,41.29,185000.0,30.9785,31.0158,30.7025,30.7995,185000.0
2010-05-26 10:00:00,41.28,41.55,41.28,41.54,152400.0,30.792,30.9934,30.792,30.9859,152400.0
2010-05-26 10:30:00,41.53,41.76,41.53,41.6,149300.0,30.9785,31.15,30.9785,31.0307,149300.0
2010-05-26 11:00:00,41.59,41.61,41.35,41.35,109700.0,31.0232,31.0381,30.8442,30.8442,109700.0
2010-05-26 11:30:00,41.35,41.44,41.18,41.43,80600.0,30.8442,30.9113,30.7174,30.9039,80600.0
2010-05-26 12:00:00,41.43,41.52,41.41,41.48,92300.0,30.9039,30.971,30.889,30.9412,92300.0
2010-05-26 12:30:00,41.48,41.59,41.43,41.49,93000.0,30.9412,31.0232,30.9039,30.9486,93000.0
2010-05-26 13:00:00,41.49,41.56,41.41,41.43,136300.0,30.9486,31.0009,30.889,30.9039,136300.0
2010-05-26 13:30:00,41.44,41.68,41.43,41.62,89300.0,30.9113,31.0904,30.9039,31.0456,89300.0
2010-05-26 14:00:00,41.62,41.7,41.58,41.67,114200.0,31.0456,31.1053,31.0158,31.0829,114200.0
2010-05-26 14:30:00,41.67,41.69,41.36,41.44,152800.0,31.0829,31.0978,30.8517,30.9113,152800.0
2010-05-26 15:00:00,41.44,41.55,41.18,41.2,211800.0,30.9113,30.9934,30.7174,30.7323,211800.0
2010-05-26 15:30:00,41.19,41.36,41.06,41.2,533600.0,30.7249,30.8517,30.6279,30.7323,533600.0
2010-05-27 09:30:00,41.58,41.74,41.43,41.53,227700.0,31.0158,31.1351,30.9039,30.9785,227700.0
2010-05-27 10:00:00,41.53,41.56,41.29,41.55,184400.0,30.9785,31.0009,30.7995,30.9934,184400.0
2010-05-27 10:30:00,41.55,41.65,41.48,41.53,154100.0,30.9934,31.068,30.9412,30.9785,154100.0
2010-05-27 11:00:00,41.53,41.54,41.39,41.49,235400.0,30.9785,30.9859,30.874,30.9486,235400.0
2010-05-27 11:30:00,41.49,41.54,41.25,41.3,120600.0,30.9486,30.9859,30.7696,30.8069,120600.0
2010-05-27 12:00:00,41.3,41.3,41.16,41.2,162500.0,30.8069,30.8069,30.7025,30.7323,162500.0
2010-05-27 12:30:00,41.21,41.21,41.04,41.1,135000.0,30.7398,30.7398,30.613,30.6577,135000.0
2010-05-27 13:00:00,41.1,41.31,41.04,41.28,139200.0,30.6577,30.8144,30.613,30.792,139200.0
2010-05-27 13:30:00,41.28,41.32,41.14,41.17,88000.0,30.792,30.8218,30.6876,30.7099,88000.0
2010-05-27 14:00:00,41.18,41.44,41.17,41.39,91400.0,30.7174,30.9113,30.7099,30.874,91400.0
2010-05-27 14:30:00,41.39,41.39,41.29,41.3,64100.0,30.874,30.874,30.7995,30.8069,64100.0
2010-05-27 15:00:00,41.29,41.35,41.1,41.15,266700.0,30.7995,30.8442,30.6577,30.695,266700.0
2010-05-27 15:30:00,41.15,41.37,41.15,41.36,732100.0,30.695,30.8591,30.695,30.8517,732100.0
2010-05-28 09:30:00,41.4,41.76,41.3,41.65,141600.0,30.8815,31.15,30.8069,31.068,141600.0
2010-05-28 10:00:00,41.65,41.67,41.4,41.53,86400.0,31.068,31.0829,30.8815,30.9785,86400.0
2010-05-28 10:30:00,41.53,41.7,41.46,41.47,112800.0,30.9785,31.1053,30.9263,30.9337,112800.0
2010-05-28 11:00:00,41.48,41.58,41.43,41.55,262500.0,30.9412,31.0158,30.9039,30.9934,262500.0
2010-05-28 11:30:00,41.56,41.73,41.5,41.69,93600.0,31.0009,31.1277,30.9561,31.0978,93600.0
2010-05-28 12:00:00,41.71,41.82,41.64,41.77,95100.0,31.1127,31.1948,31.0605,31.1575,95100.0
2010-05-28 12:30:00,41.78,41.79,41.39,41.62,278800.0,31.165,31.1724,30.874,31.0456,278800.0
2010-05-28 13:00:00,41.64,41.7,41.58,41.62,45500.0,31.0605,31.1053,31.0158,31.0456,45500.0
2010-05-28 13:30:00,41.62,41.64,41.48,41.53,80300.0,31.0456,31.0605,30.9412,30.9785,80300.0
2010-05-28 14:00:00,41.51,41.57,41.38,41.57,121100.0,30.9636,31.0083,30.8666,31.0083,121100.0
2010-05-28 14:30:00,41.57,41.78,41.54,41.69,147200.0,31.0083,31.165,30.9859,31.0978,147200.0
2010-05-28 15:00:00,41.7,41.94,41.67,41.89,231400.0,31.1053,31.2843,31.0829,31.247,231400.0
2010-05-28 15:30:00,41.89,41.94,41.49,41.5,610800.0,31.247,31.2843,30.9486,30.9561,610800.0
2010-06-01 09:30:00,41.16,41.43,41.11,41.24,227600.0,30.7025,30.9039,30.6652,30.7622,227600.0
2010-06-01 10:00:00,41.25,41.62,41.25,41.56,150200.0,30.7696,31.0456,30.7696,31.0009,150200.0
2010-06-01 10:30:00,41.55,41.65,41.52,41.62,79600.0,30.9934,31.068,30.971,31.0456,79600.0
2010-06-01 11:00:00,41.6,41.61,41.39,41.43,106300.0,31.0307,31.0381,30.874,30.9039,106300.0
2010-06-01 11:30:00,41.42,41.43,41.22,41.29,106200.0,30.8964,30.9039,30.7472,30.7995,106200.0
2010-06-01 12:00:00,41.3,41.32,41.21,41.26,174400.0,30.8069,30.8218,30.7398,30.7771,174400.0
2010-06-01 12:30:00,41.26,41.32,41.17,41.17,84700.0,30.7771,30.8218,30.7099,30.7099,84700.0
2010-06-01 13:00:00,41.17,41.2,41.15,41.2,134000.0,30.7099,30.7323,30.695,30.7323,134000.0
2010-06-01 13:30:00,41.2,41.2,41.16,41.17,213500.0,30.7323,30.7323,30.7025,30.7099,213500.0
2010-06-01 14:00:00,41.17,41.18,40.98,40.99,367900.0,30.7099,30.7174,30.5682,30.5757,367900.0
2010-06-01 14:30:00,40.99,41.12,40.98,41.03,224700.0,30.5757,30.6726,30.5682,30.6055,224700.0
2010-06-01 15:00:00,41.03,41.14,40.93,40.98,330500.0,30.6055,30.6876,30.5309,30.5682,330500.0
2010-06-01 15:30:00,40.99,41.17,40.7,40.71,650600.0,30.5757,30.7099,30.3594,30.3668,650600.0
2010-06-02 09:30:00,40.79,40.9,40.56,40.69,228800.0,30.4265,30.5085,30.2549,30.3519,228800.0
2010-06-02 10:00:00,40.67,40.98,40.63,40.98,176900.0,30.337,30.5682,30.3071,30.5682,176900.0
2010-06-02 10:30:00,40.98,41.04,40.82,40.96,101700.0,30.5682,30.613,30.4489,30.5533,101700.0
2010-06-02 11:00:00,40.96,41.02,40.84,40.86,98500.0,30.5533,30.5981,30.4638,30.4787,98500.0
2010-06-02 11:30:00,40.86,40.9,40.8,40.84,116400.0,30.4787,30.5085,30.4339,30.4638,116400.0
2010-06-02 12:00:00,40.84,40.95,40.82,40.94,69500.0,30.4638,30.5458,30.4489,30.5384,69500.0
2010-06-02 12:30:00,40.94,41.03,40.93,40.94,96700.0,30.5384,30.6055,30.5309,30.5384,96700.0
2010-06-02 13:00:00,40.94,40.95,40.88,40.89,79500.0,30.5384,30.5458,30.4936,30.5011,79500.0
2010-06-02 13:30:00,40.9,40.95,40.9,40.94,80400.0,30.5085,30.5458,30.5085,30.5384,80400.0
2010-06-02 14:00:00,40.95,41.01,40.88,40.99,107800.0,30.5458,30.5906,30.4936,30.5757,107800.0
2010-06-02 14:30:00,40.99,41.2,40.96,41.17,107700.0,30.5757,30.7323,30.5533,30.7099,107700.0
2010-06-02 15:00:00,41.17,41.32,41.17,41.29,155600.0,30.7099,30.8218,30.7099,30.7995,155600.0
2010-06-02 15:30:00,41.3,41.58,41.22,41.56,543900.0,30.8069,31.0158,30.7472,31.0009,543900.0
2010-06-03 09:30:00,41.49,41.75,41.43,41.68,100900.0,30.9486,31.1426,30.9039,31.0904,100900.0
2010-06-03 10:00:00,41.69,41.82,41.54,41.72,127100.0,31.0978,31.1948,30.9859,31.1202,127100.0
2010-06-03 10:30:00,41.71,41.97,41.65,41.96,119800.0,31.1127,31.3067,31.068,31.2992,119800.0
2010-06-03 11:00:00,41.97,42.01,41.89,41.9,151800.0,31.3067,31.3365,31.247,31.2545,151800.0
2010-06-03 11:30:00,41.91,41.94,41.73,41.76,42600.0,31.2619,31.2843,31.1277,31.15,42600.0
2010-06-03 12:00:00,41.75,41.81,41.6,41.6,87200.0,31.1426,31.1873,31.0307,31.0307,87200.0
2010-06-03 12:30:00,41.6,41.69,41.58,41.63,118100.0,31.0307,31.0978,31.0158,31.0531,118100.0
2010-06-03 13:00:00,41.63,41.65,41.59,41.65,75100.0,31.0531,31.068,31.0232,31.068,75100.0
2010-06-03 13:30:00,41.66,41.68,41.56,41.58,98400.0,31.0754,31.0904,31.0009,31.0158,98400.0
2010-06-03 14:00:00,41.58,41.74,41.58,41.62,198100.0,31.0158,31.1351,31.0158,31.0456,198100.0
2010-06-03 14:30:00,41.62,41.73,41.58,41.6,249300.0,31.0456,31.1277,31.0158,31.0307,249300.0
2010-06-03 15:00:00,41.61,41.71,41.46,41.69,220000.0,31.0381,31.1127,30.9263,31.0978,220000.0
2010-06-03 15:30:00,41.69,41.71,41.55,41.66,542800.0,31.0978,31.1127,30.9934,31.0754,542800.0
2010-06-04 09:30:00,41.23,41.23,40.92,40.92,193700.0,30.7547,30.7547,30.5235,30.5235,193700.0
2010-06-04 10:00:00,40.92,41.0,40.75,40.88,290600.0,30.5235,30.5831,30.3966,30.4936,290600.0
2010-06-04 10:30:00,40.89,40.97,40.81,40.87,204300.0,30.5011,30.5608,30.4414,30.4862,204300.0
2010-06-04 11:00:00,40.86,41.06,40.79,40.79,197400.0,30.4787,30.6279,30.4265,30.4265,197400.0
2010-06-04 11:30:00,40.79,40.88,40.7,40.85,144300.0,30.4265,30.4936,30.3594,30.4712,144300.0
2010-06-04 12:00:00,40.85,40.93,40.62,40.84,135700.0,30.4712,30.5309,30.2997,30.4638,135700.0
2010-06-04 12:30:00,40.83,41.06,40.8,40.99,84100.0,30.4563,30.6279,30.4339,30.5757,84100.0
2010-06-04 13:00:00,41.0,41.01,40.78,40.88,120100.0,30.5831,30.5906,30.419,30.4936,120100.0
2010-06-04 13:30:00,40.86,40.88,40.69,40.75,112600.0,30.4787,30.4936,30.3519,30.3966,112600.0
2010-06-04 14:00:00,40.76,40.83,40.7,40.78,193000.0,30.4041,30.4563,30.3594,30.419,193000.0
2010-06-04 14:30:00,40.78,40.8,40.54,40.57,397200.0,30.419,30.4339,30.24,30.2624,397200.0
2010-06-04 15:00:00,40.57,40.72,40.39,40.4,356400.0,30.2624,30.3743,30.1281,30.1356,356400.0
2010-06-04 15:30:00,40.42,40.52,40.27,40.41,775200.0,30.1505,30.2251,30.0386,30.143,775200.0
2010-06-07 09:30:00,40.38,40.63,40.38,40.59,134100.0,30.1207,30.3071,30.1207,30.2773,134100.0
2010-06-07 10:00:00,40.59,40.65,40.49,40.64,141300.0,30.2773,30.3221,30.2027,30.3146,141300.0
2010-06-07 10:30:00,40.65,40.88,40.59,40.82,159200.0,30.3221,30.4936,30.2773,30.4489,159200.0
2010-06-07 11:00:00,40.81,40.97,40.69,40.94,140900.0,30.4414,30.5608,30.3519,30.5384,140900.0
2010-06-07 11:30:00,40.95,41.08,40.92,41.07,103800.0,30.5458,30.6428,30.5235,30.6353,103800.0
2010-06-07 12:00:00,41.05,41.17,41.03,41.03,112800.0,30.6204,30.7099,30.6055,30.6055,112800.0
2010-06-07 12:30:00,41.03,41.11,41.01,41.08,90200.0,30.6055,30.6652,30.5906,30.6428,90200.0
2010-06-07 13:00:00,41.08,41.17,41.04,41.09,93000.0,30.6428,30.7099,30.613,30.6503,93000.0
2010-06-07 13:30:00,41.1,41.12,40.92,40.94,213700.0,30.6577,30.6726,30.5235,30.5384,213700.0
2010-06-07 14:00:00,40.94,41.0,40.89,41.0,134300.0,30.5384,30.5831,30.5011,30.5831,134300.0
2010-06-07 14:30:00,41.0,41.02,40.82,40.83,221300.0,30.5831,30.5981,30.4489,30.4563,221300.0
2010-06-07 15:00:00,40.83,40.98,40.56,40.58,398600.0,30.4563,30.5682,30.2549,30.2698,398600.0
2010-06-07 15:30:00,40.58,40.66,40.47,40.51,631500.0,30.2698,30.3295,30.1878,30.2176,631500.0
2010-06-08 09:30:00,40.64,40.64,40.26,40.44,121700.0,30.3146,30.3146,30.0311,30.1654,121700.0
2010-06-08 10:00:00,40.43,40.53,40.36,40.52,285000.0,30.158,30.2325,30.1057,30.2251,285000.0
2010-06-08 10:30:00,40.53,40.53,40.33,40.44,208800.0,30.2325,30.2325,30.0834,30.1654,208800.0
2010-06-08 11:00:00,40.43,40.48,40.28,40.39,261600.0,30.158,30.1952,30.0461,30.1281,261600.0
2010-06-08 11:30:00,40.39,40.54,40.37,40.52,276800.0,30.1281,30.24,30.1132,30.2251,276800.0
2010-06-08 12:00:00,40.51,40.57,40.39,40.41,224900.0,30.2176,30.2624,30.1281,30.143,224900.0
2010-06-08 12:30:00,40.4,40.73,40.4,40.71,132500.0,30.1356,30.3817,30.1356,30.3668,132500.0
2010-06-08 13:00:00,40.7,40.73,40.58,40.61,128400.0,30.3594,30.3817,30.2698,30.2922,128400.0
2010-06-08 13:30:00,40.61,40.62,40.42,40.54,109400.0,30.2922,30.2997,30.1505,30.24,109400.0
2010-06-08 14:00:00,40.54,40.66,40.46,40.6,142000.0,30.24,30.3295,30.1803,30.2848,142000.0
2010-06-08 14:30:00,40.6,40.75,40.6,40.63,190400.0,30.2848,30.3966,30.2848,30.3071,190400.0
2010-06-08 15:00:00,40.64,40.86,40.6,40.86,485600.0,30.3146,30.4787,30.2848,30.4787,485600.0
2010-06-08 15:30:00,40.85,40.95,40.79,40.9,638400.0,30.4712,30.5458,30.4265,30.5085,638400.0
2010-06-09 09:30:00,40.97,40.98,40.23,40.73,333800.0,30.5608,30.5682,30.0088,30.3817,333800.0
2010-06-09 10:00:00,40.72,40.77,40.44,40.53,265000.0,30.3743,30.4116,30.1654,30.2325,265000.0
2010-06-09 10:30:00,40.53,40.58,40.42,40.48,181600.0,30.2325,30.2698,30.1505,30.1952,181600.0
2010-06-09 11:00:00,40.47,40.58,40.44,40.54,248600.0,30.1878,30.2698,30.1654,30.24,248600.0
2010-06-09 11:30:00,40.54,40.55,40.36,40.38,290900.0,30.24,30.2475,30.1057,30.1207,290900.0
2010-06-09 12:00:00,40.38,40.4,40.31,40.35,262200.0,30.1207,30.1356,30.0684,30.0983,262200.0
2010-06-09 12:30:00,40.35,40.4,40.25,40.26,377700.0,30.0983,30.1356,30.0237,30.0311,377700.0
2010-06-09 13:00:00,40.27,40.32,40.2,40.21,170200.0,30.0386,30.0759,29.9864,29.9938,170200.0
2010-06-09 13:30:00,40.21,40.26,40.1,40.26,297700.0,29.9938,30.0311,29.9118,30.0311,297700.0
2010-06-09 14:00:00,40.27,40.3,40.16,40.21,255000.0,30.0386,30.061,29.9566,29.9938,255000.0
2010-06-09 14:30:00,40.21,40.22,40.07,40.08,401900.0,29.9938,30.0013,29.8894,29.8969,401900.0
2010-06-09 15:00:00,40.08,40.2,39.9,39.98,470900.0,29.8969,29.9864,29.7626,29.8223,470900.0
2010-06-09 15:30:00,39.99,40.04,39.87,40.01,764900.0,29.8297,29.867,29.7402,29.8447,764900.0
2010-06-10 09:30:00,40.34,40.98,40.34,40.96,362400.0,30.0908,30.5682,30.0908,30.5533,362400.0
2010-06-10 10:00:00,40.96,41.09,40.88,40.92,250000.0,30.5533,30.6503,30.4936,30.5235,250000.0
2010-06-10 10:30:00,40.92,40.92,40.76,40.8,355100.0,30.5235,30.5235,30.4041,30.4339,355100.0
2010-06-10 11:00:00,40.8,41.13,40.79,41.1,236000.0,30.4339,30.6801,30.4265,30.6577,236000.0
2010-06-10 11:30:00,41.1,41.19,41.04,41.05,139000.0,30.6577,30.7249,30.613,30.6204,139000.0
2010-06-10 12:00:00,41.05,41.08,40.91,41.0,192900.0,30.6204,30.6428,30.516,30.5831,192900.0
2010-06-10 12:30:00,40.99,41.01,40.83,40.9,164200.0,30.5757,30.5906,30.4563,30.5085,164200.0
2010-06-10 13:00:00,40.9,40.98,40.79,40.96,181900.0,30.5085,30.5682,30.4265,30.5533,181900.0
2010-06-10 13:30:00,40.96,41.03,40.94,40.97,132700.0,30.5533,30.6055,30.5384,30.5608,132700.0
2010-06-10 14:00:00,40.96,41.01,40.89,40.98,154700.0,30.5533,30.5906,30.5011,30.5682,154700.0
2010-06-10 14:30:00,40.97,41.1,40.93,40.98,190700.0,30.5608,30.6577,30.5309,30.5682,190700.0
2010-06-10 15:00:00,40.98,41.09,40.95,41.04,238000.0,30.5682,30.6503,30.5458,30.613,238000.0
2010-06-10 15:30:00,41.05,41.18,41.0,41.17,563800.0,30.6204,30.7174,30.5831,30.7099,563800.0
2010-06-11 09:30:00,40.87,41.19,40.65,40.91,359100.0,30.4862,30.7249,30.3221,30.516,359100.0
2010-06-11 10:00:00,40.89,41.34,40.84,41.06,178200.0,30.5011,30.8367,30.4638,30.6279,178200.0
2010-06-11 10:30:00,41.06,41.14,41.05,41.12,120000.0,30.6279,30.6876,30.6204,30.6726,120000.0
2010-06-11 11:00:00,41.11,41.2,41.06,41.17,225200.0,30.6652,30.7323,30.6279,30.7099,225200.0
2010-06-11 11:30:00,41.16,41.19,40.91,41.0,190800.0,30.7025,30.7249,30.516,30.5831,190800.0
2010-06-11 12:00:00,41.0,41.01,40.96,41.01,148300.0,30.5831,30.5906,30.5533,30.5906,148300.0
2010-06-11 12:30:00,41.0,41.06,40.96,41.03,70000.0,30.5831,30.6279,30.5533,30.6055,70000.0
2010-06-11 13:00:00,41.03,41.12,41.03,41.12,66800.0,30.6055,30.6726,30.6055,30.6726,66800.0
2010-06-11 13:30:00,41.12,41.22,41.12,41.14,119900.0,30.6726,30.7472,30.6726,30.6876,119900.0
2010-06-11 14:00:00,41.14,41.21,41.03,41.04,75700.0,30.6876,30.7398,30.6055,30.613,75700.0
2010-06-11 14:30:00,41.05,41.14,41.03,41.06,85000.0,30.6204,30.6876,30.6055,30.6279,85000.0
2010-06-11 15:00:00,41.06,41.14,40.99,41.1,215300.0,30.6279,30.6876,30.5757,30.6577,215300.0
2010-06-11 15:30:00,41.1,41.44,41.08,41.41,653700.0,30.6577,30.9113,30.6428,30.889,653700.0
2010-06-14 09:30:00,41.62,41.79,41.55,41.68,247100.0,31.0456,31.1724,30.9934,31.0904,247100.0
2010-06-14 10:00:00,41.68,41.7,41.52,41.6,196000.0,31.0904,31.1053,30.971,31.0307,196000.0
2010-06-14 10:30:00,41.61,41.67,41.54,41.66,116700.0,31.0381,31.0829,30.9859,31.0754,116700.0
2010-06-14 11:00:00,41.66,41.8,41.63,41.7,95400.0,31.0754,31.1799,31.0531,31.1053,95400.0
2010-06-14 11:30:00,41.71,41.81,41.68,41.76,112500.0,31.1127,31.1873,31.0904,31.15,112500.0
2010-06-14 12:00:00,41.76,41.84,41.74,41.84,57600.0,31.15,31.2097,31.1351,31.2097,57600.0
2010-06-14 12:30:00,41.84,41.85,41.69,41.69,86200.0,31.2097,31.2172,31.0978,31.0978,86200.0
2010-06-14 13:00:00,41.69,41.82,41.68,41.77,90700.0,31.0978,31.1948,31.0904,31.1575,90700.0
2010-06-14 13:30:00,41.77,41.85,41.72,41.72,57300.0,31.1575,31.2172,31.1202,31.1202,57300.0
2010-06-14 14:00:00,41.72,41.86,41.7,41.82,88100.0,31.1202,31.2246,31.1053,31.1948,88100.0
2010-06-14 14:30:00,41.82,41.82,41.66,41.76,107600.0,31.1948,31.1948,31.0754,31.15,107600.0
2010-06-14 15:00:00,41.75,41.79,41.64,41.67,127600.0,31.1426,31.1724,31.0605,31.0829,127600.0
2010-06-14 15:30:00,41.68,41.68,41.48,41.49,390900.0,31.0904,31.0904,30.9412,30.9486,390900.0
2010-06-15 09:30:00,41.77,41.96,41.67,41.68,259800.0,31.1575,31.2992,31.0829,31.0904,259800.0
2010-06-15 10:00:00,41.69,41.84,41.62,41.82,175600.0,31.0978,31.2097,31.0456,31.1948,175600.0
2010-06-15 10:30:00,41.83,41.85,41.72,41.8,108600.0,31.2023,31.2172,31.1202,31.1799,108600.0
2010-06-15 11:00:00,41.8,41.87,41.75,41.77,72500.0,31.1799,31.2321,31.1426,31.1575,72500.0
2010-06-15 11:30:00,41.78,41.84,41.73,41.75,57900.0,31.165,31.2097,31.1277,31.1426,57900.0
2010-06-15 12:00:00,41.76,41.87,41.75,41.79,72700.0,31.15,31.2321,31.1426,31.1724,72700.0
2010-06-15 12:30:00,41.78,41.81,41.76,41.81,86000.0,31.165,31.1873,31.15,31.1873,86000.0
2010-06-15 13:00:00,41.82,41.99,41.77,41.88,111100.0,31.1948,31.3216,31.1575,31.2396,111100.0
2010-06-15 13:30:00,41.89,41.99,41.86,41.97,116200.0,31.247,31.3216,31.2246,31.3067,116200.0
2010-06-15 14:00:00,41.97,42.08,41.97,42.03,92400.0,31.3067,31.3887,31.3067,31.3514,92400.0
2010-06-15 14:30:00,42.03,42.13,41.98,42.11,183200.0,31.3514,31.426,31.3141,31.4111,183200.0
2010-06-15 15:00:00,42.12,42.22,42.07,42.22,242800.0,31.4186,31.4932,31.3813,31.4932,242800.0
2010-06-15 15:30:00,42.22,42.37,42.19,42.37,468200.0,31.4932,31.6051,31.4708,31.6051,468200.0
2010-06-16 09:30:00,42.27,42.48,42.06,42.3,202500.0,31.5305,31.6871,31.3738,31.5528,202500.0
2010-06-16 10:00:00,42.3,42.58,42.29,42.55,195800.0,31.5528,31.7617,31.5454,31.7393,195800.0
2010-06-16 10:30:00,42.55,42.75,42.5,42.72,215000.0,31.7393,31.8885,31.702,31.8661,215000.0
2010-06-16 11:00:00,42.72,42.8,42.55,42.55,120700.0,31.8661,31.9258,31.7393,31.7393,120700.0
2010-06-16 11:30:00,42.56,42.6,42.52,42.57,81100.0,31.7468,31.7766,31.7169,31.7542,81100.0
2010-06-16 12:00:00,42.58,42.81,42.57,42.8,99800.0,31.7617,31.9333,31.7542,31.9258,99800.0
2010-06-16 12:30:00,42.79,42.79,42.55,42.67,52200.0,31.9183,31.9183,31.7393,31.8288,52200.0
2010-06-16 13:00:00,42.66,42.71,42.62,42.69,60300.0,31.8214,31.8587,31.7915,31.8438,60300.0
2010-06-16 13:30:00,42.69,42.8,42.66,42.8,73100.0,31.8438,31.9258,31.8214,31.9258,73100.0
2010-06-16 14:00:00,42.8,42.9,42.8,42.86,74700.0,31.9258,32.0004,31.9258,31.9706,74700.0
2010-06-16 14:30:00,42.86,42.88,42.77,42.79,82500.0,31.9706,31.9855,31.9034,31.9183,82500.0
2010-06-16 15:00:00,42.78,42.78,42.6,42.6,103400.0,31.9109,31.9109,31.7766,31.7766,103400.0
2010-06-16 15:30:00,42.6,42.74,42.58,42.71,415800.0,31.7766,31.8811,31.7617,31.8587,415800.0
2010-06-17 09:30:00,42.84,43.0,42.73,42.94,186800.0,31.9556,32.075,31.8736,32.0302,186800.0
2010-06-17 10:00:00,42.94,42.94,42.77,42.94,287600.0,32.0302,32.0302,31.9034,32.0302,287600.0
2010-06-17 10:30:00,42.93,42.93,42.73,42.8,184700.0,32.0228,32.0228,31.8736,31.9258,184700.0
2010-06-17 11:00:00,42.8,42.85,42.67,42.84,131200.0,31.9258,31.9631,31.8288,31.9556,131200.0
2010-06-17 11:30:00,42.84,42.93,42.8,42.88,89700.0,31.9556,32.0228,31.9258,31.9855,89700.0
2010-06-17 12:00:00,42.87,42.94,42.84,42.9,94500.0,31.978,32.0302,31.9556,32.0004,94500.0
2010-06-17 12:30:00,42.9,42.98,42.89,42.97,89700.0,32.0004,32.0601,31.9929,32.0526,89700.0
2010-06-17 13:00:00,42.97,43.0,42.83,43.0,140600.0,32.0526,32.075,31.9482,32.075,140600.0
2010-06-17 13:30:00,43.0,43.23,42.9,43.23,160500.0,32.075,32.2466,32.0004,32.2466,160500.0
2010-06-17 14:00:00,43.23,43.26,43.17,43.18,124100.0,32.2466,32.2689,32.2018,32.2093,124100.0
2010-06-17 14:30:00,43.18,43.2,43.11,43.16,114400.0,32.2093,32.2242,32.157,32.1943,114400.0
2010-06-17 15:00:00,43.16,43.16,42.98,42.99,253200.0,32.1943,32.1943,32.0601,32.0675,253200.0
2010-06-17 15:30:00,42.99,43.28,42.99,43.21,512500.0,32.0675,32.2839,32.0675,32.2316,512500.0
2010-06-18 09:30:00,43.2,43.34,43.01,43.1,576100.0,32.2242,32.3286,32.0825,32.1496,576100.0
2010-06-18 10:00:00,43.1,43.18,43.07,43.13,120200.0,32.1496,32.2093,32.1272,32.172,120200.0
2010-06-18 10:30:00,43.13,43.22,43.07,43.15,88100.0,32.172,32.2391,32.1272,32.1869,88100.0
2010-06-18 11:00:00,43.15,43.24,43.14,43.15,68700.0,32.1869,32.254,32.1794,32.1869,68700.0
2010-06-18 11:30:00,43.15,43.29,43.13,43.18,80000.0,32.1869,32.2913,32.172,32.2093,80000.0
2010-06-18 12:00:00,43.19,43.29,43.12,43.18,70400.0,32.2167,32.2913,32.1645,32.2093,70400.0
2010-06-18 12:30:00,43.19,43.29,43.18,43.24,70300.0,32.2167,32.2913,32.2093,32.254,70300.0
2010-06-18 13:00:00,43.23,43.27,43.19,43.25,72200.0,32.2466,32.2764,32.2167,32.2615,72200.0
2010-06-18 13:30:00,43.25,43.25,43.16,43.2,67700.0,32.2615,32.2615,32.1943,32.2242,67700.0
2010-06-18 14:00:00,43.2,43.21,43.11,43.19,71700.0,32.2242,32.2316,32.157,32.2167,71700.0
2010-06-18 14:30:00,43.18,43.23,43.15,43.21,98000.0,32.2093,32.2466,32.1869,32.2316,98000.0
2010-06-18 15:00:00,43.21,43.24,43.13,43.16,119300.0,32.2316,32.254,32.172,32.1943,119300.0
2010-06-18 15:30:00,43.17,43.19,43.12,43.14,229400.0,32.2018,32.2167,32.1645,32.1794,229400.0
2010-06-21 09:30:00,43.41,43.79,43.34,43.52,95800.0,32.3808,32.6643,32.3286,32.4629,95800.0
2010-06-21 10:00:00,43.53,43.62,43.44,43.52,160500.0,32.4703,32.5375,32.4032,32.4629,160500.0
2010-06-21 10:30:00,43.51,43.56,43.47,43.55,130700.0,32.4554,32.4927,32.4256,32.4853,130700.0
2010-06-21 11:00:00,43.55,43.57,43.42,43.44,67200.0,32.4853,32.5002,32.3883,32.4032,67200.0
2010-06-21 11:30:00,43.45,43.51,43.37,43.4,54000.0,32.4107,32.4554,32.351,32.3734,54000.0
2010-06-21 12:00:00,43.4,43.43,43.3,43.32,47300.0,32.3734,32.3957,32.2988,32.3137,47300.0
2010-06-21 12:30:00,43.32,43.36,43.27,43.3,56900.0,32.3137,32.3435,32.2764,32.2988,56900.0
2010-06-21 13:00:00,43.29,43.33,43.25,43.29,38200.0,32.2913,32.3211,32.2615,32.2913,38200.0
2010-06-21 13:30:00,43.29,43.35,43.19,43.23,82100.0,32.2913,32.3361,32.2167,32.2466,82100.0
2010-06-21 14:00:00,43.23,43.29,43.18,43.21,79500.0,32.2466,32.2913,32.2093,32.2316,79500.0
2010-06-21 14:30:00,43.21,43.31,43.18,43.19,87500.0,32.2316,32.3062,32.2093,32.2167,87500.0
2010-06-21 15:00:00,43.18,43.19,42.83,42.84,190300.0,32.2093,32.2167,31.9482,31.9556,190300.0
2010-06-21 15:30:00,42.84,43.0,42.81,43.0,309000.0,31.9556,32.075,31.9333,32.075,309000.0
2010-06-22 09:30:00,43.09,43.09,42.94,42.98,64200.0,32.1421,32.1421,32.0302,32.0601,64200.0
2010-06-22 10:00:00,42.98,43.01,42.81,42.87,118300.0,32.0601,32.0825,31.9333,31.978,118300.0
2010-06-22 10:30:00,42.87,42.93,42.81,42.91,120000.0,31.978,32.0228,31.9333,32.0079,120000.0
2010-06-22 11:00:00,42.91,42.92,42.8,42.87,123100.0,32.0079,32.0153,31.9258,31.978,123100.0
2010-06-22 11:30:00,42.87,42.98,42.84,42.89,61400.0,31.978,32.0601,31.9556,31.9929,61400.0
2010-06-22 12:00:00,42.89,42.97,42.85,42.96,50600.0,31.9929,32.0526,31.9631,32.0452,50600.0
2010-06-22 12:30:00,42.96,42.98,42.91,42.92,48400.0,32.0452,32.0601,32.0079,32.0153,48400.0
2010-06-22 13:00:00,42.93,42.98,42.86,42.96,187900.0,32.0228,32.0601,31.9706,32.0452,187900.0
2010-06-22 13:30:00,42.96,43.03,42.95,42.97,195300.0,32.0452,32.0974,32.0377,32.0526,195300.0
2010-06-22 14:00:00,42.97,42.97,42.6,42.63,366900.0,32.0526,32.0526,31.7766,31.799,366900.0
2010-06-22 14:30:00,42.63,42.64,42.25,42.3,250000.0,31.799,31.8065,31.5155,31.5528,250000.0
2010-06-22 15:00:00,42.3,42.48,42.21,42.24,182400.0,31.5528,31.6871,31.4857,31.5081,182400.0
2010-06-22 15:30:00,42.24,42.43,42.16,42.23,338000.0,31.5081,31.6498,31.4484,31.5006,338000.0
2010-06-23 09:30:00,42.29,42.31,41.96,41.98,149200.0,31.5454,31.5603,31.2992,31.3141,149200.0
2010-06-23 10:00:00,41.97,42.02,41.63,41.94,170600.0,31.3067,31.344,31.0531,31.2843,170600.0
2010-06-23 10:30:00,41.95,42.0,41.77,41.77,99700.0,31.2918,31.3291,31.1575,31.1575,99700.0
2010-06-23 11:00:00,41.77,41.83,41.75,41.76,87800.0,31.1575,31.2023,31.1426,31.15,87800.0
2010-06-23 11:30:00,41.76,41.76,41.59,41.59,92800.0,31.15,31.15,31.0232,31.0232,92800.0
2010-06-23 12:00:00,41.59,41.67,41.57,41.66,44900.0,31.0232,31.0829,31.0083,31.0754,44900.0
2010-06-23 12:30:00,41.66,41.72,41.62,41.68,51100.0,31.0754,31.1202,31.0456,31.0904,51100.0
2010-06-23 13:00:00,41.69,41.7,41.62,41.69,64500.0,31.0978,31.1053,31.0456,31.0978,64500.0
2010-06-23 13:30:00,41.69,41.72,41.64,41.65,43300.0,31.0978,31.1202,31.0605,31.068,43300.0
2010-06-23 14:00:00,41.66,41.73,41.53,41.69,80400.0,31.0754,31.1277,30.9785,31.0978,80400.0
2010-06-23 14:30:00,41.7,41.84,41.6,41.63,110500.0,31.1053,31.2097,31.0307,31.0531,110500.0
2010-06-23 15:00:00,41.63,41.72,41.54,41.72,148400.0,31.0531,31.1202,30.9859,31.1202,148400.0
2010-06-23 15:30:00,41.71,41.72,41.6,41.64,242700.0,31.1127,31.1202,31.0307,31.0605,242700.0
2010-06-24 09:30:00,41.58,42.09,41.53,41.85,116300.0,31.0158,31.3962,30.9785,31.2172,116300.0
2010-06-24 10:00:00,41.86,42.12,41.83,42.12,121200.0,31.2246,31.4186,31.2023,31.4186,121200.0
2010-06-24 10:30:00,42.13,42.17,41.78,41.83,101300.0,31.426,31.4559,31.165,31.2023,101300.0
2010-06-24 11:00:00,41.83,41.85,41.66,41.79,75300.0,31.2023,31.2172,31.0754,31.1724,75300.0
2010-06-24 11:30:00,41.78,41.9,41.73,41.9,77800.0,31.165,31.2545,31.1277,31.2545,77800.0
2010-06-24 12:00:00,41.9,41.98,41.75,41.81,134300.0,31.2545,31.3141,31.1426,31.1873,134300.0
2010-06-24 12:30:00,41.81,41.97,41.71,41.95,234500.0,31.1873,31.3067,31.1127,31.2918,234500.0
2010-06-24 13:00:00,41.95,41.99,41.86,41.95,124900.0,31.2918,31.3216,31.2246,31.2918,124900.0
2010-06-24 13:30:00,41.95,42.05,41.95,42.0,130400.0,31.2918,31.3664,31.2918,31.3291,130400.0
2010-06-24 14:00:00,42.0,42.04,41.95,41.96,91800.0,31.3291,31.3589,31.2918,31.2992,91800.0
2010-06-24 14:30:00,41.96,41.97,41.67,41.7,137300.0,31.2992,31.3067,31.0829,31.1053,137300.0
2010-06-24 15:00:00,41.7,41.77,41.54,41.66,234800.0,31.1053,31.1575,30.9859,31.0754,234800.0
2010-06-24 15:30:00,41.65,41.69,41.48,41.53,440400.0,31.068,31.0978,30.9412,30.9785,440400.0
2010-06-25 09:30:00,41.52,41.62,41.12,41.27,109900.0,30.971,31.0456,30.6726,30.7845,109900.0
2010-06-25 10:00:00,41.27,41.4,41.27,41.35,82300.0,30.7845,30.8815,30.7845,30.8442,82300.0
2010-06-25 10:30:00,41.35,41.51,41.33,41.46,123500.0,30.8442,30.9636,30.8293,30.9263,123500.0
2010-06-25 11:00:00,41.46,41.51,41.39,41.48,118000.0,30.9263,30.9636,30.874,30.9412,118000.0
2010-06-25 11:30:00,41.48,41.7,41.48,41.66,148400.0,30.9412,31.1053,30.9412,31.0754,148400.0
2010-06-25 12:00:00,41.66,41.86,41.63,41.82,168800.0,31.0754,31.2246,31.0531,31.1948,168800.0
2010-06-25 12:30:00,41.81,41.87,41.72,41.73,130600.0,31.1873,31.2321,31.1202,31.1277,130600.0
2010-06-25 13:00:00,41.73,42.04,41.72,42.04,141700.0,31.1277,31.3589,31.1202,31.3589,141700.0
2010-06-25 13:30:00,42.03,42.11,41.92,42.02,140300.0,31.3514,31.4111,31.2694,31.344,140300.0
2010-06-25 14:00:00,42.01,42.05,41.89,41.93,148000.0,31.3365,31.3664,31.247,31.2768,148000.0
2010-06-25 14:30:00,41.92,42.02,41.85,42.01,138900.0,31.2694,31.344,31.2172,31.3365,138900.0
2010-06-25 15:00:00,42.0,42.01,41.89,41.93,213400.0,31.3291,31.3365,31.247,31.2768,213400.0
2010-06-25 15:30:00,41.93,42.07,41.79,42.01,694700.0,31.2768,31.3813,31.1724,31.3365,694700.0
2010-06-28 09:30:00,41.81,41.84,41.36,41.45,165800.0,31.5258,31.5484,31.1865,31.2543,165800.0
2010-06-28 10:00:00,41.46,41.69,41.46,41.61,115000.0,31.2619,31.4353,31.2619,31.375,115000.0
2010-06-28 10:30:00,41.62,41.79,41.62,41.75,199300.0,31.3825,31.5107,31.3825,31.4805,199300.0
2010-06-28 11:00:00,41.74,41.85,41.72,41.8,86500.0,31.473,31.5559,31.4579,31.5182,86500.0
2010-06-28 11:30:00,41.8,41.96,41.8,41.9,96100.0,31.5182,31.6389,31.5182,31.5936,96100.0
2010-06-28 12:00:00,41.89,42.05,41.88,42.04,78200.0,31.5861,31.7067,31.5785,31.6992,78200.0
2010-06-28 12:30:00,42.03,42.19,42.02,42.15,151900.0,31.6916,31.8123,31.6841,31.7821,151900.0
2010-06-28 13:00:00,42.15,42.15,42.05,42.11,79100.0,31.7821,31.7821,31.7067,31.752,79100.0
2010-06-28 13:30:00,42.1,42.12,42.03,42.03,104900.0,31.7444,31.7595,31.6916,31.6916,104900.0
2010-06-28 14:00:00,42.03,42.09,42.0,42.01,119400.0,31.6916,31.7369,31.669,31.6766,119400.0
2010-06-28 14:30:00,42.0,42.06,41.96,42.04,167500.0,31.669,31.7143,31.6389,31.6992,167500.0
2010-06-28 15:00:00,42.03,42.15,41.99,42.01,171300.0,31.6916,31.7821,31.6615,31.6766,171300.0
2010-06-28 15:30:00,42.0,42.08,41.93,41.94,372900.0,31.669,31.7293,31.6162,31.6238,372900.0
2010-06-29 09:30:00,41.71,41.79,41.53,41.58,217400.0,31.4504,31.5107,31.3146,31.3523,217400.0
2010-06-29 10:00:00,41.57,41.74,41.3,41.31,547700.0,31.3448,31.473,31.1412,31.1488,547700.0
2010-06-29 10:30:00,41.31,41.52,41.23,41.32,155000.0,31.1488,31.3071,31.0884,31.1563,155000.0
2010-06-29 11:00:00,41.33,41.48,41.33,41.39,116400.0,31.1638,31.2769,31.1638,31.2091,116400.0
2010-06-29 11:30:00,41.38,41.64,41.38,41.53,71900.0,31.2015,31.3976,31.2015,31.3146,71900.0
2010-06-29 12:00:00,41.54,41.56,41.43,41.49,89600.0,31.3222,31.3373,31.2392,31.2845,89600.0
2010-06-29 12:30:00,41.5,41.5,41.42,41.43,126900.0,31.292,31.292,31.2317,31.2392,126900.0
2010-06-29 13:00:00,41.41,41.47,41.29,41.37,82600.0,31.2242,31.2694,31.1337,31.194,82600.0
2010-06-29 13:30:00,41.37,41.49,41.26,41.48,101200.0,31.194,31.2845,31.111,31.2769,101200.0
2010-06-29 14:00:00,41.47,41.51,41.43,41.48,68200.0,31.2694,31.2996,31.2392,31.2769,68200.0
2010-06-29 14:30:00,41.46,41.47,41.33,41.38,132200.0,31.2619,31.2694,31.1638,31.2015,132200.0
2010-06-29 15:00:00,41.38,41.48,41.29,41.37,249000.0,31.2015,31.2769,31.1337,31.194,249000.0
2010-06-29 15:30:00,41.36,41.55,41.28,41.47,637600.0,31.1865,31.3297,31.1261,31.2694,637600.0
2010-06-30 09:30:00,41.51,41.51,41.1,41.43,158100.0,31.2996,31.2996,30.9904,31.2392,158100.0
2010-06-30 10:00:00,41.42,41.58,41.28,41.56,112400.0,31.2317,31.3523,31.1261,31.3373,112400.0
2010-06-30 10:30:00,41.55,41.72,41.47,41.69,125700.0,31.3297,31.4579,31.2694,31.4353,125700.0
2010-06-30 11:00:00,41.68,41.79,41.66,41.75,109000.0,31.4277,31.5107,31.4127,31.4805,109000.0
2010-06-30 11:30:00,41.76,41.86,41.75,41.77,62900.0,31.4881,31.5635,31.4805,31.4956,62900.0
2010-06-30 12:00:00,41.77,41.81,41.6,41.6,71100.0,31.4956,31.5258,31.3674,31.3674,71100.0
2010-06-30 12:30:00,41.59,41.65,41.54,41.59,81500.0,31.3599,31.4051,31.3222,31.3599,81500.0
2010-06-30 13:00:00,41.59,41.64,41.54,41.63,60500.0,31.3599,31.3976,31.3222,31.39,60500.0
2010-06-30 13:30:00,41.63,41.69,41.58,41.64,91600.0,31.39,31.4353,31.3523,31.3976,91600.0
2010-06-30 14:00:00,41.63,41.7,41.59,41.6,154600.0,31.39,31.4428,31.3599,31.3674,154600.0
2010-06-30 14:30:00,41.6,41.62,41.46,41.48,130600.0,31.3674,31.3825,31.2619,31.2769,130600.0
2010-06-30 15:00:00,41.48,41.5,41.22,41.24,165900.0,31.2769,31.292,31.0809,31.096,165900.0
2010-06-30 15:30:00,41.23,41.28,40.97,41.08,547400.0,31.0884,31.1261,30.8924,30.9753,547400.0
2010-07-01 09:30:00,40.97,41.03,40.55,40.98,236000.0,30.8924,30.9376,30.5757,30.8999,236000.0
2010-07-01 10:00:00,40.97,41.02,40.79,40.86,474700.0,30.8924,30.9301,30.7567,30.8094,474700.0
2010-07-01 10:30:00,40.87,40.9,40.67,40.73,271600.0,30.817,30.8396,30.6662,30.7114,271600.0
2010-07-01 11:00:00,40.72,40.75,40.52,40.54,172600.0,30.7039,30.7265,30.5531,30.5682,172600.0
2010-07-01 11:30:00,40.55,40.69,40.53,40.69,124900.0,30.5757,30.6813,30.5606,30.6813,124900.0
2010-07-01 12:00:00,40.68,40.81,40.61,40.79,108000.0,30.6737,30.7717,30.6209,30.7567,108000.0
2010-07-01 12:30:00,40.78,40.92,40.74,40.83,252600.0,30.7491,30.8547,30.719,30.7868,252600.0
2010-07-01 13:00:00,40.84,40.91,40.76,40.81,106800.0,30.7944,30.8471,30.734,30.7717,106800.0
2010-07-01 13:30:00,40.81,40.88,40.71,40.78,167700.0,30.7717,30.8245,30.6963,30.7491,167700.0
2010-07-01 14:00:00,40.78,40.84,40.7,40.74,83200.0,30.7491,30.7944,30.6888,30.719,83200.0
2010-07-01 14:30:00,40.75,40.78,40.6,40.67,110600.0,30.7265,30.7491,30.6134,30.6662,110600.0
2010-07-01 15:00:00,40.69,40.86,40.69,40.83,197700.0,30.6813,30.8094,30.6813,30.7868,197700.0
2010-07-01 15:30:00,40.84,40.92,40.76,40.85,565300.0,30.7944,30.8547,30.734,30.8019,565300.0
2010-07-02 09:30:00,40.99,40.99,40.7,40.87,194800.0,30.9075,30.9075,30.6888,30.817,194800.0
2010-07-02 10:00:00,40.86,40.94,40.77,40.87,200500.0,30.8094,30.8698,30.7416,30.817,200500.0
2010-07-02 10:30:00,40.88,40.92,40.84,40.87,147600.0,30.8245,30.8547,30.7944,30.817,147600.0
2010-07-02 11:00:00,40.87,40.93,40.74,40.74,157400.0,30.817,30.8622,30.719,30.719,157400.0
2010-07-02 11:30:00,40.75,40.77,40.55,40.74,106900.0,30.7265,30.7416,30.5757,30.719,106900.0
2010-07-02 12:00:00,40.74,40.78,40.65,40.76,78100.0,30.719,30.7491,30.6511,30.734,78100.0
2010-07-02 12:30:00,40.75,40.8,40.66,40.72,49000.0,30.7265,30.7642,30.6586,30.7039,49000.0
2010-07-02 13:00:00,40.71,40.8,40.63,40.66,82200.0,30.6963,30.7642,30.636,30.6586,82200.0
2010-07-02 13:30:00,40.65,40.83,40.65,40.8,51900.0,30.6511,30.7868,30.6511,30.7642,51900.0
2010-07-02 14:00:00,40.81,40.85,40.78,40.83,76400.0,30.7717,30.8019,30.7491,30.7868,76400.0
2010-07-02 14:30:00,40.83,40.85,40.78,40.81,76700.0,30.7868,30.8019,30.7491,30.7717,76700.0
2010-07-02 15:00:00,40.8,40.94,40.79,40.91,99000.0,30.7642,30.8698,30.7567,30.8471,99000.0
2010-07-02 15:30:00,40.9,40.98,40.7,40.7,606500.0,30.8396,30.8999,30.6888,30.6888,606500.0
2010-07-06 09:30:00,40.97,41.16,40.83,41.0,237300.0,30.8924,31.0356,30.7868,30.915,237300.0
2010-07-06 10:00:00,40.98,41.22,40.85,41.17,129200.0,30.8999,31.0809,30.8019,31.0432,129200.0
2010-07-06 10:30:00,41.17,41.37,41.12,41.27,146800.0,31.0432,31.194,31.0055,31.1186,146800.0
2010-07-06 11:00:00,41.28,41.35,41.19,41.27,85000.0,31.1261,31.1789,31.0583,31.1186,85000.0
2010-07-06 11:30:00,41.26,41.38,41.24,41.38,68300.0,31.111,31.2015,31.096,31.2015,68300.0
2010-07-06 12:00:00,41.37,41.47,41.3,41.34,76600.0,31.194,31.2694,31.1412,31.1714,76600.0
2010-07-06 12:30:00,41.35,41.41,41.21,41.22,60000.0,31.1789,31.2242,31.0733,31.0809,60000.0
2010-07-06 13:00:00,41.22,41.31,41.18,41.31,69000.0,31.0809,31.1488,31.0507,31.1488,69000.0
2010-07-06 13:30:00,41.31,41.34,41.08,41.09,117700.0,31.1488,31.1714,30.9753,30.9829,117700.0
2010-07-06 14:00:00,41.1,41.18,41.0,41.1,99500.0,30.9904,31.0507,30.915,30.9904,99500.0
2010-07-06 14:30:00,41.1,41.25,41.08,41.11,104000.0,30.9904,31.1035,30.9753,30.9979,104000.0
2010-07-06 15:00:00,41.11,41.14,40.97,41.07,168200.0,30.9979,31.0206,30.8924,30.9678,168200.0
2010-07-06 15:30:00,41.08,41.39,41.07,41.38,368900.0,30.9753,31.2091,30.9678,31.2015,368900.0
2010-07-07 09:30:00,41.27,41.52,41.22,41.45,181100.0,31.1186,31.3071,31.0809,31.2543,181100.0
2010-07-07 10:00:00,41.46,41.54,41.4,41.51,246400.0,31.2619,31.3222,31.2166,31.2996,246400.0
2010-07-07 10:30:00,41.51,41.82,41.51,41.82,184400.0,31.2996,31.5333,31.2996,31.5333,184400.0
2010-07-07 11:00:00,41.81,41.85,41.7,41.79,110800.0,31.5258,31.5559,31.4428,31.5107,110800.0
2010-07-07 11:30:00,41.79,41.81,41.53,41.59,91100.0,31.5107,31.5258,31.3146,31.3599,91100.0
2010-07-07 12:00:00,41.6,41.71,41.58,41.71,119800.0,31.3674,31.4504,31.3523,31.4504,119800.0
2010-07-07 12:30:00,41.72,41.86,41.71,41.84,108800.0,31.4579,31.5635,31.4504,31.5484,108800.0
2010-07-07 13:00:00,41.83,42.01,41.81,42.0,158700.0,31.5408,31.6766,31.5258,31.669,158700.0
2010-07-07 13:30:00,41.99,41.99,41.88,41.93,83600.0,31.6615,31.6615,31.5785,31.6162,83600.0
2010-07-07 14:00:00,41.93,42.05,41.92,41.94,186000.0,31.6162,31.7067,31.6087,31.6238,186000.0
2010-07-07 14:30:00,41.94,42.07,41.94,42.06,153800.0,31.6238,31.7218,31.6238,31.7143,153800.0
2010-07-07 15:00:00,42.07,42.15,42.0,42.15,218600.0,31.7218,31.7821,31.669,31.7821,218600.0
2010-07-07 15:30:00,42.15,42.29,42.07,42.24,470400.0,31.7821,31.8877,31.7218,31.85,470400.0
2010-07-08 09:30:00,42.52,42.55,42.31,42.41,208500.0,32.0611,32.0837,31.9028,31.9782,208500.0
2010-07-08 10:00:00,42.41,42.5,42.29,42.33,138200.0,31.9782,32.046,31.8877,31.9179,138200.0
2010-07-08 10:30:00,42.32,42.46,42.29,42.46,214600.0,31.9103,32.0159,31.8877,32.0159,214600.0
2010-07-08 11:00:00,42.45,42.53,42.41,42.46,142100.0,32.0083,32.0687,31.9782,32.0159,142100.0
2010-07-08 11:30:00,42.46,42.55,42.4,42.4,126400.0,32.0159,32.0837,31.9706,31.9706,126400.0
2010-07-08 12:00:00,42.4,42.45,42.22,42.25,141100.0,31.9706,32.0083,31.8349,31.8575,141100.0
2010-07-08 12:30:00,42.25,42.28,42.21,42.26,108600.0,31.8575,31.8802,31.8274,31.8651,108600.0
2010-07-08 13:00:00,42.25,42.3,42.17,42.29,141700.0,31.8575,31.8952,31.7972,31.8877,141700.0
2010-07-08 13:30:00,42.28,42.3,42.22,42.27,122600.0,31.8802,31.8952,31.8349,31.8726,122600.0
2010-07-08 14:00:00,42.27,42.3,42.15,42.22,132900.0,31.8726,31.8952,31.7821,31.8349,132900.0
2010-07-08 14:30:00,42.21,42.4,42.21,42.37,132900.0,31.8274,31.9706,31.8274,31.948,132900.0
2010-07-08 15:00:00,42.36,42.38,42.24,42.36,242000.0,31.9405,31.9556,31.85,31.9405,242000.0
2010-07-08 15:30:00,42.36,42.58,42.36,42.52,407900.0,31.9405,32.1064,31.9405,32.0611,407900.0
2010-07-09 09:30:00,42.52,42.54,42.28,42.47,135900.0,32.0611,32.0762,31.8802,32.0234,135900.0
2010-07-09 10:00:00,42.47,42.6,42.39,42.45,123800.0,32.0234,32.1214,31.9631,32.0083,123800.0
2010-07-09 10:30:00,42.45,42.52,42.31,42.39,168700.0,32.0083,32.0611,31.9028,31.9631,168700.0
2010-07-09 11:00:00,42.38,42.38,42.26,42.28,84700.0,31.9556,31.9556,31.8651,31.8802,84700.0
2010-07-09 11:30:00,42.29,42.44,42.29,42.4,74800.0,31.8877,32.0008,31.8877,31.9706,74800.0
2010-07-09 12:00:00,42.4,42.54,42.4,42.52,87100.0,31.9706,32.0762,31.9706,32.0611,87100.0
2010-07-09 12:30:00,42.51,42.59,42.44,42.56,65500.0,32.0536,32.1139,32.0008,32.0913,65500.0
2010-07-09 13:00:00,42.55,42.56,42.46,42.51,92100.0,32.0837,32.0913,32.0159,32.0536,92100.0
2010-07-09 13:30:00,42.52,42.55,42.45,42.5,82700.0,32.0611,32.0837,32.0083,32.046,82700.0
2010-07-09 14:00:00,42.49,42.53,42.42,42.51,119600.0,32.0385,32.0687,31.9857,32.0536,119600.0
2010-07-09 14:30:00,42.51,42.71,42.5,42.69,184100.0,32.0536,32.2044,32.046,32.1893,184100.0
2010-07-09 15:00:00,42.68,42.71,42.56,42.58,173200.0,32.1818,32.2044,32.0913,32.1064,173200.0
2010-07-09 15:30:00,42.58,42.7,42.56,42.64,367600.0,32.1064,32.1968,32.0913,32.1516,367600.0
2010-07-12 09:30:00,42.6,42.71,42.4,42.71,128000.0,32.1214,32.2044,31.9706,32.2044,128000.0
2010-07-12 10:00:00,42.72,42.89,42.7,42.88,104600.0,32.2119,32.3401,32.1968,32.3326,104600.0
2010-07-12 10:30:00,42.88,43.06,42.86,42.87,166200.0,32.3326,32.4683,32.3175,32.325,166200.0
2010-07-12 11:00:00,42.88,42.88,42.7,42.86,114900.0,32.3326,32.3326,32.1968,32.3175,114900.0
2010-07-12 11:30:00,42.86,43.0,42.77,43.0,126200.0,32.3175,32.4231,32.2496,32.4231,126200.0
2010-07-12 12:00:00,43.0,43.04,42.91,42.94,119100.0,32.4231,32.4532,32.3552,32.3778,119100.0
2010-07-12 12:30:00,42.95,43.01,42.91,42.92,69100.0,32.3854,32.4306,32.3552,32.3627,69100.0
2010-07-12 13:00:00,42.92,43.0,42.85,42.97,77400.0,32.3627,32.4231,32.3099,32.4004,77400.0
2010-07-12 13:30:00,42.97,43.04,42.94,43.0,124800.0,32.4004,32.4532,32.3778,32.4231,124800.0
2010-07-12 14:00:00,43.01,43.02,42.9,42.91,65500.0,32.4306,32.4381,32.3476,32.3552,65500.0
2010-07-12 14:30:00,42.91,43.0,42.85,42.96,92600.0,32.3552,32.4231,32.3099,32.3929,92600.0
2010-07-12 15:00:00,42.96,42.96,42.84,42.92,198300.0,32.3929,32.3929,32.3024,32.3627,198300.0
2010-07-12 15:30:00,42.92,43.01,42.9,43.0,243300.0,32.3627,32.4306,32.3476,32.4231,243300.0
2010-07-13 09:30:00,42.99,43.09,42.71,42.79,263400.0,32.4155,32.4909,32.2044,32.2647,263400.0
2010-07-13 10:00:00,42.79,42.98,42.78,42.87,186400.0,32.2647,32.408,32.2572,32.325,186400.0
2010-07-13 10:30:00,42.87,42.88,42.6,42.81,184700.0,32.325,32.3326,32.1214,32.2798,184700.0
2010-07-13 11:00:00,42.8,42.8,42.6,42.66,107400.0,32.2722,32.2722,32.1214,32.1667,107400.0
2010-07-13 11:30:00,42.67,42.91,42.66,42.76,118200.0,32.1742,32.3552,32.1667,32.2421,118200.0
2010-07-13 12:00:00,42.77,42.85,42.7,42.78,163700.0,32.2496,32.3099,32.1968,32.2572,163700.0
2010-07-13 12:30:00,42.77,42.82,42.66,42.67,115900.0,32.2496,32.2873,32.1667,32.1742,115900.0
2010-07-13 13:00:00,42.67,42.78,42.56,42.61,102400.0,32.1742,32.2572,32.0913,32.129,102400.0
2010-07-13 13:30:00,42.62,42.71,42.5,42.51,139600.0,32.1365,32.2044,32.046,32.0536,139600.0
2010-07-13 14:00:00,42.51,42.6,42.47,42.57,114500.0,32.0536,32.1214,32.0234,32.0988,114500.0
2010-07-13 14:30:00,42.58,42.91,42.58,42.9,243100.0,32.1064,32.3552,32.1064,32.3476,243100.0
2010-07-13 15:00:00,42.9,42.91,42.71,42.84,212900.0,32.3476,32.3552,32.2044,32.3024,212900.0
2010-07-13 15:30:00,42.84,42.91,42.75,42.79,484100.0,32.3024,32.3552,32.2345,32.2647,484100.0
2010-07-14 09:30:00,42.61,42.66,42.39,42.45,143100.0,32.129,32.1667,31.9631,32.0083,143100.0
2010-07-14 10:00:00,42.45,42.57,42.31,42.53,131100.0,32.0083,32.0988,31.9028,32.0687,131100.0
2010-07-14 10:30:00,42.55,42.79,42.55,42.72,100000.0,32.0837,32.2647,32.0837,32.2119,100000.0
2010-07-14 11:00:00,42.73,42.87,42.71,42.87,109300.0,32.2195,32.325,32.2044,32.325,109300.0
2010-07-14 11:30:00,42.86,42.87,42.78,42.83,73000.0,32.3175,32.325,32.2572,32.2949,73000.0
2010-07-14 12:00:00,42.82,42.88,42.73,42.88,62500.0,32.2873,32.3326,32.2195,32.3326,62500.0
2010-07-14 12:30:00,42.87,42.89,42.74,42.76,69400.0,32.325,32.3401,32.227,32.2421,69400.0
2010-07-14 13:00:00,42.76,42.76,42.67,42.73,57800.0,32.2421,32.2421,32.1742,32.2195,57800.0
2010-07-14 13:30:00,42.74,42.78,42.67,42.67,83900.0,32.227,32.2572,32.1742,32.1742,83900.0
2010-07-14 14:00:00,42.66,42.7,42.59,42.63,155400.0,32.1667,32.1968,32.1139,32.1441,155400.0
2010-07-14 14:30:00,42.63,42.7,42.62,42.67,95600.0,32.1441,32.1968,32.1365,32.1742,95600.0
2010-07-14 15:00:00,42.68,42.74,42.62,42.72,98100.0,32.1818,32.227,32.1365,32.2119,98100.0
2010-07-14 15:30:00,42.71,42.93,42.67,42.93,350800.0,32.2044,32.3703,32.1742,32.3703,350800.0
2010-07-15 09:30:00,42.98,43.24,42.84,43.24,154000.0,32.408,32.604,32.3024,32.604,154000.0
2010-07-15 10:00:00,43.22,43.23,42.84,42.97,250100.0,32.5889,32.5965,32.3024,32.4004,250100.0
2010-07-15 10:30:00,42.97,43.08,42.94,43.04,221500.0,32.4004,32.4834,32.3778,32.4532,221500.0
2010-07-15 11:00:00,43.05,43.06,42.92,43.01,116300.0,32.4608,32.4683,32.3627,32.4306,116300.0
2010-07-15 11:30:00,43.01,43.03,42.85,42.86,81600.0,32.4306,32.4457,32.3099,32.3175,81600.0
2010-07-15 12:00:00,42.86,42.97,42.85,42.94,70800.0,32.3175,32.4004,32.3099,32.3778,70800.0
2010-07-15 12:30:00,42.94,43.22,42.94,43.21,85300.0,32.3778,32.5889,32.3778,32.5814,85300.0
2010-07-15 13:00:00,43.21,43.42,43.21,43.39,235800.0,32.5814,32.7397,32.5814,32.7171,235800.0
2010-07-15 13:30:00,43.38,43.38,43.27,43.35,131100.0,32.7096,32.7096,32.6266,32.687,131100.0
2010-07-15 14:00:00,43.35,43.44,43.34,43.43,108700.0,32.687,32.7548,32.6794,32.7473,108700.0
2010-07-15 14:30:00,43.44,43.46,43.25,43.29,206700.0,32.7548,32.7699,32.6116,32.6417,206700.0
2010-07-15 15:00:00,43.29,43.33,43.13,43.25,213900.0,32.6417,32.6719,32.5211,32.6116,213900.0
2010-07-15 15:30:00,43.25,43.6,43.24,43.49,512400.0,32.6116,32.8755,32.604,32.7925,512400.0
2010-07-16 09:30:00,43.4,43.48,42.72,42.97,394700.0,32.7247,32.785,32.2119,32.4004,394700.0
2010-07-16 10:00:00,42.96,43.17,42.8,42.99,137300.0,32.3929,32.5512,32.2722,32.4155,137300.0
2010-07-16 10:30:00,42.99,43.05,42.95,43.05,101100.0,32.4155,32.4608,32.3854,32.4608,101100.0
2010-07-16 11:00:00,43.05,43.08,42.75,42.88,88600.0,32.4608,32.4834,32.2345,32.3326,88600.0
2010-07-16 11:30:00,42.88,43.0,42.79,42.96,156200.0,32.3326,32.4231,32.2647,32.3929,156200.0
2010-07-16 12:00:00,42.95,43.03,42.83,42.93,144900.0,32.3854,32.4457,32.2949,32.3703,144900.0
2010-07-16 12:30:00,42.93,42.97,42.85,42.91,160300.0,32.3703,32.4004,32.3099,32.3552,160300.0
2010-07-16 13:00:00,42.9,42.98,42.87,42.87,68600.0,32.3476,32.408,32.325,32.325,68600.0
2010-07-16 13:30:00,42.88,42.95,42.81,42.86,66400.0,32.3326,32.3854,32.2798,32.3175,66400.0
2010-07-16 14:00:00,42.84,42.94,42.77,42.78,101700.0,32.3024,32.3778,32.2496,32.2572,101700.0
2010-07-16 14:30:00,42.78,42.8,42.71,42.73,75200.0,32.2572,32.2722,32.2044,32.2195,75200.0
2010-07-16 15:00:00,42.74,42.75,42.56,42.57,136300.0,32.227,32.2345,32.0913,32.0988,136300.0
2010-07-16 15:30:00,42.58,42.66,42.47,42.54,431400.0,32.1064,32.1667,32.0234,32.0762,431400.0
2010-07-19 09:30:00,42.72,42.94,42.72,42.86,75500.0,32.2119,32.3778,32.2119,32.3175,75500.0
2010-07-19 10:00:00,42.86,42.97,42.8,42.87,72800.0,32.3175,32.4004,32.2722,32.325,72800.0
2010-07-19 10:30:00,42.86,42.97,42.77,42.91,91200.0,32.3175,32.4004,32.2496,32.3552,91200.0
2010-07-19 11:00:00,42.91,43.09,42.89,43.0,60000.0,32.3552,32.4909,32.3401,32.4231,60000.0
2010-07-19 11:30:00,43.0,43.14,42.93,43.13,49800.0,32.4231,32.5286,32.3703,32.5211,49800.0
2010-07-19 12:00:00,43.12,43.41,43.1,43.41,149000.0,32.5135,32.7322,32.4985,32.7322,149000.0
2010-07-19 12:30:00,43.4,43.44,43.35,43.36,88100.0,32.7247,32.7548,32.687,32.6945,88100.0
2010-07-19 13:00:00,43.36,43.37,43.24,43.25,79200.0,32.6945,32.702,32.604,32.6116,79200.0
2010-07-19 13:30:00,43.26,43.33,43.24,43.28,58800.0,32.6191,32.6719,32.604,32.6342,58800.0
2010-07-19 14:00:00,43.29,43.39,43.25,43.36,62300.0,32.6417,32.7171,32.6116,32.6945,62300.0
2010-07-19 14:30:00,43.36,43.49,43.36,43.42,114100.0,32.6945,32.7925,32.6945,32.7397,114100.0
2010-07-19 15:00:00,43.43,43.48,43.31,43.31,122600.0,32.7473,32.785,32.6568,32.6568,122600.0
2010-07-19 15:30:00,43.31,43.39,43.23,43.32,320500.0,32.6568,32.7171,32.5965,32.6643,320500.0
2010-07-20 09:30:00,42.9,43.21,42.9,43.04,189100.0,32.3476,32.5814,32.3476,32.4532,189100.0
2010-07-20 10:00:00,43.04,43.12,42.89,43.03,130000.0,32.4532,32.5135,32.3401,32.4457,130000.0
2010-07-20 10:30:00,43.02,43.05,42.84,42.98,104200.0,32.4381,32.4608,32.3024,32.408,104200.0
2010-07-20 11:00:00,42.98,43.26,42.97,43.24,85300.0,32.408,32.6191,32.4004,32.604,85300.0
2010-07-20 11:30:00,43.23,43.28,43.19,43.24,84100.0,32.5965,32.6342,32.5663,32.604,84100.0
2010-07-20 12:00:00,43.24,43.36,43.2,43.21,85000.0,32.604,32.6945,32.5739,32.5814,85000.0
2010-07-20 12:30:00,43.22,43.26,43.1,43.23,47900.0,32.5889,32.6191,32.4985,32.5965,47900.0
2010-07-20 13:00:00,43.23,43.32,43.23,43.31,37400.0,32.5965,32.6643,32.5965,32.6568,37400.0
2010-07-20 13:30:00,43.31,43.65,43.31,43.65,118900.0,32.6568,32.9132,32.6568,32.9132,118900.0
2010-07-20 14:00:00,43.64,43.64,43.44,43.55,103400.0,32.9056,32.9056,32.7548,32.8378,103400.0
2010-07-20 14:30:00,43.54,43.6,43.51,43.52,90900.0,32.8302,32.8755,32.8076,32.8151,90900.0
2010-07-20 15:00:00,43.52,43.72,43.49,43.66,135300.0,32.8151,32.9659,32.7925,32.9207,135300.0
2010-07-20 15:30:00,43.67,43.77,43.63,43.75,361000.0,32.9282,33.0037,32.8981,32.9886,361000.0
2010-07-21 09:30:00,43.83,43.86,43.51,43.69,187300.0,33.0489,33.0715,32.8076,32.9433,187300.0
2010-07-21 10:00:00,43.69,43.71,43.48,43.48,152100.0,32.9433,32.9584,32.785,32.785,152100.0
2010-07-21 10:30:00,43.48,43.56,43.27,43.32,169500.0,32.785,32.8453,32.6266,32.6643,169500.0
2010-07-21 11:00:00,43.32,43.4,43.24,43.35,161500.0,32.6643,32.7247,32.604,32.687,161500.0
2010-07-21 11:30:00,43.35,43.47,43.34,43.41,159400.0,32.687,32.7774,32.6794,32.7322,159400.0
2010-07-21 12:00:00,43.4,43.49,43.4,43.48,59800.0,32.7247,32.7925,32.7247,32.785,59800.0
2010-07-21 12:30:00,43.47,43.48,43.44,43.45,114200.0,32.7774,32.785,32.7548,32.7624,114200.0
2010-07-21 13:00:00,43.45,43.5,43.45,43.47,76600.0,32.7624,32.8001,32.7624,32.7774,76600.0
2010-07-21 13:30:00,43.48,43.56,43.47,43.52,115300.0,32.785,32.8453,32.7774,32.8151,115300.0
2010-07-21 14:00:00,43.52,43.55,43.28,43.32,398400.0,32.8151,32.8378,32.6342,32.6643,398400.0
2010-07-21 14:30:00,43.31,43.35,43.05,43.09,263800.0,32.6568,32.687,32.4608,32.4909,263800.0
2010-07-21 15:00:00,43.08,43.22,43.03,43.22,238100.0,32.4834,32.5889,32.4457,32.5889,238100.0
2010-07-21 15:30:00,43.22,43.33,43.13,43.21,563500.0,32.5889,32.6719,32.5211,32.5814,563500.0
2010-07-22 09:30:00,43.43,43.99,43.43,43.96,147000.0,32.7473,33.1695,32.7473,33.1469,147000.0
2010-07-22 10:00:00,43.97,44.13,43.93,44.12,162200.0,33.1545,33.2751,33.1243,33.2676,162200.0
2010-07-22 10:30:00,44.11,44.17,44.01,44.06,161700.0,33.26,33.3053,33.1846,33.2223,161700.0
2010-07-22 11:00:00,44.05,44.13,43.97,44.08,185800.0,33.2148,33.2751,33.1545,33.2374,185800.0
2010-07-22 11:30:00,44.08,44.12,43.88,44.01,72300.0,33.2374,33.2676,33.0866,33.1846,72300.0
2010-07-22 12:00:00,44.01,44.02,43.95,44.0,118900.0,33.1846,33.1922,33.1394,33.1771,118900.0
2010-07-22 12:30:00,43.99,44.01,43.96,43.99,118500.0,33.1695,33.1846,33.1469,33.1695,118500.0
2010-07-22 13:00:00,43.99,44.03,43.97,43.97,77800.0,33.1695,33.1997,33.1545,33.1545,77800.0
2010-07-22 13:30:00,43.98,44.01,43.96,43.97,120200.0,33.162,33.1846,33.1469,33.1545,120200.0
2010-07-22 14:00:00,43.97,44.03,43.95,44.02,168600.0,33.1545,33.1997,33.1394,33.1922,168600.0
2010-07-22 14:30:00,44.01,44.01,43.94,43.96,110900.0,33.1846,33.1846,33.1318,33.1469,110900.0
2010-07-22 15:00:00,43.97,44.01,43.89,43.96,211200.0,33.1545,33.1846,33.0941,33.1469,211200.0
2010-07-22 15:30:00,43.96,43.99,43.73,43.92,511200.0,33.1469,33.1695,32.9735,33.1168,511200.0
2010-07-23 09:30:00,43.99,43.99,43.53,43.84,112600.0,33.1695,33.1695,32.8227,33.0564,112600.0
2010-07-23 10:00:00,43.84,43.96,43.81,43.92,106200.0,33.0564,33.1469,33.0338,33.1168,106200.0
2010-07-23 10:30:00,43.91,43.97,43.78,43.92,108600.0,33.1092,33.1545,33.0112,33.1168,108600.0
2010-07-23 11:00:00,43.91,44.15,43.91,44.15,129000.0,33.1092,33.2902,33.1092,33.2902,129000.0
2010-07-23 11:30:00,44.14,44.15,43.98,44.02,87000.0,33.2826,33.2902,33.162,33.1922,87000.0
2010-07-23 12:00:00,44.04,44.14,43.91,43.91,106200.0,33.2072,33.2826,33.1092,33.1092,106200.0
2010-07-23 12:30:00,43.92,43.94,43.67,43.73,173900.0,33.1168,33.1318,32.9282,32.9735,173900.0
2010-07-23 13:00:00,43.74,44.01,43.72,43.92,149300.0,32.981,33.1846,32.9659,33.1168,149300.0
2010-07-23 13:30:00,43.94,44.06,43.91,44.03,172800.0,33.1318,33.2223,33.1092,33.1997,172800.0
2010-07-23 14:00:00,44.04,44.1,43.97,44.08,109300.0,33.2072,33.2525,33.1545,33.2374,109300.0
2010-07-23 14:30:00,44.07,44.24,44.06,44.19,133900.0,33.2299,33.358,33.2223,33.3203,133900.0
2010-07-23 15:00:00,44.2,44.22,44.12,44.18,146500.0,33.3279,33.343,33.2676,33.3128,146500.0
2010-07-23 15:30:00,44.18,44.24,44.0,44.19,493800.0,33.3128,33.358,33.1771,33.3203,493800.0
2010-07-26 09:30:00,44.21,44.36,44.03,44.33,101400.0,33.3354,33.4485,33.1997,33.4259,101400.0
2010-07-26 10:00:00,44.35,44.5,44.32,44.33,119200.0,33.441,33.5541,33.4184,33.4259,119200.0
2010-07-26 10:30:00,44.33,44.43,44.29,44.36,71800.0,33.4259,33.5013,33.3957,33.4485,71800.0
2010-07-26 11:00:00,44.36,44.47,44.29,44.46,90300.0,33.4485,33.5315,33.3957,33.5239,90300.0
2010-07-26 11:30:00,44.46,44.48,44.32,44.44,74500.0,33.5239,33.539,33.4184,33.5088,74500.0
2010-07-26 12:00:00,44.44,44.44,44.35,44.39,61600.0,33.5088,33.5088,33.441,33.4711,61600.0
2010-07-26 12:30:00,44.39,44.45,44.38,44.44,60400.0,33.4711,33.5164,33.4636,33.5088,60400.0
2010-07-26 13:00:00,44.44,44.52,44.42,44.51,70400.0,33.5088,33.5692,33.4938,33.5616,70400.0
2010-07-26 13:30:00,44.51,44.52,44.36,44.43,99100.0,33.5616,33.5692,33.4485,33.5013,99100.0
2010-07-26 14:00:00,44.43,44.44,44.35,44.4,85900.0,33.5013,33.5088,33.441,33.4787,85900.0
2010-07-26 14:30:00,44.4,44.46,44.39,44.46,73200.0,33.4787,33.5239,33.4711,33.5239,73200.0
2010-07-26 15:00:00,44.47,44.53,44.44,44.51,111000.0,33.5315,33.5767,33.5088,33.5616,111000.0
2010-07-26 15:30:00,44.52,44.59,44.49,44.55,354000.0,33.5692,33.622,33.5465,33.5918,354000.0
2010-07-27 09:30:00,44.8,44.98,44.61,44.92,287700.0,33.7803,33.916,33.637,33.8708,287700.0
2010-07-27 10:00:00,44.92,45.0,44.79,44.98,295100.0,33.8708,33.9311,33.7728,33.916,295100.0
2010-07-27 10:30:00,44.98,45.03,44.91,45.0,263000.0,33.916,33.9537,33.8632,33.9311,263000.0
2010-07-27 11:00:00,44.99,45.03,44.87,45.01,202600.0,33.9236,33.9537,33.8331,33.9386,202600.0
2010-07-27 11:30:00,45.01,45.19,45.0,45.11,218300.0,33.9386,34.0744,33.9311,34.014,218300.0
2010-07-27 12:00:00,45.11,45.41,45.09,45.34,224700.0,34.014,34.2403,33.999,34.1875,224700.0
2010-07-27 12:30:00,45.34,45.35,45.12,45.14,130500.0,34.1875,34.195,34.0216,34.0367,130500.0
2010-07-27 13:00:00,45.15,45.46,45.11,45.27,171200.0,34.0442,34.278,34.014,34.1347,171200.0
2010-07-27 13:30:00,45.27,45.45,45.24,45.4,152200.0,34.1347,34.2704,34.1121,34.2327,152200.0
2010-07-27 14:00:00,45.38,45.45,45.3,45.39,195400.0,34.2176,34.2704,34.1573,34.2252,195400.0
2010-07-27 14:30:00,45.38,45.38,45.09,45.11,433800.0,34.2176,34.2176,33.999,34.014,433800.0
2010-07-27 15:00:00,45.11,45.24,45.11,45.23,195700.0,34.014,34.1121,34.014,34.1045,195700.0
2010-07-27 15:30:00,45.23,45.32,45.11,45.25,485800.0,34.1045,34.1724,34.014,34.1196,485800.0
2010-07-28 09:30:00,45.11,45.11,44.7,45.01,250500.0,34.014,34.014,33.7049,33.9386,250500.0
2010-07-28 10:00:00,45.02,45.14,44.95,45.1,208100.0,33.9462,34.0367,33.8934,34.0065,208100.0
2010-07-28 10:30:00,45.1,45.1,44.94,45.01,170100.0,34.0065,34.0065,33.8859,33.9386,170100.0
2010-07-28 11:00:00,45.01,45.1,44.94,44.95,107700.0,33.9386,34.0065,33.8859,33.8934,107700.0
2010-07-28 11:30:00,44.94,45.02,44.89,44.92,88700.0,33.8859,33.9462,33.8482,33.8708,88700.0
2010-07-28 12:00:00,44.92,44.97,44.9,44.93,69500.0,33.8708,33.9085,33.8557,33.8783,69500.0
2010-07-28 12:30:00,44.92,44.96,44.85,44.96,138500.0,33.8708,33.9009,33.818,33.9009,138500.0
2010-07-28 13:00:00,44.96,45.0,44.9,44.97,119700.0,33.9009,33.9311,33.8557,33.9085,119700.0
2010-07-28 13:30:00,44.97,45.01,44.93,44.97,118700.0,33.9085,33.9386,33.8783,33.9085,118700.0
2010-07-28 14:00:00,44.96,45.03,44.87,44.98,171900.0,33.9009,33.9537,33.8331,33.916,171900.0
2010-07-28 14:30:00,44.97,45.01,44.92,44.95,132700.0,33.9085,33.9386,33.8708,33.8934,132700.0
2010-07-28 15:00:00,44.95,44.97,44.77,44.83,249300.0,33.8934,33.9085,33.7577,33.8029,249300.0
2010-07-28 15:30:00,44.83,44.9,44.78,44.82,535200.0,33.8029,33.8557,33.7652,33.7954,535200.0
2010-07-29 09:30:00,44.9,45.2,44.9,45.17,139600.0,33.8557,34.0819,33.8557,34.0593,139600.0
2010-07-29 10:00:00,45.19,45.25,44.96,44.99,258400.0,34.0744,34.1196,33.9009,33.9236,258400.0
2010-07-29 10:30:00,44.99,45.02,44.82,44.82,131300.0,33.9236,33.9462,33.7954,33.7954,131300.0
2010-07-29 11:00:00,44.81,44.82,44.49,44.49,137000.0,33.7878,33.7954,33.5465,33.5465,137000.0
2010-07-29 11:30:00,44.48,44.52,44.38,44.38,183300.0,33.539,33.5692,33.4636,33.4636,183300.0
2010-07-29 12:00:00,44.39,44.49,44.32,44.45,132400.0,33.4711,33.5465,33.4184,33.5164,132400.0
2010-07-29 12:30:00,44.45,44.45,44.2,44.3,80700.0,33.5164,33.5164,33.3279,33.4033,80700.0
2010-07-29 13:00:00,44.3,44.51,44.29,44.5,118000.0,33.4033,33.5616,33.3957,33.5541,118000.0
2010-07-29 13:30:00,44.5,44.58,44.38,44.41,88300.0,33.5541,33.6144,33.4636,33.4862,88300.0
2010-07-29 14:00:00,44.41,44.53,44.29,44.53,102100.0,33.4862,33.5767,33.3957,33.5767,102100.0
2010-07-29 14:30:00,44.54,44.67,44.48,44.66,169300.0,33.5842,33.6823,33.539,33.6747,169300.0
2010-07-29 15:00:00,44.65,44.74,44.55,44.69,178600.0,33.6672,33.7351,33.5918,33.6974,178600.0
2010-07-29 15:30:00,44.69,44.72,44.45,44.49,503300.0,33.6974,33.72,33.5164,33.5465,503300.0
2010-07-30 09:30:00,44.01,44.31,43.86,44.22,270800.0,33.1846,33.4108,33.0715,33.343,270800.0
2010-07-30 10:00:00,44.23,44.45,44.2,44.44,184600.0,33.3505,33.5164,33.3279,33.5088,184600.0
2010-07-30 10:30:00,44.44,44.54,44.37,44.38,175600.0,33.5088,33.5842,33.4561,33.4636,175600.0
2010-07-30 11:00:00,44.37,44.42,44.25,44.26,122700.0,33.4561,33.4938,33.3656,33.3731,122700.0
2010-07-30 11:30:00,44.26,44.45,44.26,44.45,165600.0,33.3731,33.5164,33.3731,33.5164,165600.0
2010-07-30 12:00:00,44.45,44.5,44.31,44.35,160300.0,33.5164,33.5541,33.4108,33.441,160300.0
2010-07-30 12:30:00,44.35,44.44,44.33,44.43,125800.0,33.441,33.5088,33.4259,33.5013,125800.0
2010-07-30 13:00:00,44.43,44.52,44.36,44.39,108300.0,33.5013,33.5692,33.4485,33.4711,108300.0
2010-07-30 13:30:00,44.39,44.41,44.32,44.34,108000.0,33.4711,33.4862,33.4184,33.4334,108000.0
2010-07-30 14:00:00,44.33,44.51,44.33,44.44,295900.0,33.4259,33.5616,33.4259,33.5088,295900.0
2010-07-30 14:30:00,44.44,44.47,44.34,44.36,132300.0,33.5088,33.5315,33.4334,33.4485,132300.0
2010-07-30 15:00:00,44.37,44.76,44.35,44.69,285200.0,33.4561,33.7501,33.441,33.6974,285200.0
2010-07-30 15:30:00,44.7,44.73,44.4,44.41,607600.0,33.7049,33.7275,33.4787,33.4862,607600.0
2010-08-02 09:30:00,44.88,45.33,44.88,45.07,307000.0,33.8406,34.1799,33.8406,33.9839,307000.0
2010-08-02 10:00:00,45.06,45.25,45.01,45.25,306700.0,33.9763,34.1196,33.9386,34.1196,306700.0
2010-08-02 10:30:00,45.24,45.54,45.2,45.47,188300.0,34.1121,34.3383,34.0819,34.2855,188300.0
2010-08-02 11:00:00,45.47,45.48,45.39,45.44,137400.0,34.2855,34.293,34.2252,34.2629,137400.0
2010-08-02 11:30:00,45.44,45.61,45.44,45.6,144500.0,34.2629,34.3911,34.2629,34.3835,144500.0
2010-08-02 12:00:00,45.6,45.6,45.46,45.46,113200.0,34.3835,34.3835,34.278,34.278,113200.0
2010-08-02 12:30:00,45.46,45.54,45.42,45.51,99500.0,34.278,34.3383,34.2478,34.3157,99500.0
2010-08-02 13:00:00,45.51,45.54,45.33,45.34,124100.0,34.3157,34.3383,34.1799,34.1875,124100.0
2010-08-02 13:30:00,45.34,45.35,45.24,45.24,133100.0,34.1875,34.195,34.1121,34.1121,133100.0
2010-08-02 14:00:00,45.24,45.26,45.18,45.23,111800.0,34.1121,34.1271,34.0668,34.1045,111800.0
2010-08-02 14:30:00,45.24,45.38,45.24,45.37,185000.0,34.1121,34.2176,34.1121,34.2101,185000.0
2010-08-02 15:00:00,45.38,45.42,45.35,45.39,196800.0,34.2176,34.2478,34.195,34.2252,196800.0
2010-08-02 15:30:00,45.39,45.44,45.3,45.37,493000.0,34.2252,34.2629,34.1573,34.2101,493000.0
2010-08-03 09:30:00,45.23,45.52,45.1,45.49,192800.0,34.1045,34.3232,34.0065,34.3006,192800.0
2010-08-03 10:00:00,45.48,45.49,45.25,45.31,207600.0,34.293,34.3006,34.1196,34.1648,207600.0
2010-08-03 10:30:00,45.29,45.57,45.26,45.49,144900.0,34.1498,34.3609,34.1271,34.3006,144900.0
2010-08-03 11:00:00,45.49,45.64,45.41,45.57,96000.0,34.3006,34.4137,34.2403,34.3609,96000.0
2010-08-03 11:30:00,45.57,45.71,45.49,45.5,94200.0,34.3609,34.4665,34.3006,34.3081,94200.0
2010-08-03 12:00:00,45.5,45.5,45.27,45.28,183600.0,34.3081,34.3081,34.1347,34.1422,183600.0
2010-08-03 12:30:00,45.28,45.37,45.27,45.35,69200.0,34.1422,34.2101,34.1347,34.195,69200.0
2010-08-03 13:00:00,45.35,45.44,45.28,45.4,74500.0,34.195,34.2629,34.1422,34.2327,74500.0
2010-08-03 13:30:00,45.41,45.51,45.35,45.38,102300.0,34.2403,34.3157,34.195,34.2176,102300.0
2010-08-03 14:00:00,45.38,45.43,45.32,45.38,79600.0,34.2176,34.2553,34.1724,34.2176,79600.0
2010-08-03 14:30:00,45.39,45.41,45.33,45.39,93800.0,34.2252,34.2403,34.1799,34.2252,93800.0
2010-08-03 15:00:00,45.4,45.41,45.32,45.39,173900.0,34.2327,34.2403,34.1724,34.2252,173900.0
2010-08-03 15:30:00,45.39,45.4,45.05,45.09,671100.0,34.2252,34.2327,33.9688,33.999,671100.0
2010-08-04 09:30:00,44.93,45.05,44.6,44.99,315100.0,33.8783,33.9688,33.6295,33.9236,315100.0
2010-08-04 10:00:00,45.01,45.09,44.83,44.98,142300.0,33.9386,33.999,33.8029,33.916,142300.0
2010-08-04 10:30:00,44.99,45.18,44.89,45.17,144800.0,33.9236,34.0668,33.8482,34.0593,144800.0
2010-08-04 11:00:00,45.17,45.23,45.05,45.14,115100.0,34.0593,34.1045,33.9688,34.0367,115100.0
2010-08-04 11:30:00,45.14,45.23,45.07,45.13,170300.0,34.0367,34.1045,33.9839,34.0291,170300.0
2010-08-04 12:00:00,45.12,45.17,45.05,45.12,113000.0,34.0216,34.0593,33.9688,34.0216,113000.0
2010-08-04 12:30:00,45.12,45.32,45.12,45.31,93700.0,34.0216,34.1724,34.0216,34.1648,93700.0
2010-08-04 13:00:00,45.3,45.35,45.19,45.28,92600.0,34.1573,34.195,34.0744,34.1422,92600.0
2010-08-04 13:30:00,45.28,45.41,45.24,45.41,108200.0,34.1422,34.2403,34.1121,34.2403,108200.0
2010-08-04 14:00:00,45.41,45.53,45.34,45.35,210100.0,34.2403,34.3307,34.1875,34.195,210100.0
2010-08-04 14:30:00,45.36,45.43,45.32,45.35,235900.0,34.2025,34.2553,34.1724,34.195,235900.0
2010-08-04 15:00:00,45.35,45.44,45.28,45.35,391000.0,34.195,34.2629,34.1422,34.195,391000.0
2010-08-04 15:30:00,45.35,45.53,45.3,45.33,495800.0,34.195,34.3307,34.1573,34.1799,495800.0
2010-08-05 09:30:00,44.56,45.03,44.5,44.95,231200.0,33.5993,33.9537,33.5541,33.8934,231200.0
2010-08-05 10:00:00,44.94,45.03,44.83,44.94,232000.0,33.8859,33.9537,33.8029,33.8859,232000.0
2010-08-05 10:30:00,44.93,45.03,44.91,44.97,295500.0,33.8783,33.9537,33.8632,33.9085,295500.0
2010-08-05 11:00:00,44.97,45.04,44.92,44.93,219100.0,33.9085,33.9613,33.8708,33.8783,219100.0
2010-08-05 11:30:00,44.93,45.01,44.76,44.92,270500.0,33.8783,33.9386,33.7501,33.8708,270500.0
2010-08-05 12:00:00,44.93,45.04,44.89,44.93,125800.0,33.8783,33.9613,33.8482,33.8783,125800.0
2010-08-05 12:30:00,44.93,45.11,44.93,45.07,104900.0,33.8783,34.014,33.8783,33.9839,104900.0
2010-08-05 13:00:00,45.08,45.1,44.97,45.0,101800.0,33.9914,34.0065,33.9085,33.9311,101800.0
2010-08-05 13:30:00,45.0,45.09,44.95,45.0,127100.0,33.9311,33.999,33.8934,33.9311,127100.0
2010-08-05 14:00:00,45.01,45.1,44.96,45.06,165600.0,33.9386,34.0065,33.9009,33.9763,165600.0
2010-08-05 14:30:00,45.05,45.22,45.05,45.21,133700.0,33.9688,34.097,33.9688,34.0894,133700.0
2010-08-05 15:00:00,45.21,45.26,45.15,45.24,170300.0,34.0894,34.1271,34.0442,34.1121,170300.0
2010-08-05 15:30:00,45.23,45.24,45.15,45.23,442700.0,34.1045,34.1121,34.0442,34.1045,442700.0
2010-08-06 09:30:00,45.07,45.28,45.01,45.26,231200.0,33.9839,34.1422,33.9386,34.1271,231200.0
2010-08-06 10:00:00,45.26,45.33,45.11,45.3,410800.0,34.1271,34.1799,34.014,34.1573,410800.0
2010-08-06 10:30:00,45.3,45.38,44.94,45.05,549200.0,34.1573,34.2176,33.8859,33.9688,549200.0
2010-08-06 11:00:00,45.04,45.15,44.85,45.08,241200.0,33.9613,34.0442,33.818,33.9914,241200.0
2010-08-06 11:30:00,45.09,45.17,45.05,45.06,254300.0,33.999,34.0593,33.9688,33.9763,254300.0
2010-08-06 12:00:00,45.06,45.22,45.02,45.16,153900.0,33.9763,34.097,33.9462,34.0517,153900.0
2010-08-06 12:30:00,45.16,45.24,45.15,45.21,103400.0,34.0517,34.1121,34.0442,34.0894,103400.0
2010-08-06 13:00:00,45.22,45.22,45.06,45.13,127000.0,34.097,34.097,33.9763,34.0291,127000.0
2010-08-06 13:30:00,45.13,45.24,45.1,45.16,156600.0,34.0291,34.1121,34.0065,34.0517,156600.0
2010-08-06 14:00:00,45.15,45.33,45.14,45.33,172800.0,34.0442,34.1799,34.0367,34.1799,172800.0
2010-08-06 14:30:00,45.32,45.69,45.32,45.65,298400.0,34.1724,34.4514,34.1724,34.4212,298400.0
2010-08-06 15:00:00,45.65,45.7,45.5,45.56,287800.0,34.4212,34.4589,34.3081,34.3534,287800.0
2010-08-06 15:30:00,45.55,45.64,45.49,45.61,513300.0,34.3458,34.4137,34.3006,34.3911,513300.0
2010-08-09 09:30:00,45.78,45.9,45.68,45.74,128100.0,34.5192,34.6097,34.4438,34.4891,128100.0
2010-08-09 10:00:00,45.74,45.82,45.71,45.76,182000.0,34.4891,34.5494,34.4665,34.5042,182000.0
2010-08-09 10:30:00,45.76,45.88,45.72,45.87,127900.0,34.5042,34.5946,34.474,34.5871,127900.0
2010-08-09 11:00:00,45.88,45.98,45.87,45.89,122500.0,34.5946,34.67,34.5871,34.6022,122500.0
2010-08-09 11:30:00,45.89,46.02,45.87,45.97,145900.0,34.6022,34.7002,34.5871,34.6625,145900.0
2010-08-09 12:00:00,45.97,46.04,45.96,45.99,84600.0,34.6625,34.7153,34.655,34.6776,84600.0
2010-08-09 12:30:00,45.99,46.05,45.86,45.86,99800.0,34.6776,34.7228,34.5796,34.5796,99800.0
2010-08-09 13:00:00,45.86,45.9,45.7,45.7,68700.0,34.5796,34.6097,34.4589,34.4589,68700.0
2010-08-09 13:30:00,45.71,45.73,45.63,45.69,88100.0,34.4665,34.4815,34.4061,34.4514,88100.0
2010-08-09 14:00:00,45.69,45.7,45.62,45.63,72000.0,34.4514,34.4589,34.3986,34.4061,72000.0
2010-08-09 14:30:00,45.63,45.79,45.63,45.73,158900.0,34.4061,34.5268,34.4061,34.4815,158900.0
2010-08-09 15:00:00,45.73,45.74,45.61,45.62,119600.0,34.4815,34.4891,34.3911,34.3986,119600.0
2010-08-09 15:30:00,45.62,45.76,45.61,45.76,534000.0,34.3986,34.5042,34.3911,34.5042,534000.0
2010-08-10 09:30:00,45.41,45.55,45.27,45.47,119300.0,34.2403,34.3458,34.1347,34.2855,119300.0
2010-08-10 10:00:00,45.48,45.7,45.37,45.54,245400.0,34.293,34.4589,34.2101,34.3383,245400.0
2010-08-10 10:30:00,45.53,45.72,45.52,45.71,111200.0,34.3307,34.474,34.3232,34.4665,111200.0
2010-08-10 11:00:00,45.71,45.9,45.71,45.9,126500.0,34.4665,34.6097,34.4665,34.6097,126500.0
2010-08-10 11:30:00,45.9,46.04,45.9,45.94,110700.0,34.6097,34.7153,34.6097,34.6399,110700.0
2010-08-10 12:00:00,45.95,46.11,45.93,46.09,78600.0,34.6474,34.7681,34.6323,34.753,78600.0
2010-08-10 12:30:00,46.09,46.11,46.0,46.05,64000.0,34.753,34.7681,34.6851,34.7228,64000.0
2010-08-10 13:00:00,46.05,46.05,45.91,45.94,62000.0,34.7228,34.7228,34.6173,34.6399,62000.0
2010-08-10 13:30:00,45.95,46.09,45.9,46.04,69200.0,34.6474,34.753,34.6097,34.7153,69200.0
2010-08-10 14:00:00,46.03,46.39,45.98,46.32,226700.0,34.7077,34.9792,34.67,34.9264,226700.0
2010-08-10 14:30:00,46.33,46.5,46.28,46.28,303800.0,34.934,35.0621,34.8963,34.8963,303800.0
2010-08-10 15:00:00,46.28,46.4,46.11,46.33,232700.0,34.8963,34.9867,34.7681,34.934,232700.0
2010-08-10 15:30:00,46.34,46.43,46.17,46.2,411900.0,34.9415,35.0094,34.8133,34.8359,411900.0
2010-08-11 09:30:00,45.67,45.73,45.45,45.51,159600.0,34.4363,34.4815,34.2704,34.3157,159600.0
2010-08-11 10:00:00,45.5,45.62,45.5,45.55,101700.0,34.3081,34.3986,34.3081,34.3458,101700.0
2010-08-11 10:30:00,45.54,45.66,45.51,45.6,104900.0,34.3383,34.4288,34.3157,34.3835,104900.0
2010-08-11 11:00:00,45.6,45.61,45.36,45.41,129200.0,34.3835,34.3911,34.2025,34.2403,129200.0
2010-08-11 11:30:00,45.42,45.53,45.41,45.48,123500.0,34.2478,34.3307,34.2403,34.293,123500.0
2010-08-11 12:00:00,45.47,45.51,45.42,45.45,83700.0,34.2855,34.3157,34.2478,34.2704,83700.0
2010-08-11 12:30:00,45.45,45.47,45.37,45.41,73800.0,34.2704,34.2855,34.2101,34.2403,73800.0
2010-08-11 13:00:00,45.4,45.51,45.4,45.47,77500.0,34.2327,34.3157,34.2327,34.2855,77500.0
2010-08-11 13:30:00,45.48,45.56,45.46,45.5,85400.0,34.293,34.3534,34.278,34.3081,85400.0
2010-08-11 14:00:00,45.5,45.59,45.49,45.53,108200.0,34.3081,34.376,34.3006,34.3307,108200.0
2010-08-11 14:30:00,45.53,45.53,45.34,45.39,181600.0,34.3307,34.3307,34.1875,34.2252,181600.0
2010-08-11 15:00:00,45.39,45.43,45.31,45.35,261100.0,34.2252,34.2553,34.1648,34.195,261100.0
2010-08-11 15:30:00,45.35,45.45,45.23,45.27,620500.0,34.195,34.2704,34.1045,34.1347,620500.0
2010-08-12 09:30:00,44.91,45.0,44.74,44.91,177200.0,33.8632,33.9311,33.7351,33.8632,177200.0
2010-08-12 10:00:00,44.91,45.31,44.9,45.15,190600.0,33.8632,34.1648,33.8557,34.0442,190600.0
2010-08-12 10:30:00,45.14,45.45,45.09,45.29,229800.0,34.0367,34.2704,33.999,34.1498,229800.0
2010-08-12 11:00:00,45.29,45.51,45.22,45.44,123400.0,34.1498,34.3157,34.097,34.2629,123400.0
2010-08-12 11:30:00,45.44,45.44,45.21,45.3,185400.0,34.2629,34.2629,34.0894,34.1573,185400.0
2010-08-12 12:00:00,45.3,45.52,45.26,45.5,122700.0,34.1573,34.3232,34.1271,34.3081,122700.0
2010-08-12 12:30:00,45.49,45.69,45.49,45.67,204100.0,34.3006,34.4514,34.3006,34.4363,204100.0
2010-08-12 13:00:00,45.67,45.71,45.57,45.57,176500.0,34.4363,34.4665,34.3609,34.3609,176500.0
2010-08-12 13:30:00,45.58,45.67,45.48,45.5,145700.0,34.3684,34.4363,34.293,34.3081,145700.0
2010-08-12 14:00:00,45.5,45.61,45.5,45.55,155900.0,34.3081,34.3911,34.3081,34.3458,155900.0
2010-08-12 14:30:00,45.55,45.63,45.47,45.6,164000.0,34.3458,34.4061,34.2855,34.3835,164000.0
2010-08-12 15:00:00,45.6,45.69,45.52,45.58,285100.0,34.3835,34.4514,34.3232,34.3684,285100.0
2010-08-12 15:30:00,45.58,45.67,45.51,45.58,561900.0,34.3684,34.4363,34.3157,34.3684,561900.0
2010-08-13 09:30:00,45.53,45.89,45.41,45.87,158200.0,34.3307,34.6022,34.2403,34.5871,158200.0
2010-08-13 10:00:00,45.87,45.87,45.61,45.67,147700.0,34.5871,34.5871,34.3911,34.4363,147700.0
2010-08-13 10:30:00,45.68,45.76,45.59,45.63,161300.0,34.4438,34.5042,34.376,34.4061,161300.0
2010-08-13 11:00:00,45.63,45.77,45.57,45.6,141600.0,34.4061,34.5117,34.3609,34.3835,141600.0
2010-08-13 11:30:00,45.62,45.77,45.58,45.74,147000.0,34.3986,34.5117,34.3684,34.4891,147000.0
2010-08-13 12:00:00,45.73,45.89,45.69,45.89,155700.0,34.4815,34.6022,34.4514,34.6022,155700.0
2010-08-13 12:30:00,45.89,45.9,45.74,45.83,109400.0,34.6022,34.6097,34.4891,34.5569,109400.0
2010-08-13 13:00:00,45.83,45.86,45.79,45.8,58500.0,34.5569,34.5796,34.5268,34.5343,58500.0
2010-08-13 13:30:00,45.8,45.82,45.72,45.73,94000.0,34.5343,34.5494,34.474,34.4815,94000.0
2010-08-13 14:00:00,45.73,45.77,45.72,45.76,123000.0,34.4815,34.5117,34.474,34.5042,123000.0
2010-08-13 14:30:00,45.75,45.77,45.71,45.75,138300.0,34.4966,34.5117,34.4665,34.4966,138300.0
2010-08-13 15:00:00,45.75,45.77,45.7,45.74,194500.0,34.4966,34.5117,34.4589,34.4891,194500.0
2010-08-13 15:30:00,45.73,45.77,45.6,45.74,830800.0,34.4815,34.5117,34.3835,34.4891,830800.0
2010-08-16 09:30:00,45.54,45.54,45.02,45.44,161600.0,34.3383,34.3383,33.9462,34.2629,161600.0
2010-08-16 10:00:00,45.45,45.73,45.4,45.58,187900.0,34.2704,34.4815,34.2327,34.3684,187900.0
2010-08-16 10:30:00,45.58,45.66,45.53,45.61,155100.0,34.3684,34.4288,34.3307,34.3911,155100.0
2010-08-16 11:00:00,45.6,45.65,45.53,45.63,109300.0,34.3835,34.4212,34.3307,34.4061,109300.0
2010-08-16 11:30:00,45.63,45.74,45.61,45.72,51400.0,34.4061,34.4891,34.3911,34.474,51400.0
2010-08-16 12:00:00,45.72,45.79,45.64,45.78,58100.0,34.474,34.5268,34.4137,34.5192,58100.0
2010-08-16 12:30:00,45.77,45.77,45.69,45.72,57500.0,34.5117,34.5117,34.4514,34.474,57500.0
2010-08-16 13:00:00,45.73,45.83,45.68,45.81,77400.0,34.4815,34.5569,34.4438,34.5419,77400.0
2010-08-16 13:30:00,45.81,45.89,45.8,45.86,136800.0,34.5419,34.6022,34.5343,34.5796,136800.0
2010-08-16 14:00:00,45.86,45.89,45.73,45.8,96300.0,34.5796,34.6022,34.4815,34.5343,96300.0
2010-08-16 14:30:00,45.8,45.81,45.61,45.66,132900.0,34.5343,34.5419,34.3911,34.4288,132900.0
2010-08-16 15:00:00,45.66,45.71,45.57,45.61,137400.0,34.4288,34.4665,34.3609,34.3911,137400.0
2010-08-16 15:30:00,45.62,45.78,45.62,45.77,304400.0,34.3986,34.5192,34.3986,34.5117,304400.0
2010-08-17 09:30:00,45.98,45.98,45.57,45.82,256300.0,34.67,34.67,34.3609,34.5494,256300.0
2010-08-17 10:00:00,45.82,45.86,45.77,45.78,189900.0,34.5494,34.5796,34.5117,34.5192,189900.0
2010-08-17 10:30:00,45.79,45.93,45.77,45.88,182000.0,34.5268,34.6323,34.5117,34.5946,182000.0
2010-08-17 11:00:00,45.88,46.02,45.87,45.96,380400.0,34.5946,34.7002,34.5871,34.655,380400.0
2010-08-17 11:30:00,45.97,46.05,45.95,45.97,147200.0,34.6625,34.7228,34.6474,34.6625,147200.0
2010-08-17 12:00:00,45.98,46.0,45.91,45.94,103200.0,34.67,34.6851,34.6173,34.6399,103200.0
2010-08-17 12:30:00,45.94,46.0,45.88,45.95,128100.0,34.6399,34.6851,34.5946,34.6474,128100.0
2010-08-17 13:00:00,45.95,46.14,45.95,46.14,167700.0,34.6474,34.7907,34.6474,34.7907,167700.0
2010-08-17 13:30:00,46.14,46.24,46.1,46.18,148100.0,34.7907,34.8661,34.7605,34.8208,148100.0
2010-08-17 14:00:00,46.18,46.18,46.04,46.13,151000.0,34.8208,34.8208,34.7153,34.7831,151000.0
2010-08-17 14:30:00,46.14,46.15,46.03,46.08,178500.0,34.7907,34.7982,34.7077,34.7454,178500.0
2010-08-17 15:00:00,46.07,46.09,46.0,46.06,215500.0,34.7379,34.753,34.6851,34.7304,215500.0
2010-08-17 15:30:00,46.06,46.1,45.93,46.0,488200.0,34.7304,34.7605,34.6323,34.6851,488200.0
2010-08-18 09:30:00,45.89,46.0,45.47,45.58,198200.0,34.6022,34.6851,34.2855,34.3684,198200.0
2010-08-18 10:00:00,45.58,45.71,45.47,45.49,274200.0,34.3684,34.4665,34.2855,34.3006,274200.0
2010-08-18 10:30:00,45.49,45.59,45.46,45.55,290700.0,34.3006,34.376,34.278,34.3458,290700.0
2010-08-18 11:00:00,45.55,45.61,45.24,45.26,385100.0,34.3458,34.3911,34.1121,34.1271,385100.0
2010-08-18 11:30:00,45.26,45.28,45.15,45.17,388700.0,34.1271,34.1422,34.0442,34.0593,388700.0
2010-08-18 12:00:00,45.17,45.19,44.83,45.0,542000.0,34.0593,34.0744,33.8029,33.9311,542000.0
2010-08-18 12:30:00,45.0,45.44,44.98,45.23,255700.0,33.9311,34.2629,33.916,34.1045,255700.0
2010-08-18 13:00:00,45.24,45.37,45.17,45.29,295300.0,34.1121,34.2101,34.0593,34.1498,295300.0
2010-08-18 13:30:00,45.29,45.33,45.04,45.23,304500.0,34.1498,34.1799,33.9613,34.1045,304500.0
2010-08-18 14:00:00,45.24,45.38,45.21,45.36,166000.0,34.1121,34.2176,34.0894,34.2025,166000.0
2010-08-18 14:30:00,45.35,45.42,45.28,45.29,139000.0,34.195,34.2478,34.1422,34.1498,139000.0
2010-08-18 15:00:00,45.29,45.38,45.27,45.36,208900.0,34.1498,34.2176,34.1347,34.2025,208900.0
2010-08-18 15:30:00,45.36,45.51,45.34,45.35,451800.0,34.2025,34.3157,34.1875,34.195,451800.0
2010-08-19 09:30:00,45.23,45.31,44.83,45.03,190300.0,34.1045,34.1648,33.8029,33.9537,190300.0
2010-08-19 10:00:00,45.02,45.02,44.65,44.83,320500.0,33.9462,33.9462,33.6672,33.8029,320500.0
2010-08-19 10:30:00,44.82,44.96,44.81,44.92,151700.0,33.7954,33.9009,33.7878,33.8708,151700.0
2010-08-19 11:00:00,44.92,44.93,44.79,44.86,103700.0,33.8708,33.8783,33.7728,33.8255,103700.0
2010-08-19 11:30:00,44.86,44.88,44.78,44.83,205000.0,33.8255,33.8406,33.7652,33.8029,205000.0
2010-08-19 12:00:00,44.83,44.96,44.83,44.87,144000.0,33.8029,33.9009,33.8029,33.8331,144000.0
2010-08-19 12:30:00,44.87,44.89,44.82,44.88,101600.0,33.8331,33.8482,33.7954,33.8406,101600.0
2010-08-19 13:00:00,44.89,44.98,44.84,44.95,85000.0,33.8482,33.916,33.8105,33.8934,85000.0
2010-08-19 13:30:00,44.95,44.95,44.84,44.85,97800.0,33.8934,33.8934,33.8105,33.818,97800.0
2010-08-19 14:00:00,44.85,44.97,44.82,44.91,222800.0,33.818,33.9085,33.7954,33.8632,222800.0
2010-08-19 14:30:00,44.91,45.03,44.89,44.95,195300.0,33.8632,33.9537,33.8482,33.8934,195300.0
2010-08-19 15:00:00,44.94,45.13,44.91,45.0,162000.0,33.8859,34.0291,33.8632,33.9311,162000.0
2010-08-19 15:30:00,45.0,45.13,44.96,45.11,621700.0,33.9311,34.0291,33.9009,34.014,621700.0
2010-08-20 09:30:00,44.75,45.14,44.75,45.1,595200.0,33.7426,34.0367,33.7426,34.0065,595200.0
2010-08-20 10:00:00,45.1,45.29,44.97,45.15,338800.0,34.0065,34.1498,33.9085,34.0442,338800.0
2010-08-20 10:30:00,45.15,45.4,45.11,45.37,281400.0,34.0442,34.2327,34.014,34.2101,281400.0
2010-08-20 11:00:00,45.38,45.53,45.36,45.47,183000.0,34.2176,34.3307,34.2025,34.2855,183000.0
2010-08-20 11:30:00,45.48,45.64,45.42,45.47,251400.0,34.293,34.4137,34.2478,34.2855,251400.0
2010-08-20 12:00:00,45.47,45.54,45.44,45.53,153200.0,34.2855,34.3383,34.2629,34.3307,153200.0
2010-08-20 12:30:00,45.53,45.53,45.44,45.47,142000.0,34.3307,34.3307,34.2629,34.2855,142000.0
2010-08-20 13:00:00,45.47,45.56,45.47,45.51,185700.0,34.2855,34.3534,34.2855,34.3157,185700.0
2010-08-20 13:30:00,45.5,45.57,45.48,45.56,135200.0,34.3081,34.3609,34.293,34.3534,135200.0
2010-08-20 14:00:00,45.56,45.71,45.53,45.7,175400.0,34.3534,34.4665,34.3307,34.4589,175400.0
2010-08-20 14:30:00,45.7,45.84,45.68,45.77,261900.0,34.4589,34.5645,34.4438,34.5117,261900.0
2010-08-20 15:00:00,45.76,45.83,45.71,45.83,228000.0,34.5042,34.5569,34.4665,34.5569,228000.0
2010-08-20 15:30:00,45.83,45.97,45.77,45.85,743500.0,34.5569,34.6625,34.5117,34.572,743500.0
2010-08-23 09:30:00,45.87,46.3,45.84,46.26,193400.0,34.5871,34.9113,34.5645,34.8812,193400.0
2010-08-23 10:00:00,46.26,46.47,46.25,46.43,532800.0,34.8812,35.0395,34.8736,35.0094,532800.0
2010-08-23 10:30:00,46.43,46.5,46.28,46.32,227300.0,35.0094,35.0621,34.8963,34.9264,227300.0
2010-08-23 11:00:00,46.33,46.33,46.16,46.28,194300.0,34.934,34.934,34.8058,34.8963,194300.0
2010-08-23 11:30:00,46.27,46.31,46.24,46.3,214100.0,34.8887,34.9189,34.8661,34.9113,214100.0
2010-08-23 12:00:00,46.3,46.45,46.29,46.42,261600.0,34.9113,35.0244,34.9038,35.0018,261600.0
2010-08-23 12:30:00,46.42,46.42,46.27,46.27,113500.0,35.0018,35.0018,34.8887,34.8887,113500.0
2010-08-23 13:00:00,46.27,46.27,46.16,46.21,131100.0,34.8887,34.8887,34.8058,34.8435,131100.0
2010-08-23 13:30:00,46.21,46.22,46.09,46.18,258900.0,34.8435,34.851,34.753,34.8208,258900.0
2010-08-23 14:00:00,46.17,46.25,46.14,46.24,151100.0,34.8133,34.8736,34.7907,34.8661,151100.0
2010-08-23 14:30:00,46.24,46.33,46.24,46.29,81400.0,34.8661,34.934,34.8661,34.9038,81400.0
2010-08-23 15:00:00,46.3,46.33,46.17,46.21,153500.0,34.9113,34.934,34.8133,34.8435,153500.0
2010-08-23 15:30:00,46.22,46.27,46.17,46.18,699000.0,34.851,34.8887,34.8133,34.8208,699000.0
2010-08-24 09:30:00,45.87,46.45,45.87,46.33,480800.0,34.5871,35.0244,34.5871,34.934,480800.0
2010-08-24 10:00:00,46.3,46.45,46.01,46.35,480400.0,34.9113,35.0244,34.6927,34.949,480400.0
2010-08-24 10:30:00,46.35,46.51,46.3,46.51,362800.0,34.949,35.0697,34.9113,35.0697,362800.0
2010-08-24 11:00:00,46.51,46.52,46.33,46.52,372700.0,35.0697,35.0772,34.934,35.0772,372700.0
2010-08-24 11:30:00,46.52,46.54,46.39,46.43,336700.0,35.0772,35.0923,34.9792,35.0094,336700.0
2010-08-24 12:00:00,46.43,46.62,46.43,46.57,249700.0,35.0094,35.1526,35.0094,35.1149,249700.0
2010-08-24 12:30:00,46.56,46.65,46.56,46.61,233100.0,35.1074,35.1752,35.1074,35.1451,233100.0
2010-08-24 13:00:00,46.61,46.86,46.6,46.85,207400.0,35.1451,35.3336,35.1375,35.326,207400.0
2010-08-24 13:30:00,46.84,46.87,46.7,46.76,223700.0,35.3185,35.3411,35.2129,35.2582,223700.0
2010-08-24 14:00:00,46.75,46.89,46.72,46.74,369200.0,35.2506,35.3562,35.228,35.2431,369200.0
2010-08-24 14:30:00,46.74,46.77,46.66,46.7,496800.0,35.2431,35.2657,35.1828,35.2129,496800.0
2010-08-24 15:00:00,46.7,46.93,46.68,46.76,514800.0,35.2129,35.3864,35.1979,35.2582,514800.0
2010-08-24 15:30:00,46.76,46.84,46.67,46.72,956500.0,35.2582,35.3185,35.1903,35.228,956500.0
2010-08-25 09:30:00,46.49,46.87,46.37,46.79,442900.0,35.0546,35.3411,34.9641,35.2808,442900.0
2010-08-25 10:00:00,46.79,46.83,46.63,46.72,472600.0,35.2808,35.311,35.1602,35.228,472600.0
2010-08-25 10:30:00,46.72,46.76,46.47,46.53,369400.0,35.228,35.2582,35.0395,35.0848,369400.0
2010-08-25 11:00:00,46.53,46.85,46.52,46.78,265000.0,35.0848,35.326,35.0772,35.2733,265000.0
2010-08-25 11:30:00,46.78,46.78,46.65,46.73,224400.0,35.2733,35.2733,35.1752,35.2356,224400.0
2010-08-25 12:00:00,46.72,46.8,46.7,46.79,160200.0,35.228,35.2883,35.2129,35.2808,160200.0
2010-08-25 12:30:00,46.78,46.83,46.7,46.73,166600.0,35.2733,35.311,35.2129,35.2356,166600.0
2010-08-25 13:00:00,46.72,46.92,46.7,46.85,197900.0,35.228,35.3788,35.2129,35.326,197900.0
2010-08-25 13:30:00,46.86,47.01,46.85,46.97,176800.0,35.3336,35.4467,35.326,35.4165,176800.0
2010-08-25 14:00:00,46.98,47.06,46.88,46.94,493200.0,35.4241,35.4844,35.3487,35.3939,493200.0
2010-08-25 14:30:00,46.95,47.19,46.9,47.18,375400.0,35.4014,35.5824,35.3637,35.5749,375400.0
2010-08-25 15:00:00,47.19,47.21,46.98,47.02,322600.0,35.5824,35.5975,35.4241,35.4542,322600.0
2010-08-25 15:30:00,47.01,47.28,47.0,47.09,795300.0,35.4467,35.6503,35.4391,35.507,795300.0
2010-08-26 09:30:00,47.21,47.29,46.96,47.03,288800.0,35.5975,35.6578,35.409,35.4618,288800.0
2010-08-26 10:00:00,47.02,47.21,46.88,46.9,295800.0,35.4542,35.5975,35.3487,35.3637,295800.0
2010-08-26 10:30:00,46.89,47.01,46.87,46.95,288100.0,35.3562,35.4467,35.3411,35.4014,288100.0
2010-08-26 11:00:00,46.95,46.96,46.72,46.8,188600.0,35.4014,35.409,35.228,35.2883,188600.0
2010-08-26 11:30:00,46.81,46.91,46.69,46.88,209700.0,35.2959,35.3713,35.2054,35.3487,209700.0
2010-08-26 12:00:00,46.89,46.9,46.79,46.87,91300.0,35.3562,35.3637,35.2808,35.3411,91300.0
2010-08-26 12:30:00,46.87,46.87,46.71,46.82,167100.0,35.3411,35.3411,35.2205,35.3034,167100.0
2010-08-26 13:00:00,46.83,46.87,46.73,46.85,148800.0,35.311,35.3411,35.2356,35.326,148800.0
2010-08-26 13:30:00,46.85,46.9,46.74,46.75,339000.0,35.326,35.3637,35.2431,35.2506,339000.0
2010-08-26 14:00:00,46.75,46.86,46.72,46.81,252900.0,35.2506,35.3336,35.228,35.2959,252900.0
2010-08-26 14:30:00,46.81,46.9,46.73,46.78,174900.0,35.2959,35.3637,35.2356,35.2733,174900.0
2010-08-26 15:00:00,46.78,46.91,46.76,46.89,279200.0,35.2733,35.3713,35.2582,35.3562,279200.0
2010-08-26 15:30:00,46.88,47.08,46.84,46.88,584400.0,35.3487,35.4995,35.3185,35.3487,584400.0
2010-08-27 09:30:00,47.04,47.2,46.81,46.9,178300.0,35.4693,35.59,35.2959,35.3637,178300.0
2010-08-27 10:00:00,46.9,46.99,46.6,46.95,335600.0,35.3637,35.4316,35.1375,35.4014,335600.0
2010-08-27 10:30:00,46.95,47.26,46.91,47.25,209300.0,35.4014,35.6352,35.3713,35.6277,209300.0
2010-08-27 11:00:00,47.25,47.48,47.2,47.43,183200.0,35.6277,35.8011,35.59,35.7634,183200.0
2010-08-27 11:30:00,47.43,47.56,47.35,47.54,105600.0,35.7634,35.8614,35.7031,35.8463,105600.0
2010-08-27 12:00:00,47.53,47.63,47.5,47.63,110000.0,35.8388,35.9142,35.8162,35.9142,110000.0
2010-08-27 12:30:00,47.62,47.65,47.44,47.48,88500.0,35.9066,35.9293,35.7709,35.8011,88500.0
2010-08-27 13:00:00,47.49,47.61,47.4,47.6,106300.0,35.8086,35.8991,35.7408,35.8916,106300.0
2010-08-27 13:30:00,47.6,47.7,47.57,47.69,141800.0,35.8916,35.967,35.8689,35.9594,141800.0
2010-08-27 14:00:00,47.69,47.69,47.45,47.52,142600.0,35.9594,35.9594,35.7785,35.8312,142600.0
2010-08-27 14:30:00,47.53,47.63,47.49,47.59,156800.0,35.8388,35.9142,35.8086,35.884,156800.0
2010-08-27 15:00:00,47.59,47.66,47.48,47.62,254600.0,35.884,35.9368,35.8011,35.9066,254600.0
2010-08-27 15:30:00,47.63,47.73,47.56,47.64,526700.0,35.9142,35.9896,35.8614,35.9217,526700.0
2010-08-30 09:30:00,47.61,47.63,47.48,47.55,107600.0,35.8991,35.9142,35.8011,35.8539,107600.0
2010-08-30 10:00:00,47.55,47.59,47.39,47.45,167000.0,35.8539,35.884,35.7332,35.7785,167000.0
2010-08-30 10:30:00,47.44,47.46,47.33,47.42,141600.0,35.7709,35.786,35.688,35.7558,141600.0
2010-08-30 11:00:00,47.43,47.54,47.41,47.5,146900.0,35.7634,35.8463,35.7483,35.8162,146900.0
2010-08-30 11:30:00,47.51,47.51,47.22,47.23,171000.0,35.8237,35.8237,35.605,35.6126,171000.0
2010-08-30 12:00:00,47.23,47.26,47.19,47.19,76800.0,35.6126,35.6352,35.5824,35.5824,76800.0
2010-08-30 12:30:00,47.2,47.2,47.07,47.09,157500.0,35.59,35.59,35.4919,35.507,157500.0
2010-08-30 13:00:00,47.1,47.13,46.97,46.97,138800.0,35.5146,35.5372,35.4165,35.4165,138800.0
2010-08-30 13:30:00,46.97,47.08,46.94,46.94,204800.0,35.4165,35.4995,35.3939,35.3939,204800.0
2010-08-30 14:00:00,46.94,46.97,46.83,46.9,170700.0,35.3939,35.4165,35.311,35.3637,170700.0
2010-08-30 14:30:00,46.91,46.92,46.82,46.83,219400.0,35.3713,35.3788,35.3034,35.311,219400.0
2010-08-30 15:00:00,46.83,46.91,46.81,46.84,360300.0,35.311,35.3713,35.2959,35.3185,360300.0
2010-08-30 15:30:00,46.85,46.98,46.74,46.74,746500.0,35.326,35.4241,35.2431,35.2431,746500.0
2010-08-31 09:30:00,46.71,46.71,46.19,46.54,339800.0,35.2205,35.2205,34.8284,35.0923,339800.0
2010-08-31 10:00:00,46.54,46.74,46.5,46.58,189000.0,35.0923,35.2431,35.0621,35.1225,189000.0
2010-08-31 10:30:00,46.59,46.68,46.43,46.61,304200.0,35.13,35.1979,35.0094,35.1451,304200.0
2010-08-31 11:00:00,46.62,46.66,46.41,46.65,189300.0,35.1526,35.1828,34.9943,35.1752,189300.0
2010-08-31 11:30:00,46.65,46.82,46.61,46.73,143400.0,35.1752,35.3034,35.1451,35.2356,143400.0
2010-08-31 12:00:00,46.74,46.78,46.62,46.65,77200.0,35.2431,35.2733,35.1526,35.1752,77200.0
2010-08-31 12:30:00,46.65,46.67,46.48,46.55,132500.0,35.1752,35.1903,35.0471,35.0998,132500.0
2010-08-31 13:00:00,46.56,46.76,46.54,46.75,82500.0,35.1074,35.2582,35.0923,35.2506,82500.0
2010-08-31 13:30:00,46.75,46.93,46.75,46.85,126700.0,35.2506,35.3864,35.2506,35.326,126700.0
2010-08-31 14:00:00,46.85,46.95,46.72,46.81,175800.0,35.326,35.4014,35.228,35.2959,175800.0
2010-08-31 14:30:00,46.82,46.83,46.58,46.6,202400.0,35.3034,35.311,35.1225,35.1375,202400.0
2010-08-31 15:00:00,46.6,46.65,46.55,46.61,238600.0,35.1375,35.1752,35.0998,35.1451,238600.0
2010-08-31 15:30:00,46.61,46.86,46.51,46.73,627600.0,35.1451,35.3336,35.0697,35.2356,627600.0
2010-09-01 09:30:00,47.02,47.3,46.7,47.04,352600.0,35.4542,35.6654,35.2129,35.4693,352600.0
2010-09-01 10:00:00,47.04,47.44,47.02,47.34,382700.0,35.4693,35.7709,35.4542,35.6955,382700.0
2010-09-01 10:30:00,47.35,47.65,47.34,47.63,231100.0,35.7031,35.9293,35.6955,35.9142,231100.0
2010-09-01 11:00:00,47.64,47.74,47.56,47.71,168300.0,35.9217,35.9971,35.8614,35.9745,168300.0
2010-09-01 11:30:00,47.72,47.89,47.71,47.84,135600.0,35.982,36.1102,35.9745,36.0725,135600.0
2010-09-01 12:00:00,47.85,47.96,47.84,47.86,143400.0,36.0801,36.163,36.0725,36.0876,143400.0
2010-09-01 12:30:00,47.86,47.87,47.75,47.81,165400.0,36.0876,36.0952,36.0047,36.0499,165400.0
2010-09-01 13:00:00,47.82,47.84,47.75,47.84,109600.0,36.0574,36.0725,36.0047,36.0725,109600.0
2010-09-01 13:30:00,47.85,47.9,47.79,47.87,154600.0,36.0801,36.1178,36.0348,36.0952,154600.0
2010-09-01 14:00:00,47.88,47.93,47.71,47.75,217000.0,36.1027,36.1404,35.9745,36.0047,217000.0
2010-09-01 14:30:00,47.76,47.8,47.7,47.7,210400.0,36.0122,36.0424,35.967,35.967,210400.0
2010-09-01 15:00:00,47.71,47.72,47.53,47.61,314900.0,35.9745,35.982,35.8388,35.8991,314900.0
2010-09-01 15:30:00,47.61,47.8,47.57,47.78,772100.0,35.8991,36.0424,35.8689,36.0273,772100.0
2010-09-02 09:30:00,47.93,47.93,47.61,47.7,278300.0,36.1404,36.1404,35.8991,35.967,278300.0
2010-09-02 10:00:00,47.71,47.8,47.38,47.38,196800.0,35.9745,36.0424,35.7257,35.7257,196800.0
2010-09-02 10:30:00,47.38,47.5,47.36,47.47,134500.0,35.7257,35.8162,35.7106,35.7935,134500.0
2010-09-02 11:00:00,47.48,47.51,47.38,47.41,83100.0,35.8011,35.8237,35.7257,35.7483,83100.0
2010-09-02 11:30:00,47.41,47.45,47.36,47.37,66000.0,35.7483,35.7785,35.7106,35.7181,66000.0
2010-09-02 12:00:00,47.38,47.45,47.35,47.44,108600.0,35.7257,35.7785,35.7031,35.7709,108600.0
2010-09-02 12:30:00,47.45,47.56,47.44,47.47,92100.0,35.7785,35.8614,35.7709,35.7935,92100.0
2010-09-02 13:00:00,47.48,47.56,47.43,47.44,86400.0,35.8011,35.8614,35.7634,35.7709,86400.0
2010-09-02 13:30:00,47.45,47.61,47.44,47.58,83100.0,35.7785,35.8991,35.7709,35.8765,83100.0
2010-09-02 14:00:00,47.58,47.69,47.56,47.6,134200.0,35.8765,35.9594,35.8614,35.8916,134200.0
2010-09-02 14:30:00,47.6,47.64,47.59,47.6,138700.0,35.8916,35.9217,35.884,35.8916,138700.0
2010-09-02 15:00:00,47.6,47.68,47.57,47.61,283900.0,35.8916,35.9519,35.8689,35.8991,283900.0
2010-09-02 15:30:00,47.61,47.77,47.61,47.7,780700.0,35.8991,36.0197,35.8991,35.967,780700.0
2010-09-03 09:30:00,47.76,48.0,47.67,47.69,152500.0,36.0122,36.1932,35.9443,35.9594,152500.0
2010-09-03 10:00:00,47.69,47.77,47.57,47.71,182400.0,35.9594,36.0197,35.8689,35.9745,182400.0
2010-09-03 10:30:00,47.71,47.73,47.46,47.48,205100.0,35.9745,35.9896,35.786,35.8011,205100.0
2010-09-03 11:00:00,47.49,47.52,47.37,47.4,194700.0,35.8086,35.8312,35.7181,35.7408,194700.0
2010-09-03 11:30:00,47.4,47.53,47.39,47.49,105800.0,35.7408,35.8388,35.7332,35.8086,105800.0
2010-09-03 12:00:00,47.49,47.59,47.48,47.58,45300.0,35.8086,35.884,35.8011,35.8765,45300.0
2010-09-03 12:30:00,47.6,47.7,47.59,47.6,73000.0,35.8916,35.967,35.884,35.8916,73000.0
2010-09-03 13:00:00,47.61,47.71,47.6,47.67,68000.0,35.8991,35.9745,35.8916,35.9443,68000.0
2010-09-03 13:30:00,47.68,47.7,47.56,47.57,176000.0,35.9519,35.967,35.8614,35.8689,176000.0
2010-09-03 14:00:00,47.57,47.65,47.56,47.6,98600.0,35.8689,35.9293,35.8614,35.8916,98600.0
2010-09-03 14:30:00,47.6,47.63,47.52,47.53,81400.0,35.8916,35.9142,35.8312,35.8388,81400.0
2010-09-03 15:00:00,47.53,47.64,47.53,47.6,180700.0,35.8388,35.9217,35.8388,35.8916,180700.0
2010-09-03 15:30:00,47.6,47.66,47.57,47.64,655600.0,35.8916,35.9368,35.8689,35.9217,655600.0
2010-09-07 09:30:00,47.75,47.91,47.65,47.76,171200.0,36.0047,36.1253,35.9293,36.0122,171200.0
2010-09-07 10:00:00,47.76,47.93,47.75,47.92,128200.0,36.0122,36.1404,36.0047,36.1329,128200.0
2010-09-07 10:30:00,47.93,48.05,47.93,48.03,155600.0,36.1404,36.2309,36.1404,36.2158,155600.0
2010-09-07 11:00:00,48.03,48.13,48.03,48.1,243700.0,36.2158,36.2912,36.2158,36.2686,243700.0
2010-09-07 11:30:00,48.11,48.31,48.1,48.31,125400.0,36.2761,36.4269,36.2686,36.4269,125400.0
2010-09-07 12:00:00,48.31,48.34,48.22,48.32,159300.0,36.4269,36.4495,36.3591,36.4345,159300.0
2010-09-07 12:30:00,48.32,48.32,48.26,48.31,150100.0,36.4345,36.4345,36.3892,36.4269,150100.0
2010-09-07 13:00:00,48.3,48.31,48.14,48.14,80300.0,36.4194,36.4269,36.2987,36.2987,80300.0
2010-09-07 13:30:00,48.14,48.19,48.12,48.19,75500.0,36.2987,36.3364,36.2837,36.3364,75500.0
2010-09-07 14:00:00,48.19,48.22,48.06,48.06,120300.0,36.3364,36.3591,36.2384,36.2384,120300.0
2010-09-07 14:30:00,48.07,48.07,47.85,47.92,166100.0,36.246,36.246,36.0801,36.1329,166100.0
2010-09-07 15:00:00,47.92,48.04,47.9,47.96,180800.0,36.1329,36.2233,36.1178,36.163,180800.0
2010-09-07 15:30:00,47.96,48.06,47.9,47.92,487400.0,36.163,36.2384,36.1178,36.1329,487400.0
2010-09-08 09:30:00,47.96,48.01,47.74,48.01,269000.0,36.163,36.2007,35.9971,36.2007,269000.0
2010-09-08 10:00:00,48.0,48.1,47.97,47.99,227800.0,36.1932,36.2686,36.1706,36.1856,227800.0
2010-09-08 10:30:00,47.99,48.06,47.87,47.93,175100.0,36.1856,36.2384,36.0952,36.1404,175100.0
2010-09-08 11:00:00,47.93,48.05,47.91,47.92,185200.0,36.1404,36.2309,36.1253,36.1329,185200.0
2010-09-08 11:30:00,47.93,48.01,47.9,48.01,86300.0,36.1404,36.2007,36.1178,36.2007,86300.0
2010-09-08 12:00:00,48.0,48.01,47.81,47.82,133100.0,36.1932,36.2007,36.0499,36.0574,133100.0
2010-09-08 12:30:00,47.81,47.92,47.8,47.91,86600.0,36.0499,36.1329,36.0424,36.1253,86600.0
2010-09-08 13:00:00,47.92,47.92,47.8,47.87,101000.0,36.1329,36.1329,36.0424,36.0952,101000.0
2010-09-08 13:30:00,47.88,47.9,47.69,47.73,125500.0,36.1027,36.1178,35.9594,35.9896,125500.0
2010-09-08 14:00:00,47.72,47.72,47.63,47.67,180300.0,35.982,35.982,35.9142,35.9443,180300.0
2010-09-08 14:30:00,47.68,47.77,47.67,47.67,128200.0,35.9519,36.0197,35.9443,35.9443,128200.0
2010-09-08 15:00:00,47.68,47.75,47.64,47.64,177600.0,35.9519,36.0047,35.9217,35.9217,177600.0
2010-09-08 15:30:00,47.64,47.74,47.57,47.69,468900.0,35.9217,35.9971,35.8689,35.9594,468900.0
2010-09-09 09:30:00,48.16,48.18,47.93,48.11,264400.0,36.3138,36.3289,36.1404,36.2761,264400.0
2010-09-09 10:00:00,48.11,48.13,47.94,47.96,301300.0,36.2761,36.2912,36.1479,36.163,301300.0
2010-09-09 10:30:00,47.97,48.29,47.96,48.17,296000.0,36.1706,36.4118,36.163,36.3214,296000.0
2010-09-09 11:00:00,48.17,48.32,48.17,48.29,149500.0,36.3214,36.4345,36.3214,36.4118,149500.0
2010-09-09 11:30:00,48.29,48.3,48.19,48.28,115700.0,36.4118,36.4194,36.3364,36.4043,115700.0
2010-09-09 12:00:00,48.27,48.28,48.21,48.24,95700.0,36.3968,36.4043,36.3515,36.3741,95700.0
2010-09-09 12:30:00,48.25,48.25,48.15,48.15,102800.0,36.3817,36.3817,36.3063,36.3063,102800.0
2010-09-09 13:00:00,48.14,48.18,48.03,48.03,131000.0,36.2987,36.3289,36.2158,36.2158,131000.0
2010-09-09 13:30:00,48.04,48.14,48.01,48.08,123000.0,36.2233,36.2987,36.2007,36.2535,123000.0
2010-09-09 14:00:00,48.08,48.13,48.04,48.1,122700.0,36.2535,36.2912,36.2233,36.2686,122700.0
2010-09-09 14:30:00,48.1,48.19,48.1,48.16,104700.0,36.2686,36.3364,36.2686,36.3138,104700.0
2010-09-09 15:00:00,48.17,48.27,48.16,48.27,174900.0,36.3214,36.3968,36.3138,36.3968,174900.0
2010-09-09 15:30:00,48.26,48.29,48.21,48.24,431200.0,36.3892,36.4118,36.3515,36.3741,431200.0
2010-09-10 09:30:00,46.07,47.13,45.96,46.93,2405200.0,34.7379,35.5372,34.655,35.3864,2405200.0
2010-09-10 10:00:00,46.93,47.05,46.33,46.42,1965300.0,35.3864,35.4769,34.934,35.0018,1965300.0
2010-09-10 10:30:00,46.42,46.44,45.79,45.93,2220200.0,35.0018,35.0169,34.5268,34.6323,2220200.0
2010-09-10 11:00:00,45.92,45.93,44.82,44.9,2682500.0,34.6248,34.6323,33.7954,33.8557,2682500.0
2010-09-10 11:30:00,44.9,44.99,44.24,44.73,3556000.0,33.8557,33.9236,33.358,33.7275,3556000.0
2010-09-10 12:00:00,44.74,45.36,44.64,45.13,2584900.0,33.7351,34.2025,33.6597,34.0291,2584900.0
2010-09-10 12:30:00,45.13,45.57,45.12,45.5,1113100.0,34.0291,34.3609,34.0216,34.3081,1113100.0
2010-09-10 13:00:00,45.51,45.82,45.41,45.45,1070400.0,34.3157,34.5494,34.2403,34.2704,1070400.0
2010-09-10 13:30:00,45.44,45.47,44.9,44.97,1021900.0,34.2629,34.2855,33.8557,33.9085,1021900.0
2010-09-10 14:00:00,44.96,45.1,44.52,44.84,1909600.0,33.9009,34.0065,33.5692,33.8105,1909600.0
2010-09-10 14:30:00,44.84,44.97,44.7,44.75,1314000.0,33.8105,33.9085,33.7049,33.7426,1314000.0
2010-09-10 15:00:00,44.75,44.84,44.5,44.57,1097500.0,33.7426,33.8105,33.5541,33.6069,1097500.0
2010-09-10 15:30:00,44.58,44.62,43.94,44.17,4947900.0,33.6144,33.6446,33.1318,33.3053,4947900.0
2010-09-13 09:30:00,44.08,44.24,43.67,44.12,1770900.0,33.2374,33.358,32.9282,33.2676,1770900.0
2010-09-13 10:00:00,44.12,44.6,44.04,44.06,1190800.0,33.2676,33.6295,33.2072,33.2223,1190800.0
2010-09-13 10:30:00,44.06,44.09,43.67,43.85,928400.0,33.2223,33.2449,32.9282,33.064,928400.0
2010-09-13 11:00:00,43.85,43.86,43.21,43.24,1599900.0,33.064,33.0715,32.5814,32.604,1599900.0
2010-09-13 11:30:00,43.24,43.6,43.23,43.59,1191300.0,32.604,32.8755,32.5965,32.8679,1191300.0
2010-09-13 12:00:00,43.6,43.63,43.34,43.35,674700.0,32.8755,32.8981,32.6794,32.687,674700.0
2010-09-13 12:30:00,43.34,43.45,43.17,43.18,653300.0,32.6794,32.7624,32.5512,32.5588,653300.0
2010-09-13 13:00:00,43.19,43.42,43.18,43.39,477200.0,32.5663,32.7397,32.5588,32.7171,477200.0
2010-09-13 13:30:00,43.39,43.63,43.34,43.35,746200.0,32.7171,32.8981,32.6794,32.687,746200.0
2010-09-13 14:00:00,43.36,43.5,43.27,43.36,833700.0,32.6945,32.8001,32.6266,32.6945,833700.0
2010-09-13 14:30:00,43.37,43.81,43.36,43.75,1091100.0,32.702,33.0338,32.6945,32.9886,1091100.0
2010-09-13 15:00:00,43.75,44.23,43.74,44.09,1456800.0,32.9886,33.3505,32.981,33.2449,1456800.0
2010-09-13 15:30:00,44.09,44.29,44.02,44.26,1988400.0,33.2449,33.3957,33.1922,33.3731,1988400.0
2010-09-14 09:30:00,43.84,44.21,43.81,44.21,822900.0,33.0564,33.3354,33.0338,33.3354,822900.0
2010-09-14 10:00:00,44.2,44.46,44.19,44.38,864700.0,33.3279,33.5239,33.3203,33.4636,864700.0
2010-09-14 10:30:00,44.39,44.79,44.38,44.78,810700.0,33.4711,33.7728,33.4636,33.7652,810700.0
2010-09-14 11:00:00,44.78,45.02,44.77,44.99,656200.0,33.7652,33.9462,33.7577,33.9236,656200.0
2010-09-14 11:30:00,44.99,45.23,44.93,45.21,706900.0,33.9236,34.1045,33.8783,34.0894,706900.0
2010-09-14 12:00:00,45.2,45.21,44.94,44.98,600400.0,34.0819,34.0894,33.8859,33.916,600400.0
2010-09-14 12:30:00,44.99,45.02,44.95,45.0,498500.0,33.9236,33.9462,33.8934,33.9311,498500.0
2010-09-14 13:00:00,44.99,45.04,44.95,45.01,442800.0,33.9236,33.9613,33.8934,33.9386,442800.0
2010-09-14 13:30:00,45.01,45.02,44.85,44.94,857400.0,33.9386,33.9462,33.818,33.8859,857400.0
2010-09-14 14:00:00,44.95,44.95,44.8,44.9,265600.0,33.8934,33.8934,33.7803,33.8557,265600.0
2010-09-14 14:30:00,44.89,45.09,44.89,45.06,409200.0,33.8482,33.999,33.8482,33.9763,409200.0
2010-09-14 15:00:00,45.06,45.07,44.92,45.0,424100.0,33.9763,33.9839,33.8708,33.9311,424100.0
2010-09-14 15:30:00,44.99,45.01,44.85,44.85,1550900.0,33.9236,33.9386,33.818,33.818,1550900.0
2010-09-15 09:30:00,44.65,45.18,44.62,45.05,761500.0,33.6672,34.0668,33.6446,33.9688,761500.0
2010-09-15 10:00:00,45.05,45.28,45.0,45.2,477200.0,33.9688,34.1422,33.9311,34.0819,477200.0
2010-09-15 10:30:00,45.19,45.2,45.06,45.16,331500.0,34.0744,34.0819,33.9763,34.0517,331500.0
2010-09-15 11:00:00,45.16,45.31,45.14,45.29,292500.0,34.0517,34.1648,34.0367,34.1498,292500.0
2010-09-15 11:30:00,45.29,45.34,45.2,45.28,253700.0,34.1498,34.1875,34.0819,34.1422,253700.0
2010-09-15 12:00:00,45.28,45.39,45.27,45.37,212700.0,34.1422,34.2252,34.1347,34.2101,212700.0
2010-09-15 12:30:00,45.36,45.55,45.35,45.51,421700.0,34.2025,34.3458,34.195,34.3157,421700.0
2010-09-15 13:00:00,45.51,45.54,45.5,45.52,230000.0,34.3157,34.3383,34.3081,34.3232,230000.0
2010-09-15 13:30:00,45.52,45.55,45.44,45.48,338300.0,34.3232,34.3458,34.2629,34.293,338300.0
2010-09-15 14:00:00,45.47,45.48,45.27,45.29,345600.0,34.2855,34.293,34.1347,34.1498,345600.0
2010-09-15 14:30:00,45.28,45.29,45.19,45.27,262900.0,34.1422,34.1498,34.0744,34.1347,262900.0
2010-09-15 15:00:00,45.27,45.51,45.26,45.5,376500.0,34.1347,34.3157,34.1271,34.3081,376500.0
2010-09-15 15:30:00,45.5,45.56,45.41,45.47,844700.0,34.3081,34.3534,34.2403,34.2855,844700.0
2010-09-16 09:30:00,45.45,45.68,45.26,45.55,544700.0,34.2704,34.4438,34.1271,34.3458,544700.0
2010-09-16 10:00:00,45.54,45.62,45.49,45.54,696700.0,34.3383,34.3986,34.3006,34.3383,696700.0
2010-09-16 10:30:00,45.54,45.55,45.39,45.45,468500.0,34.3383,34.3458,34.2252,34.2704,468500.0
2010-09-16 11:00:00,45.45,45.47,45.28,45.32,283000.0,34.2704,34.2855,34.1422,34.1724,283000.0
2010-09-16 11:30:00,45.31,45.35,45.25,45.27,231700.0,34.1648,34.195,34.1196,34.1347,231700.0
2010-09-16 12:00:00,45.27,45.33,45.2,45.28,281800.0,34.1347,34.1799,34.0819,34.1422,281800.0
2010-09-16 12:30:00,45.28,45.33,45.26,45.31,111600.0,34.1422,34.1799,34.1271,34.1648,111600.0
2010-09-16 13:00:00,45.31,45.34,45.19,45.27,213800.0,34.1648,34.1875,34.0744,34.1347,213800.0
2010-09-16 13:30:00,45.27,45.32,45.22,45.31,159600.0,34.1347,34.1724,34.097,34.1648,159600.0
2010-09-16 14:00:00,45.31,45.37,45.21,45.22,169500.0,34.1648,34.2101,34.0894,34.097,169500.0
2010-09-16 14:30:00,45.22,45.24,45.17,45.17,164900.0,34.097,34.1121,34.0593,34.0593,164900.0
2010-09-16 15:00:00,45.17,45.3,45.16,45.3,301500.0,34.0593,34.1573,34.0517,34.1573,301500.0
2010-09-16 15:30:00,45.29,45.35,45.29,45.34,732400.0,34.1498,34.195,34.1498,34.1875,732400.0
2010-09-17 09:30:00,45.5,45.62,45.19,45.29,933000.0,34.3081,34.3986,34.0744,34.1498,933000.0
2010-09-17 10:00:00,45.29,45.39,45.13,45.39,245500.0,34.1498,34.2252,34.0291,34.2252,245500.0
2010-09-17 10:30:00,45.38,45.39,45.29,45.33,204500.0,34.2176,34.2252,34.1498,34.1799,204500.0
2010-09-17 11:00:00,45.33,45.53,45.32,45.38,260700.0,34.1799,34.3307,34.1724,34.2176,260700.0
2010-09-17 11:30:00,45.38,45.39,45.3,45.35,191700.0,34.2176,34.2252,34.1573,34.195,191700.0
2010-09-17 12:00:00,45.34,45.35,45.26,45.28,122600.0,34.1875,34.195,34.1271,34.1422,122600.0
2010-09-17 12:30:00,45.27,45.34,45.18,45.22,178600.0,34.1347,34.1875,34.0668,34.097,178600.0
2010-09-17 13:00:00,45.2,45.2,45.13,45.18,125200.0,34.0819,34.0819,34.0291,34.0668,125200.0
2010-09-17 13:30:00,45.19,45.23,45.13,45.14,218200.0,34.0744,34.1045,34.0291,34.0367,218200.0
2010-09-17 14:00:00,45.14,45.14,45.0,45.03,218500.0,34.0367,34.0367,33.9311,33.9537,218500.0
2010-09-17 14:30:00,45.03,45.16,45.02,45.13,189600.0,33.9537,34.0517,33.9462,34.0291,189600.0
2010-09-17 15:00:00,45.13,45.21,45.13,45.13,238700.0,34.0291,34.0894,34.0291,34.0291,238700.0
2010-09-17 15:30:00,45.14,45.27,45.13,45.2,892700.0,34.0367,34.1347,34.0291,34.0819,892700.0
2010-09-20 09:30:00,45.23,45.38,45.2,45.25,277700.0,34.1045,34.2176,34.0819,34.1196,277700.0
2010-09-20 10:00:00,45.25,45.36,45.24,45.34,188700.0,34.1196,34.2025,34.1121,34.1875,188700.0
2010-09-20 10:30:00,45.34,45.34,45.22,45.22,179800.0,34.1875,34.1875,34.097,34.097,179800.0
2010-09-20 11:00:00,45.23,45.28,45.17,45.23,186900.0,34.1045,34.1422,34.0593,34.1045,186900.0
2010-09-20 11:30:00,45.24,45.25,45.12,45.19,131800.0,34.1121,34.1196,34.0216,34.0744,131800.0
2010-09-20 12:00:00,45.2,45.2,45.1,45.12,112200.0,34.0819,34.0819,34.0065,34.0216,112200.0
2010-09-20 12:30:00,45.13,45.17,45.12,45.15,119300.0,34.0291,34.0593,34.0216,34.0442,119300.0
2010-09-20 13:00:00,45.15,45.2,45.14,45.18,97400.0,34.0442,34.0819,34.0367,34.0668,97400.0
2010-09-20 13:30:00,45.19,45.19,45.13,45.14,202500.0,34.0744,34.0744,34.0291,34.0367,202500.0
2010-09-20 14:00:00,45.14,45.25,45.13,45.22,212100.0,34.0367,34.1196,34.0291,34.097,212100.0
2010-09-20 14:30:00,45.22,45.36,45.21,45.31,182000.0,34.097,34.2025,34.0894,34.1648,182000.0
2010-09-20 15:00:00,45.31,45.36,45.28,45.31,279700.0,34.1648,34.2025,34.1422,34.1648,279700.0
2010-09-20 15:30:00,45.31,45.43,45.31,45.39,500700.0,34.1648,34.2553,34.1648,34.2252,500700.0
2010-09-21 09:30:00,45.25,45.25,44.9,45.01,316700.0,34.1196,34.1196,33.8557,33.9386,316700.0
2010-09-21 10:00:00,45.02,45.21,45.01,45.2,315800.0,33.9462,34.0894,33.9386,34.0819,315800.0
2010-09-21 10:30:00,45.21,45.27,45.19,45.27,178700.0,34.0894,34.1347,34.0744,34.1347,178700.0
2010-09-21 11:00:00,45.27,45.27,45.21,45.24,166200.0,34.1347,34.1347,34.0894,34.1121,166200.0
2010-09-21 11:30:00,45.24,45.26,45.17,45.25,174100.0,34.1121,34.1271,34.0593,34.1196,174100.0
2010-09-21 12:00:00,45.25,45.26,45.13,45.13,120600.0,34.1196,34.1271,34.0291,34.0291,120600.0
2010-09-21 12:30:00,45.14,45.17,45.1,45.12,88700.0,34.0367,34.0593,34.0065,34.0216,88700.0
2010-09-21 13:00:00,45.13,45.13,45.04,45.06,101400.0,34.0291,34.0291,33.9613,33.9763,101400.0
2010-09-21 13:30:00,45.06,45.06,45.0,45.03,108300.0,33.9763,33.9763,33.9311,33.9537,108300.0
2010-09-21 14:00:00,45.03,45.25,44.93,45.19,270500.0,33.9537,34.1196,33.8783,34.0744,270500.0
2010-09-21 14:30:00,45.18,45.3,45.13,45.26,311100.0,34.0668,34.1573,34.0291,34.1271,311100.0
2010-09-21 15:00:00,45.26,45.27,45.1,45.21,367400.0,34.1271,34.1347,34.0065,34.0894,367400.0
2010-09-21 15:30:00,45.2,45.21,44.94,45.0,950200.0,34.0819,34.0894,33.8859,33.9311,950200.0
2010-09-22 09:30:00,45.03,45.27,44.99,45.17,655000.0,33.9537,34.1347,33.9236,34.0593,655000.0
2010-09-22 10:00:00,45.17,45.19,45.04,45.17,268300.0,34.0593,34.0744,33.9613,34.0593,268300.0
2010-09-22 10:30:00,45.18,45.22,45.04,45.07,202700.0,34.0668,34.097,33.9613,33.9839,202700.0
2010-09-22 11:00:00,45.08,45.09,44.9,45.05,188400.0,33.9914,33.999,33.8557,33.9688,188400.0
2010-09-22 11:30:00,45.04,45.1,44.96,45.01,196300.0,33.9613,34.0065,33.9009,33.9386,196300.0
2010-09-22 12:00:00,45.01,45.01,44.94,44.96,261700.0,33.9386,33.9386,33.8859,33.9009,261700.0
2010-09-22 12:30:00,44.96,45.0,44.94,44.97,92500.0,33.9009,33.9311,33.8859,33.9085,92500.0
2010-09-22 13:00:00,44.97,45.02,44.92,45.01,116000.0,33.9085,33.9462,33.8708,33.9386,116000.0
2010-09-22 13:30:00,45.01,45.15,45.0,45.11,220500.0,33.9386,34.0442,33.9311,34.014,220500.0
2010-09-22 14:00:00,45.11,45.13,45.04,45.08,186000.0,34.014,34.0291,33.9613,33.9914,186000.0
2010-09-22 14:30:00,45.07,45.16,45.07,45.14,336400.0,33.9839,34.0517,33.9839,34.0367,336400.0
2010-09-22 15:00:00,45.14,45.14,45.06,45.1,402300.0,34.0367,34.0367,33.9763,34.0065,402300.0
2010-09-22 15:30:00,45.1,45.2,45.07,45.15,493600.0,34.0065,34.0819,33.9839,34.0442,493600.0
2010-09-23 09:30:00,45.06,45.18,44.93,45.04,282800.0,33.9763,34.0668,33.8783,33.9613,282800.0
2010-09-23 10:00:00,45.05,45.43,45.0,45.34,473900.0,33.9688,34.2553,33.9311,34.1875,473900.0
2010-09-23 10:30:00,45.34,45.41,45.14,45.2,236100.0,34.1875,34.2403,34.0367,34.0819,236100.0
2010-09-23 11:00:00,45.2,45.33,45.17,45.2,194900.0,34.0819,34.1799,34.0593,34.0819,194900.0
2010-09-23 11:30:00,45.21,45.33,45.12,45.23,193600.0,34.0894,34.1799,34.0216,34.1045,193600.0
2010-09-23 12:00:00,45.22,45.31,45.18,45.28,104800.0,34.097,34.1648,34.0668,34.1422,104800.0
2010-09-23 12:30:00,45.28,45.31,45.2,45.23,71300.0,34.1422,34.1648,34.0819,34.1045,71300.0
2010-09-23 13:00:00,45.23,45.28,45.18,45.27,98900.0,34.1045,34.1422,34.0668,34.1347,98900.0
2010-09-23 13:30:00,45.27,45.4,45.26,45.34,213500.0,34.1347,34.2327,34.1271,34.1875,213500.0
2010-09-23 14:00:00,45.33,45.42,45.29,45.32,162500.0,34.1799,34.2478,34.1498,34.1724,162500.0
2010-09-23 14:30:00,45.32,45.38,45.16,45.21,269400.0,34.1724,34.2176,34.0517,34.0894,269400.0
2010-09-23 15:00:00,45.21,45.26,45.16,45.22,397300.0,34.0894,34.1271,34.0517,34.097,397300.0
2010-09-23 15:30:00,45.22,45.24,45.08,45.18,841200.0,34.097,34.1121,33.9914,34.0668,841200.0
2010-09-24 09:30:00,45.4,45.7,45.34,45.63,462500.0,34.2327,34.4589,34.1875,34.4061,462500.0
2010-09-24 10:00:00,45.63,45.8,45.55,45.79,354400.0,34.4061,34.5343,34.3458,34.5268,354400.0
2010-09-24 10:30:00,45.79,45.8,45.69,45.75,207400.0,34.5268,34.5343,34.4514,34.4966,207400.0
2010-09-24 11:00:00,45.75,45.9,45.74,45.88,230400.0,34.4966,34.6097,34.4891,34.5946,230400.0
2010-09-24 11:30:00,45.87,45.95,45.87,45.94,146700.0,34.5871,34.6474,34.5871,34.6399,146700.0
2010-09-24 12:00:00,45.93,45.94,45.89,45.9,143000.0,34.6323,34.6399,34.6022,34.6097,143000.0
2010-09-24 12:30:00,45.91,45.95,45.87,45.88,164000.0,34.6173,34.6474,34.5871,34.5946,164000.0
2010-09-24 13:00:00,45.89,45.91,45.79,45.82,129100.0,34.6022,34.6173,34.5268,34.5494,129100.0
2010-09-24 13:30:00,45.83,45.9,45.78,45.78,142400.0,34.5569,34.6097,34.5192,34.5192,142400.0
2010-09-24 14:00:00,45.78,45.79,45.64,45.71,116200.0,34.5192,34.5268,34.4137,34.4665,116200.0
2010-09-24 14:30:00,45.7,45.75,45.69,45.75,119100.0,34.4589,34.4966,34.4514,34.4966,119100.0
2010-09-24 15:00:00,45.75,45.75,45.62,45.64,184200.0,34.4966,34.4966,34.3986,34.4137,184200.0
2010-09-24 15:30:00,45.64,45.8,45.64,45.79,475400.0,34.4137,34.5343,34.4137,34.5268,475400.0
2010-09-27 09:30:00,45.94,45.99,45.59,45.67,256500.0,34.6399,34.6776,34.376,34.4363,256500.0
2010-09-27 10:00:00,45.66,45.9,45.63,45.86,175200.0,34.4288,34.6097,34.4061,34.5796,175200.0
2010-09-27 10:30:00,45.87,45.99,45.81,45.92,150200.0,34.5871,34.6776,34.5419,34.6248,150200.0
2010-09-27 11:00:00,45.91,45.99,45.77,45.78,120100.0,34.6173,34.6776,34.5117,34.5192,120100.0
2010-09-27 11:30:00,45.78,45.92,45.75,45.9,159700.0,34.5192,34.6248,34.4966,34.6097,159700.0
2010-09-27 12:00:00,45.89,45.97,45.89,45.96,86000.0,34.6022,34.6625,34.6022,34.655,86000.0
2010-09-27 12:30:00,45.96,46.01,45.92,45.97,99900.0,34.655,34.6927,34.6248,34.6625,99900.0
2010-09-27 13:00:00,45.97,46.05,45.92,46.02,123100.0,34.6625,34.7228,34.6248,34.7002,123100.0
2010-09-27 13:30:00,46.01,46.11,46.01,46.1,103600.0,34.6927,34.7681,34.6927,34.7605,103600.0
2010-09-27 14:00:00,46.09,46.1,46.0,46.01,53900.0,34.753,34.7605,34.6851,34.6927,53900.0
2010-09-27 14:30:00,46.01,46.03,45.93,46.02,122500.0,34.6927,34.7077,34.6323,34.7002,122500.0
2010-09-27 15:00:00,46.01,46.16,46.0,46.07,126800.0,34.6927,34.8058,34.6851,34.7379,126800.0
2010-09-27 15:30:00,46.06,46.08,45.86,45.9,359000.0,34.7304,34.7454,34.5796,34.6097,359000.0
2010-09-28 09:30:00,45.61,45.61,45.27,45.29,173800.0,34.7346,34.7346,34.4757,34.4909,173800.0
2010-09-28 10:00:00,45.29,45.41,45.11,45.4,182000.0,34.4909,34.5823,34.3538,34.5747,182000.0
2010-09-28 10:30:00,45.41,45.43,45.24,45.25,165900.0,34.5823,34.5975,34.4528,34.4604,165900.0
2010-09-28 11:00:00,45.25,45.41,45.23,45.39,183500.0,34.4604,34.5823,34.4452,34.567,183500.0
2010-09-28 11:30:00,45.39,45.59,45.39,45.49,112700.0,34.567,34.7194,34.567,34.6432,112700.0
2010-09-28 12:00:00,45.49,45.61,45.47,45.51,105200.0,34.6432,34.7346,34.628,34.6584,105200.0
2010-09-28 12:30:00,45.52,45.53,45.48,45.52,50700.0,34.666,34.6737,34.6356,34.666,50700.0
2010-09-28 13:00:00,45.52,45.53,45.38,45.42,51200.0,34.666,34.6737,34.5594,34.5899,51200.0
2010-09-28 13:30:00,45.42,45.52,45.42,45.48,99600.0,34.5899,34.666,34.5899,34.6356,99600.0
2010-09-28 14:00:00,45.48,45.48,45.34,45.34,93800.0,34.6356,34.6356,34.529,34.529,93800.0
2010-09-28 14:30:00,45.35,45.38,45.28,45.3,351400.0,34.5366,34.5594,34.4833,34.4985,351400.0
2010-09-28 15:00:00,45.29,45.48,45.28,45.45,283200.0,34.4909,34.6356,34.4833,34.6127,283200.0
2010-09-28 15:30:00,45.46,45.61,45.39,45.52,489100.0,34.6204,34.7346,34.567,34.666,489100.0
2010-09-29 09:30:00,45.35,45.4,45.06,45.09,194900.0,34.5366,34.5747,34.3157,34.3386,194900.0
2010-09-29 10:00:00,45.09,45.2,44.91,44.93,239900.0,34.3386,34.4224,34.2015,34.2167,239900.0
2010-09-29 10:30:00,44.92,45.16,44.89,45.14,292700.0,34.2091,34.3919,34.1863,34.3767,292700.0
2010-09-29 11:00:00,45.13,45.16,44.98,45.14,160900.0,34.369,34.3919,34.2548,34.3767,160900.0
2010-09-29 11:30:00,45.12,45.15,45.0,45.06,117300.0,34.3614,34.3843,34.27,34.3157,117300.0
2010-09-29 12:00:00,45.07,45.15,45.06,45.1,83200.0,34.3233,34.3843,34.3157,34.3462,83200.0
2010-09-29 12:30:00,45.1,45.14,45.01,45.14,96700.0,34.3462,34.3767,34.2777,34.3767,96700.0
2010-09-29 13:00:00,45.14,45.24,45.13,45.22,87100.0,34.3767,34.4528,34.369,34.4376,87100.0
2010-09-29 13:30:00,45.22,45.27,45.17,45.24,85800.0,34.4376,34.4757,34.3995,34.4528,85800.0
2010-09-29 14:00:00,45.24,45.31,45.24,45.27,81400.0,34.4528,34.5061,34.4528,34.4757,81400.0
2010-09-29 14:30:00,45.26,45.36,45.26,45.35,98800.0,34.468,34.5442,34.468,34.5366,98800.0
2010-09-29 15:00:00,45.34,45.35,45.2,45.24,187900.0,34.529,34.5366,34.4224,34.4528,187900.0
2010-09-29 15:30:00,45.24,45.25,45.1,45.16,663400.0,34.4528,34.4604,34.3462,34.3919,663400.0
2010-09-30 09:30:00,45.41,45.6,45.19,45.53,268600.0,34.5823,34.727,34.4147,34.6737,268600.0
2010-09-30 10:00:00,45.53,45.64,45.44,45.51,232700.0,34.6737,34.7574,34.6051,34.6584,232700.0
2010-09-30 10:30:00,45.51,45.63,45.41,45.45,141700.0,34.6584,34.7498,34.5823,34.6127,141700.0
2010-09-30 11:00:00,45.45,45.63,45.42,45.56,500000.0,34.6127,34.7498,34.5899,34.6965,500000.0
2010-09-30 11:30:00,45.55,45.7,45.54,45.67,343500.0,34.6889,34.8031,34.6813,34.7803,343500.0
2010-09-30 12:00:00,45.66,45.66,45.36,45.38,489400.0,34.7727,34.7727,34.5442,34.5594,489400.0
2010-09-30 12:30:00,45.38,45.59,45.37,45.58,220400.0,34.5594,34.7194,34.5518,34.7117,220400.0
2010-09-30 13:00:00,45.58,45.66,45.54,45.6,98900.0,34.7117,34.7727,34.6813,34.727,98900.0
2010-09-30 13:30:00,45.6,45.62,45.59,45.62,91100.0,34.727,34.7422,34.7194,34.7422,91100.0
2010-09-30 14:00:00,45.61,45.62,45.46,45.46,145300.0,34.7346,34.7422,34.6204,34.6204,145300.0
2010-09-30 14:30:00,45.47,45.49,45.34,45.35,268100.0,34.628,34.6432,34.529,34.5366,268100.0
2010-09-30 15:00:00,45.36,45.51,45.3,45.5,458000.0,34.5442,34.6584,34.4985,34.6508,458000.0
2010-09-30 15:30:00,45.5,45.59,45.38,45.38,617500.0,34.6508,34.7194,34.5594,34.5594,617500.0
2010-10-01 09:30:00,45.58,45.69,45.53,45.56,199400.0,34.7117,34.7955,34.6737,34.6965,199400.0
2010-10-01 10:00:00,45.54,45.72,45.38,45.56,294700.0,34.6813,34.8184,34.5594,34.6965,294700.0
2010-10-01 10:30:00,45.56,45.64,45.5,45.52,224100.0,34.6965,34.7574,34.6508,34.666,224100.0
2010-10-01 11:00:00,45.53,45.7,45.45,45.58,180300.0,34.6737,34.8031,34.6127,34.7117,180300.0
2010-10-01 11:30:00,45.59,45.8,45.57,45.79,170000.0,34.7194,34.8793,34.7041,34.8717,170000.0
2010-10-01 12:00:00,45.79,45.83,45.72,45.74,117800.0,34.8717,34.9021,34.8184,34.8336,117800.0
2010-10-01 12:30:00,45.74,45.74,45.63,45.66,91600.0,34.8336,34.8336,34.7498,34.7727,91600.0
2010-10-01 13:00:00,45.66,45.73,45.63,45.66,76900.0,34.7727,34.826,34.7498,34.7727,76900.0
2010-10-01 13:30:00,45.66,45.7,45.56,45.63,99100.0,34.7727,34.8031,34.6965,34.7498,99100.0
2010-10-01 14:00:00,45.64,45.82,45.64,45.77,223200.0,34.7574,34.8945,34.7574,34.8564,223200.0
2010-10-01 14:30:00,45.77,45.89,45.77,45.86,229100.0,34.8564,34.9478,34.8564,34.925,229100.0
2010-10-01 15:00:00,45.87,45.94,45.78,45.86,344800.0,34.9326,34.9859,34.8641,34.925,344800.0
2010-10-01 15:30:00,45.85,45.87,45.7,45.72,464500.0,34.9174,34.9326,34.8031,34.8184,464500.0
2010-10-04 09:30:00,45.78,46.08,45.7,46.02,214400.0,34.8641,35.0925,34.8031,35.0468,214400.0
2010-10-04 10:00:00,46.05,46.15,45.99,46.01,164400.0,35.0697,35.1458,35.024,35.0392,164400.0
2010-10-04 10:30:00,46.01,46.04,45.85,45.88,125400.0,35.0392,35.0621,34.9174,34.9402,125400.0
2010-10-04 11:00:00,45.88,45.95,45.76,45.76,99600.0,34.9402,34.9935,34.8488,34.8488,99600.0
2010-10-04 11:30:00,45.76,45.78,45.57,45.57,96600.0,34.8488,34.8641,34.7041,34.7041,96600.0
2010-10-04 12:00:00,45.57,45.61,45.47,45.52,131700.0,34.7041,34.7346,34.628,34.666,131700.0
2010-10-04 12:30:00,45.52,45.6,45.48,45.57,158300.0,34.666,34.727,34.6356,34.7041,158300.0
2010-10-04 13:00:00,45.57,45.57,45.43,45.44,67400.0,34.7041,34.7041,34.5975,34.6051,67400.0
2010-10-04 13:30:00,45.44,45.56,45.42,45.55,72000.0,34.6051,34.6965,34.5899,34.6889,72000.0
2010-10-04 14:00:00,45.55,45.56,45.42,45.47,78500.0,34.6889,34.6965,34.5899,34.628,78500.0
2010-10-04 14:30:00,45.46,45.56,45.43,45.46,111000.0,34.6204,34.6965,34.5975,34.6204,111000.0
2010-10-04 15:00:00,45.45,45.6,45.44,45.58,152600.0,34.6127,34.727,34.6051,34.7117,152600.0
2010-10-04 15:30:00,45.58,45.72,45.49,45.71,474600.0,34.7117,34.8184,34.6432,34.8107,474600.0
2010-10-05 09:30:00,46.15,46.76,46.15,46.71,624300.0,35.1458,35.6104,35.1458,35.5723,624300.0
2010-10-05 10:00:00,46.7,46.7,46.51,46.54,380600.0,35.5647,35.5647,35.42,35.4428,380600.0
2010-10-05 10:30:00,46.54,46.69,46.54,46.59,389700.0,35.4428,35.5571,35.4428,35.4809,389700.0
2010-10-05 11:00:00,46.59,46.73,46.58,46.62,243700.0,35.4809,35.5875,35.4733,35.5038,243700.0
2010-10-05 11:30:00,46.63,46.69,46.55,46.58,202800.0,35.5114,35.5571,35.4505,35.4733,202800.0
2010-10-05 12:00:00,46.58,46.61,46.57,46.58,179500.0,35.4733,35.4961,35.4657,35.4733,179500.0
2010-10-05 12:30:00,46.59,46.66,46.58,46.61,113700.0,35.4809,35.5342,35.4733,35.4961,113700.0
2010-10-05 13:00:00,46.61,46.63,46.58,46.6,151700.0,35.4961,35.5114,35.4733,35.4885,151700.0
2010-10-05 13:30:00,46.6,46.61,46.51,46.55,117800.0,35.4885,35.4961,35.42,35.4505,117800.0
2010-10-05 14:00:00,46.56,46.63,46.54,46.61,126200.0,35.4581,35.5114,35.4428,35.4961,126200.0
2010-10-05 14:30:00,46.61,46.68,46.61,46.64,175400.0,35.4961,35.5495,35.4961,35.519,175400.0
2010-10-05 15:00:00,46.63,46.67,46.59,46.65,347600.0,35.5114,35.5418,35.4809,35.5266,347600.0
2010-10-05 15:30:00,46.65,46.73,46.64,46.71,857000.0,35.5266,35.5875,35.519,35.5723,857000.0
2010-10-06 09:30:00,46.72,46.82,46.59,46.77,261900.0,35.5799,35.6561,35.4809,35.618,261900.0
2010-10-06 10:00:00,46.77,46.77,46.53,46.55,154000.0,35.618,35.618,35.4352,35.4505,154000.0
2010-10-06 10:30:00,46.55,46.55,46.39,46.41,251500.0,35.4505,35.4505,35.3286,35.3438,251500.0
2010-10-06 11:00:00,46.42,46.44,46.25,46.31,153900.0,35.3514,35.3667,35.222,35.2677,153900.0
2010-10-06 11:30:00,46.32,46.33,46.25,46.26,79400.0,35.2753,35.2829,35.222,35.2296,79400.0
2010-10-06 12:00:00,46.27,46.27,46.1,46.13,95000.0,35.2372,35.2372,35.1078,35.1306,95000.0
2010-10-06 12:30:00,46.14,46.26,46.12,46.19,71500.0,35.1382,35.2296,35.123,35.1763,71500.0
2010-10-06 13:00:00,46.2,46.25,46.18,46.24,48500.0,35.1839,35.222,35.1687,35.2144,48500.0
2010-10-06 13:30:00,46.24,46.3,46.23,46.28,61900.0,35.2144,35.2601,35.2068,35.2448,61900.0
2010-10-06 14:00:00,46.28,46.37,46.28,46.29,98900.0,35.2448,35.3134,35.2448,35.2524,98900.0
2010-10-06 14:30:00,46.29,46.35,46.28,46.32,64300.0,35.2524,35.2981,35.2448,35.2753,64300.0
2010-10-06 15:00:00,46.32,46.33,46.26,46.28,129900.0,35.2753,35.2829,35.2296,35.2448,129900.0
2010-10-06 15:30:00,46.27,46.39,46.24,46.31,396800.0,35.2372,35.3286,35.2144,35.2677,396800.0
2010-10-07 09:30:00,46.43,46.68,46.41,46.43,135900.0,35.3591,35.5495,35.3438,35.3591,135900.0
2010-10-07 10:00:00,46.43,46.54,46.36,46.54,131700.0,35.3591,35.4428,35.3058,35.4428,131700.0
2010-10-07 10:30:00,46.54,46.69,46.49,46.66,145700.0,35.4428,35.5571,35.4048,35.5342,145700.0
2010-10-07 11:00:00,46.65,46.67,46.59,46.59,112500.0,35.5266,35.5418,35.4809,35.4809,112500.0
2010-10-07 11:30:00,46.6,46.66,46.54,46.57,101000.0,35.4885,35.5342,35.4428,35.4657,101000.0
2010-10-07 12:00:00,46.56,46.58,46.42,46.42,83600.0,35.4581,35.4733,35.3514,35.3514,83600.0
2010-10-07 12:30:00,46.43,46.45,46.3,46.39,104500.0,35.3591,35.3743,35.2601,35.3286,104500.0
2010-10-07 13:00:00,46.38,46.42,46.34,46.35,113200.0,35.321,35.3514,35.2905,35.2981,113200.0
2010-10-07 13:30:00,46.36,46.42,46.28,46.41,88800.0,35.3058,35.3514,35.2448,35.3438,88800.0
2010-10-07 14:00:00,46.4,46.42,46.35,46.38,105600.0,35.3362,35.3514,35.2981,35.321,105600.0
2010-10-07 14:30:00,46.38,46.44,46.35,46.41,99500.0,35.321,35.3667,35.2981,35.3438,99500.0
2010-10-07 15:00:00,46.4,46.44,46.38,46.4,157200.0,35.3362,35.3667,35.321,35.3362,157200.0
2010-10-07 15:30:00,46.42,46.49,46.38,46.47,250800.0,35.3514,35.4048,35.321,35.3895,250800.0
2010-10-08 09:30:00,46.64,46.74,46.52,46.66,152100.0,35.519,35.5951,35.4276,35.5342,152100.0
2010-10-08 10:00:00,46.67,46.72,46.44,46.52,145600.0,35.5418,35.5799,35.3667,35.4276,145600.0
2010-10-08 10:30:00,46.51,46.68,46.51,46.67,181900.0,35.42,35.5495,35.42,35.5418,181900.0
2010-10-08 11:00:00,46.66,46.73,46.55,46.71,134700.0,35.5342,35.5875,35.4505,35.5723,134700.0
2010-10-08 11:30:00,46.71,46.78,46.69,46.76,113300.0,35.5723,35.6256,35.5571,35.6104,113300.0
2010-10-08 12:00:00,46.76,46.78,46.64,46.66,91200.0,35.6104,35.6256,35.519,35.5342,91200.0
2010-10-08 12:30:00,46.66,46.8,46.66,46.76,81600.0,35.5342,35.6408,35.5342,35.6104,81600.0
2010-10-08 13:00:00,46.77,46.86,46.77,46.82,97600.0,35.618,35.6865,35.618,35.6561,97600.0
2010-10-08 13:30:00,46.81,46.86,46.79,46.83,85600.0,35.6485,35.6865,35.6332,35.6637,85600.0
2010-10-08 14:00:00,46.83,46.88,46.79,46.87,138500.0,35.6637,35.7018,35.6332,35.6941,138500.0
2010-10-08 14:30:00,46.87,46.9,46.84,46.87,132400.0,35.6941,35.717,35.6713,35.6941,132400.0
2010-10-08 15:00:00,46.86,46.9,46.78,46.78,147300.0,35.6865,35.717,35.6256,35.6256,147300.0
2010-10-08 15:30:00,46.79,46.89,46.78,46.8,344100.0,35.6332,35.7094,35.6256,35.6408,344100.0
2010-10-11 09:30:00,46.74,46.85,46.63,46.83,75500.0,35.5951,35.6789,35.5114,35.6637,75500.0
2010-10-11 10:00:00,46.83,46.9,46.78,46.89,50500.0,35.6637,35.717,35.6256,35.7094,50500.0
2010-10-11 10:30:00,46.89,46.91,46.81,46.9,82500.0,35.7094,35.7246,35.6485,35.717,82500.0
2010-10-11 11:00:00,46.91,46.97,46.9,46.97,55900.0,35.7246,35.7703,35.717,35.7703,55900.0
2010-10-11 11:30:00,46.98,47.01,46.92,46.92,69000.0,35.7779,35.8008,35.7322,35.7322,69000.0
2010-10-11 12:00:00,46.92,46.94,46.88,46.88,40000.0,35.7322,35.7475,35.7018,35.7018,40000.0
2010-10-11 12:30:00,46.89,46.9,46.86,46.87,42400.0,35.7094,35.717,35.6865,35.6941,42400.0
2010-10-11 13:00:00,46.87,46.88,46.74,46.75,83500.0,35.6941,35.7018,35.5951,35.6028,83500.0
2010-10-11 13:30:00,46.74,46.75,46.69,46.74,67700.0,35.5951,35.6028,35.5571,35.5951,67700.0
2010-10-11 14:00:00,46.74,46.75,46.7,46.74,49500.0,35.5951,35.6028,35.5647,35.5951,49500.0
2010-10-11 14:30:00,46.73,46.74,46.64,46.65,146700.0,35.5875,35.5951,35.519,35.5266,146700.0
2010-10-11 15:00:00,46.65,46.67,46.56,46.56,171000.0,35.5266,35.5418,35.4581,35.4581,171000.0
2010-10-11 15:30:00,46.57,46.61,46.49,46.6,370800.0,35.4657,35.4961,35.4048,35.4885,370800.0
2010-10-12 09:30:00,46.61,46.66,46.38,46.39,166300.0,35.4961,35.5342,35.321,35.3286,166300.0
2010-10-12 10:00:00,46.38,46.39,46.16,46.2,179800.0,35.321,35.3286,35.1534,35.1839,179800.0
2010-10-12 10:30:00,46.2,46.4,46.2,46.32,148200.0,35.1839,35.3362,35.1839,35.2753,148200.0
2010-10-12 11:00:00,46.32,46.33,46.24,46.31,101700.0,35.2753,35.2829,35.2144,35.2677,101700.0
2010-10-12 11:30:00,46.3,46.31,46.14,46.2,92800.0,35.2601,35.2677,35.1382,35.1839,92800.0
2010-10-12 12:00:00,46.2,46.28,46.14,46.14,72300.0,35.1839,35.2448,35.1382,35.1382,72300.0
2010-10-12 12:30:00,46.15,46.16,46.12,46.14,82200.0,35.1458,35.1534,35.123,35.1382,82200.0
2010-10-12 13:00:00,46.13,46.19,46.11,46.17,48200.0,35.1306,35.1763,35.1154,35.1611,48200.0
2010-10-12 13:30:00,46.17,46.22,46.17,46.19,41100.0,35.1611,35.1991,35.1611,35.1763,41100.0
2010-10-12 14:00:00,46.19,46.36,46.18,46.31,123100.0,35.1763,35.3058,35.1687,35.2677,123100.0
2010-10-12 14:30:00,46.31,46.42,46.28,46.39,149800.0,35.2677,35.3514,35.2448,35.3286,149800.0
2010-10-12 15:00:00,46.39,46.62,46.34,46.62,230800.0,35.3286,35.5038,35.2905,35.5038,230800.0
2010-10-12 15:30:00,46.62,46.64,46.49,46.55,389600.0,35.5038,35.519,35.4048,35.4505,389600.0
2010-10-13 09:30:00,46.47,46.76,46.47,46.66,220200.0,35.3895,35.6104,35.3895,35.5342,220200.0
2010-10-13 10:00:00,46.66,46.7,46.48,46.57,124700.0,35.5342,35.5647,35.3971,35.4657,124700.0
2010-10-13 10:30:00,46.57,46.74,46.57,46.72,100000.0,35.4657,35.5951,35.4657,35.5799,100000.0
2010-10-13 11:00:00,46.71,46.75,46.55,46.56,83600.0,35.5723,35.6028,35.4505,35.4581,83600.0
2010-10-13 11:30:00,46.56,46.6,46.49,46.56,46100.0,35.4581,35.4885,35.4048,35.4581,46100.0
2010-10-13 12:00:00,46.57,46.68,46.56,46.65,55300.0,35.4657,35.5495,35.4581,35.5266,55300.0
2010-10-13 12:30:00,46.66,46.69,46.64,46.65,44100.0,35.5342,35.5571,35.519,35.5266,44100.0
2010-10-13 13:00:00,46.65,46.68,46.57,46.59,146200.0,35.5266,35.5495,35.4657,35.4809,146200.0
2010-10-13 13:30:00,46.6,46.61,46.52,46.54,76400.0,35.4885,35.4961,35.4276,35.4428,76400.0
2010-10-13 14:00:00,46.54,46.58,46.48,46.49,145400.0,35.4428,35.4733,35.3971,35.4048,145400.0
2010-10-13 14:30:00,46.49,46.56,46.45,46.46,121700.0,35.4048,35.4581,35.3743,35.3819,121700.0
2010-10-13 15:00:00,46.46,46.48,46.37,46.37,289900.0,35.3819,35.3971,35.3134,35.3134,289900.0
2010-10-13 15:30:00,46.38,46.48,46.37,46.45,323200.0,35.321,35.3971,35.3134,35.3743,323200.0
2010-10-14 09:30:00,46.63,46.85,46.57,46.62,249700.0,35.5114,35.6789,35.4657,35.5038,249700.0
2010-10-14 10:00:00,46.61,46.86,46.6,46.84,187000.0,35.4961,35.6865,35.4885,35.6713,187000.0
2010-10-14 10:30:00,46.84,46.84,46.77,46.81,103600.0,35.6713,35.6713,35.618,35.6485,103600.0
2010-10-14 11:00:00,46.82,46.94,46.81,46.93,145600.0,35.6561,35.7475,35.6485,35.7398,145600.0
2010-10-14 11:30:00,46.93,46.95,46.8,46.83,114600.0,35.7398,35.7551,35.6408,35.6637,114600.0
2010-10-14 12:00:00,46.84,46.92,46.8,46.83,74100.0,35.6713,35.7322,35.6408,35.6637,74100.0
2010-10-14 12:30:00,46.84,46.84,46.78,46.79,129600.0,35.6713,35.6713,35.6256,35.6332,129600.0
2010-10-14 13:00:00,46.8,46.81,46.71,46.73,67500.0,35.6408,35.6485,35.5723,35.5875,67500.0
2010-10-14 13:30:00,46.73,46.74,46.7,46.72,88500.0,35.5875,35.5951,35.5647,35.5799,88500.0
2010-10-14 14:00:00,46.73,46.75,46.68,46.68,88700.0,35.5875,35.6028,35.5495,35.5495,88700.0
2010-10-14 14:30:00,46.69,46.69,46.55,46.6,169700.0,35.5571,35.5571,35.4505,35.4885,169700.0
2010-10-14 15:00:00,46.6,46.67,46.59,46.61,149000.0,35.4885,35.5418,35.4809,35.4961,149000.0
2010-10-14 15:30:00,46.61,46.7,46.59,46.68,329800.0,35.4961,35.5647,35.4809,35.5495,329800.0
2010-10-15 09:30:00,46.94,47.08,46.74,46.8,402600.0,35.7475,35.8541,35.5951,35.6408,402600.0
2010-10-15 10:00:00,46.8,46.95,46.54,46.67,168400.0,35.6408,35.7551,35.4428,35.5418,168400.0
2010-10-15 10:30:00,46.66,46.8,46.64,46.76,119900.0,35.5342,35.6408,35.519,35.6104,119900.0
2010-10-15 11:00:00,46.77,46.81,46.61,46.68,97900.0,35.618,35.6485,35.4961,35.5495,97900.0
2010-10-15 11:30:00,46.67,46.75,46.51,46.54,104300.0,35.5418,35.6028,35.42,35.4428,104300.0
2010-10-15 12:00:00,46.53,46.82,46.51,46.78,109100.0,35.4352,35.6561,35.42,35.6256,109100.0
2010-10-15 12:30:00,46.78,46.88,46.73,46.81,96400.0,35.6256,35.7018,35.5875,35.6485,96400.0
2010-10-15 13:00:00,46.81,46.91,46.78,46.85,59900.0,35.6485,35.7246,35.6256,35.6789,59900.0
2010-10-15 13:30:00,46.86,46.9,46.73,46.74,90400.0,35.6865,35.717,35.5875,35.5951,90400.0
2010-10-15 14:00:00,46.73,46.9,46.69,46.9,85300.0,35.5875,35.717,35.5571,35.717,85300.0
2010-10-15 14:30:00,46.9,46.91,46.81,46.86,140700.0,35.717,35.7246,35.6485,35.6865,140700.0
2010-10-15 15:00:00,46.86,46.92,46.81,46.87,178600.0,35.6865,35.7322,35.6485,35.6941,178600.0
2010-10-15 15:30:00,46.86,46.93,46.82,46.89,396800.0,35.6865,35.7398,35.6561,35.7094,396800.0
2010-10-18 09:30:00,47.15,47.52,46.94,47.35,385800.0,35.9074,36.1892,35.7475,36.0597,385800.0
2010-10-18 10:00:00,47.35,47.48,47.33,47.46,253100.0,36.0597,36.1587,36.0445,36.1435,253100.0
2010-10-18 10:30:00,47.46,47.47,47.39,47.43,161700.0,36.1435,36.1511,36.0902,36.1206,161700.0
2010-10-18 11:00:00,47.43,47.43,47.3,47.31,156300.0,36.1206,36.1206,36.0216,36.0292,156300.0
2010-10-18 11:30:00,47.32,47.38,47.3,47.33,208000.0,36.0368,36.0825,36.0216,36.0445,208000.0
2010-10-18 12:00:00,47.34,47.35,47.3,47.32,52400.0,36.0521,36.0597,36.0216,36.0368,52400.0
2010-10-18 12:30:00,47.31,47.32,47.25,47.28,96700.0,36.0292,36.0368,35.9835,36.0064,96700.0
2010-10-18 13:00:00,47.28,47.36,47.28,47.35,70700.0,36.0064,36.0673,36.0064,36.0597,70700.0
2010-10-18 13:30:00,47.34,47.34,47.24,47.24,40200.0,36.0521,36.0521,35.9759,35.9759,40200.0
2010-10-18 14:00:00,47.24,47.33,47.24,47.32,78900.0,35.9759,36.0445,35.9759,36.0368,78900.0
2010-10-18 14:30:00,47.32,47.32,47.21,47.24,127100.0,36.0368,36.0368,35.9531,35.9759,127100.0
2010-10-18 15:00:00,47.23,47.36,47.23,47.29,176200.0,35.9683,36.0673,35.9683,36.014,176200.0
2010-10-18 15:30:00,47.3,47.33,47.21,47.22,291300.0,36.0216,36.0445,35.9531,35.9607,291300.0
2010-10-19 09:30:00,46.96,47.24,46.81,47.18,197000.0,35.7627,35.9759,35.6485,35.9302,197000.0
2010-10-19 10:00:00,47.17,47.33,47.17,47.22,160400.0,35.9226,36.0445,35.9226,35.9607,160400.0
2010-10-19 10:30:00,47.24,47.28,47.07,47.1,195800.0,35.9759,36.0064,35.8465,35.8693,195800.0
2010-10-19 11:00:00,47.11,47.18,47.0,47.15,140600.0,35.8769,35.9302,35.7932,35.9074,140600.0
2010-10-19 11:30:00,47.16,47.36,47.16,47.32,78700.0,35.915,36.0673,35.915,36.0368,78700.0
2010-10-19 12:00:00,47.31,47.35,47.26,47.3,89200.0,36.0292,36.0597,35.9912,36.0216,89200.0
2010-10-19 12:30:00,47.31,47.31,47.21,47.29,50200.0,36.0292,36.0292,35.9531,36.014,50200.0
2010-10-19 13:00:00,47.28,47.3,47.18,47.19,95400.0,36.0064,36.0216,35.9302,35.9378,95400.0
2010-10-19 13:30:00,47.19,47.27,47.05,47.06,108400.0,35.9378,35.9988,35.8312,35.8388,108400.0
2010-10-19 14:00:00,47.07,47.08,46.87,46.92,231200.0,35.8465,35.8541,35.6941,35.7322,231200.0
2010-10-19 14:30:00,46.91,46.99,46.9,46.93,172700.0,35.7246,35.7855,35.717,35.7398,172700.0
2010-10-19 15:00:00,46.94,46.98,46.79,46.81,234100.0,35.7475,35.7779,35.6332,35.6485,234100.0
2010-10-19 15:30:00,46.81,46.98,46.78,46.93,472600.0,35.6485,35.7779,35.6256,35.7398,472600.0
2010-10-20 09:30:00,47.08,47.61,47.05,47.47,207100.0,35.8541,36.2577,35.8312,36.1511,207100.0
2010-10-20 10:00:00,47.47,47.59,47.4,47.51,143900.0,36.1511,36.2425,36.0978,36.1815,143900.0
2010-10-20 10:30:00,47.53,47.8,47.5,47.68,174500.0,36.1968,36.4024,36.1739,36.311,174500.0
2010-10-20 11:00:00,47.68,47.77,47.67,47.73,115900.0,36.311,36.3796,36.3034,36.3491,115900.0
2010-10-20 11:30:00,47.74,47.77,47.66,47.76,80000.0,36.3567,36.3796,36.2958,36.3719,80000.0
2010-10-20 12:00:00,47.75,47.93,47.74,47.87,135700.0,36.3643,36.5014,36.3567,36.4557,135700.0
2010-10-20 12:30:00,47.87,47.88,47.74,47.75,121400.0,36.4557,36.4633,36.3567,36.3643,121400.0
2010-10-20 13:00:00,47.75,47.81,47.73,47.74,69200.0,36.3643,36.41,36.3491,36.3567,69200.0
2010-10-20 13:30:00,47.74,47.75,47.58,47.66,68700.0,36.3567,36.3643,36.2349,36.2958,68700.0
2010-10-20 14:00:00,47.67,47.71,47.56,47.64,132000.0,36.3034,36.3339,36.2196,36.2805,132000.0
2010-10-20 14:30:00,47.64,47.73,47.58,47.62,116700.0,36.2805,36.3491,36.2349,36.2653,116700.0
2010-10-20 15:00:00,47.63,47.65,47.56,47.63,167000.0,36.2729,36.2882,36.2196,36.2729,167000.0
2010-10-20 15:30:00,47.63,47.64,47.45,47.48,455400.0,36.2729,36.2805,36.1359,36.1587,455400.0
2010-10-21 09:30:00,47.65,47.67,47.49,47.65,196000.0,36.2882,36.3034,36.1663,36.2882,196000.0
2010-10-21 10:00:00,47.64,47.88,47.54,47.84,136000.0,36.2805,36.4633,36.2044,36.4329,136000.0
2010-10-21 10:30:00,47.83,47.9,47.78,47.82,76400.0,36.4252,36.4786,36.3872,36.4176,76400.0
2010-10-21 11:00:00,47.83,47.84,47.58,47.66,95000.0,36.4252,36.4329,36.2349,36.2958,95000.0
2010-10-21 11:30:00,47.66,47.66,47.42,47.51,164000.0,36.2958,36.2958,36.113,36.1815,164000.0
2010-10-21 12:00:00,47.51,47.66,47.51,47.6,102500.0,36.1815,36.2958,36.1815,36.2501,102500.0
2010-10-21 12:30:00,47.59,47.59,47.44,47.52,116700.0,36.2425,36.2425,36.1282,36.1892,116700.0
2010-10-21 13:00:00,47.52,47.59,47.49,47.58,80400.0,36.1892,36.2425,36.1663,36.2349,80400.0
2010-10-21 13:30:00,47.58,47.59,47.25,47.28,114100.0,36.2349,36.2425,35.9835,36.0064,114100.0
2010-10-21 14:00:00,47.27,47.29,47.13,47.17,189700.0,35.9988,36.014,35.8922,35.9226,189700.0
2010-10-21 14:30:00,47.18,47.33,47.16,47.31,102700.0,35.9302,36.0445,35.915,36.0292,102700.0
2010-10-21 15:00:00,47.31,47.39,47.25,47.35,116400.0,36.0292,36.0902,35.9835,36.0597,116400.0
2010-10-21 15:30:00,47.35,47.38,47.27,47.38,323800.0,36.0597,36.0825,35.9988,36.0825,323800.0
2010-10-22 09:30:00,47.48,47.61,47.35,47.5,153600.0,36.1587,36.2577,36.0597,36.1739,153600.0
2010-10-22 10:00:00,47.49,47.69,47.48,47.66,239300.0,36.1663,36.3186,36.1587,36.2958,239300.0
2010-10-22 10:30:00,47.65,47.66,47.47,47.52,137800.0,36.2882,36.2958,36.1511,36.1892,137800.0
2010-10-22 11:00:00,47.52,47.54,47.4,47.41,144800.0,36.1892,36.2044,36.0978,36.1054,144800.0
2010-10-22 11:30:00,47.41,47.48,47.39,47.42,87900.0,36.1054,36.1587,36.0902,36.113,87900.0
2010-10-22 12:00:00,47.42,47.47,47.42,47.45,50700.0,36.113,36.1511,36.113,36.1359,50700.0
2010-10-22 12:30:00,47.45,47.59,47.44,47.53,79600.0,36.1359,36.2425,36.1282,36.1968,79600.0
2010-10-22 13:00:00,47.54,47.54,47.47,47.47,51300.0,36.2044,36.2044,36.1511,36.1511,51300.0
2010-10-22 13:30:00,47.47,47.48,47.45,47.46,31000.0,36.1511,36.1587,36.1359,36.1435,31000.0
2010-10-22 14:00:00,47.46,47.57,47.44,47.54,53400.0,36.1435,36.2272,36.1282,36.2044,53400.0
2010-10-22 14:30:00,47.54,47.57,47.53,47.54,105400.0,36.2044,36.2272,36.1968,36.2044,105400.0
2010-10-22 15:00:00,47.55,47.58,47.51,47.56,147900.0,36.212,36.2349,36.1815,36.2196,147900.0
2010-10-22 15:30:00,47.56,47.66,47.54,47.65,327700.0,36.2196,36.2958,36.2044,36.2882,327700.0
2010-10-25 09:30:00,47.89,48.11,47.86,47.94,119000.0,36.4709,36.6385,36.4481,36.509,119000.0
2010-10-25 10:00:00,47.94,47.99,47.87,47.94,115300.0,36.509,36.5471,36.4557,36.509,115300.0
2010-10-25 10:30:00,47.94,47.96,47.7,47.72,99400.0,36.509,36.5242,36.3262,36.3415,99400.0
2010-10-25 11:00:00,47.71,47.82,47.7,47.79,55500.0,36.3339,36.4176,36.3262,36.3948,55500.0
2010-10-25 11:30:00,47.79,47.83,47.69,47.71,49800.0,36.3948,36.4252,36.3186,36.3339,49800.0
2010-10-25 12:00:00,47.71,47.81,47.65,47.79,102800.0,36.3339,36.41,36.2882,36.3948,102800.0
2010-10-25 12:30:00,47.78,47.81,47.73,47.77,45900.0,36.3872,36.41,36.3491,36.3796,45900.0
2010-10-25 13:00:00,47.76,47.84,47.73,47.81,90200.0,36.3719,36.4329,36.3491,36.41,90200.0
2010-10-25 13:30:00,47.81,47.82,47.71,47.72,62800.0,36.41,36.4176,36.3339,36.3415,62800.0
2010-10-25 14:00:00,47.72,47.76,47.72,47.75,42100.0,36.3415,36.3719,36.3415,36.3643,42100.0
2010-10-25 14:30:00,47.75,47.77,47.67,47.71,90200.0,36.3643,36.3796,36.3034,36.3339,90200.0
2010-10-25 15:00:00,47.71,47.82,47.7,47.79,124200.0,36.3339,36.4176,36.3262,36.3948,124200.0
2010-10-25 15:30:00,47.78,47.8,47.56,47.68,351800.0,36.3872,36.4024,36.2196,36.311,351800.0
2010-10-26 09:30:00,47.46,47.49,47.19,47.42,205600.0,36.1435,36.1663,35.9378,36.113,205600.0
2010-10-26 10:00:00,47.4,47.52,47.37,47.49,89000.0,36.0978,36.1892,36.0749,36.1663,89000.0
2010-10-26 10:30:00,47.49,47.49,47.38,47.46,57500.0,36.1663,36.1663,36.0825,36.1435,57500.0
2010-10-26 11:00:00,47.47,47.52,47.33,47.46,85200.0,36.1511,36.1892,36.0445,36.1435,85200.0
2010-10-26 11:30:00,47.47,47.51,47.44,47.51,48800.0,36.1511,36.1815,36.1282,36.1815,48800.0
2010-10-26 12:00:00,47.51,47.54,47.47,47.52,47800.0,36.1815,36.2044,36.1511,36.1892,47800.0
2010-10-26 12:30:00,47.51,47.54,47.49,47.49,22500.0,36.1815,36.2044,36.1663,36.1663,22500.0
2010-10-26 13:00:00,47.49,47.54,47.46,47.47,50000.0,36.1663,36.2044,36.1435,36.1511,50000.0
2010-10-26 13:30:00,47.46,47.48,47.42,47.42,29500.0,36.1435,36.1587,36.113,36.113,29500.0
2010-10-26 14:00:00,47.42,47.43,47.35,47.42,135100.0,36.113,36.1206,36.0597,36.113,135100.0
2010-10-26 14:30:00,47.42,47.5,47.4,47.47,101800.0,36.113,36.1739,36.0978,36.1511,101800.0
2010-10-26 15:00:00,47.47,47.65,47.47,47.59,121100.0,36.1511,36.2882,36.1511,36.2425,121100.0
2010-10-26 15:30:00,47.59,47.6,47.46,47.6,269500.0,36.2425,36.2501,36.1435,36.2501,269500.0
2010-10-27 09:30:00,47.27,47.44,46.97,47.14,184600.0,35.9988,36.1282,35.7703,35.8998,184600.0
2010-10-27 10:00:00,47.15,47.26,47.01,47.04,117300.0,35.9074,35.9912,35.8008,35.8236,117300.0
2010-10-27 10:30:00,47.03,47.13,46.96,46.97,132800.0,35.816,35.8922,35.7627,35.7703,132800.0
2010-10-27 11:00:00,46.98,47.12,46.95,47.12,113300.0,35.7779,35.8845,35.7551,35.8845,113300.0
2010-10-27 11:30:00,47.11,47.25,47.08,47.18,63700.0,35.8769,35.9835,35.8541,35.9302,63700.0
2010-10-27 12:00:00,47.18,47.21,47.07,47.07,85300.0,35.9302,35.9531,35.8465,35.8465,85300.0
2010-10-27 12:30:00,47.07,47.09,46.96,47.01,78200.0,35.8465,35.8617,35.7627,35.8008,78200.0
2010-10-27 13:00:00,47.0,47.09,46.93,47.04,72000.0,35.7932,35.8617,35.7398,35.8236,72000.0
2010-10-27 13:30:00,47.03,47.08,46.93,47.08,100800.0,35.816,35.8541,35.7398,35.8541,100800.0
2010-10-27 14:00:00,47.07,47.13,47.02,47.09,90000.0,35.8465,35.8922,35.8084,35.8617,90000.0
2010-10-27 14:30:00,47.09,47.25,47.06,47.19,101000.0,35.8617,35.9835,35.8388,35.9378,101000.0
2010-10-27 15:00:00,47.2,47.27,47.17,47.26,163900.0,35.9455,35.9988,35.9226,35.9912,163900.0
2010-10-27 15:30:00,47.27,47.49,47.26,47.42,343000.0,35.9988,36.1663,35.9912,36.113,343000.0
2010-10-28 09:30:00,47.68,47.91,47.68,47.77,97700.0,36.311,36.4862,36.311,36.3796,97700.0
2010-10-28 10:00:00,47.78,47.88,47.67,47.67,100900.0,36.3872,36.4633,36.3034,36.3034,100900.0
2010-10-28 10:30:00,47.67,47.76,47.65,47.73,80100.0,36.3034,36.3719,36.2882,36.3491,80100.0
2010-10-28 11:00:00,47.73,47.74,47.63,47.66,46800.0,36.3491,36.3567,36.2729,36.2958,46800.0
2010-10-28 11:30:00,47.66,47.73,47.61,47.66,63800.0,36.2958,36.3491,36.2577,36.2958,63800.0
2010-10-28 12:00:00,47.66,47.67,47.54,47.55,93300.0,36.2958,36.3034,36.2044,36.212,93300.0
2010-10-28 12:30:00,47.54,47.62,47.52,47.54,42500.0,36.2044,36.2653,36.1892,36.2044,42500.0
2010-10-28 13:00:00,47.54,47.69,47.47,47.48,82000.0,36.2044,36.3186,36.1511,36.1587,82000.0
2010-10-28 13:30:00,47.48,47.5,47.37,47.42,112100.0,36.1587,36.1739,36.0749,36.113,112100.0
2010-10-28 14:00:00,47.42,47.51,47.4,47.5,144600.0,36.113,36.1815,36.0978,36.1739,144600.0
2010-10-28 14:30:00,47.5,47.6,47.46,47.58,253400.0,36.1739,36.2501,36.1435,36.2349,253400.0
2010-10-28 15:00:00,47.58,47.67,47.5,47.58,232600.0,36.2349,36.3034,36.1739,36.2349,232600.0
2010-10-28 15:30:00,47.58,47.77,47.57,47.69,274300.0,36.2349,36.3796,36.2272,36.3186,274300.0
2010-10-29 09:30:00,47.63,47.65,47.28,47.51,138300.0,36.2729,36.2882,36.0064,36.1815,138300.0
2010-10-29 10:00:00,47.52,47.66,47.45,47.61,164400.0,36.1892,36.2958,36.1359,36.2577,164400.0
2010-10-29 10:30:00,47.61,47.62,47.5,47.58,103900.0,36.2577,36.2653,36.1739,36.2349,103900.0
2010-10-29 11:00:00,47.58,47.76,47.54,47.7,99300.0,36.2349,36.3719,36.2044,36.3262,99300.0
2010-10-29 11:30:00,47.7,47.72,47.5,47.64,116500.0,36.3262,36.3415,36.1739,36.2805,116500.0
2010-10-29 12:00:00,47.64,47.77,47.62,47.77,95900.0,36.2805,36.3796,36.2653,36.3796,95900.0
2010-10-29 12:30:00,47.77,47.79,47.7,47.75,72300.0,36.3796,36.3948,36.3262,36.3643,72300.0
2010-10-29 13:00:00,47.75,47.75,47.66,47.68,62300.0,36.3643,36.3643,36.2958,36.311,62300.0
2010-10-29 13:30:00,47.68,47.78,47.65,47.65,139000.0,36.311,36.3872,36.2882,36.2882,139000.0
2010-10-29 14:00:00,47.66,47.86,47.64,47.8,140800.0,36.2958,36.4481,36.2805,36.4024,140800.0
2010-10-29 14:30:00,47.81,47.86,47.72,47.74,190900.0,36.41,36.4481,36.3415,36.3567,190900.0
2010-10-29 15:00:00,47.73,47.83,47.7,47.83,166200.0,36.3491,36.4252,36.3262,36.4252,166200.0
2010-10-29 15:30:00,47.83,47.92,47.79,47.8,351300.0,36.4252,36.4938,36.3948,36.4024,351300.0
2010-11-01 09:30:00,47.98,48.07,47.87,47.91,83700.0,36.5395,36.608,36.4557,36.4862,83700.0
2010-11-01 10:00:00,47.92,48.14,47.87,47.87,73200.0,36.4938,36.6613,36.4557,36.4557,73200.0
2010-11-01 10:30:00,47.87,47.93,47.82,47.9,45200.0,36.4557,36.5014,36.4176,36.4786,45200.0
2010-11-01 11:00:00,47.91,47.95,47.82,47.9,52600.0,36.4862,36.5166,36.4176,36.4786,52600.0
2010-11-01 11:30:00,47.89,47.9,47.75,47.79,64000.0,36.4709,36.4786,36.3643,36.3948,64000.0
2010-11-01 12:00:00,47.79,47.8,47.68,47.75,34400.0,36.3948,36.4024,36.311,36.3643,34400.0
2010-11-01 12:30:00,47.75,47.77,47.54,47.59,76400.0,36.3643,36.3796,36.2044,36.2425,76400.0
2010-11-01 13:00:00,47.58,47.71,47.58,47.67,87400.0,36.2349,36.3339,36.2349,36.3034,87400.0
2010-11-01 13:30:00,47.67,47.7,47.63,47.67,43600.0,36.3034,36.3262,36.2729,36.3034,43600.0
2010-11-01 14:00:00,47.66,47.67,47.51,47.51,35000.0,36.2958,36.3034,36.1815,36.1815,35000.0
2010-11-01 14:30:00,47.51,47.55,47.43,47.46,70200.0,36.1815,36.212,36.1206,36.1435,70200.0
2010-11-01 15:00:00,47.46,47.48,47.2,47.28,163000.0,36.1435,36.1587,35.9455,36.0064,163000.0
2010-11-01 15:30:00,47.28,47.53,47.28,47.49,309600.0,36.0064,36.1968,36.0064,36.1663,309600.0
2010-11-02 09:30:00,47.78,48.07,47.77,47.97,148800.0,36.3872,36.608,36.3796,36.5319,148800.0
2010-11-02 10:00:00,47.98,48.0,47.78,47.87,90700.0,36.5395,36.5547,36.3872,36.4557,90700.0
2010-11-02 10:30:00,47.87,47.9,47.83,47.85,95200.0,36.4557,36.4786,36.4252,36.4405,95200.0
2010-11-02 11:00:00,47.86,47.98,47.84,47.92,98400.0,36.4481,36.5395,36.4329,36.4938,98400.0
2010-11-02 11:30:00,47.92,48.01,47.92,47.98,51700.0,36.4938,36.5623,36.4938,36.5395,51700.0
2010-11-02 12:00:00,47.98,48.02,47.96,47.99,47700.0,36.5395,36.5699,36.5242,36.5471,47700.0
2010-11-02 12:30:00,48.0,48.06,47.98,48.05,40600.0,36.5547,36.6004,36.5395,36.5928,40600.0
2010-11-02 13:00:00,48.05,48.14,48.02,48.13,58100.0,36.5928,36.6613,36.5699,36.6537,58100.0
2010-11-02 13:30:00,48.12,48.18,48.11,48.17,56200.0,36.6461,36.6918,36.6385,36.6842,56200.0
2010-11-02 14:00:00,48.16,48.19,48.12,48.13,52500.0,36.6766,36.6994,36.6461,36.6537,52500.0
2010-11-02 14:30:00,48.13,48.16,48.09,48.11,49200.0,36.6537,36.6766,36.6232,36.6385,49200.0
2010-11-02 15:00:00,48.1,48.15,48.08,48.11,68900.0,36.6309,36.6689,36.6156,36.6385,68900.0
2010-11-02 15:30:00,48.1,48.15,48.06,48.1,196000.0,36.6309,36.6689,36.6004,36.6309,196000.0
2010-11-03 09:30:00,48.07,48.23,48.03,48.13,134100.0,36.608,36.7299,36.5776,36.6537,134100.0
2010-11-03 10:00:00,48.14,48.18,48.08,48.15,53500.0,36.6613,36.6918,36.6156,36.6689,53500.0
2010-11-03 10:30:00,48.15,48.18,48.01,48.02,78900.0,36.6689,36.6918,36.5623,36.5699,78900.0
2010-11-03 11:00:00,48.02,48.03,47.82,47.84,270000.0,36.5699,36.5776,36.4176,36.4329,270000.0
2010-11-03 11:30:00,47.84,47.89,47.81,47.87,39800.0,36.4329,36.4709,36.41,36.4557,39800.0
2010-11-03 12:00:00,47.88,47.88,47.76,47.78,51100.0,36.4633,36.4633,36.3719,36.3872,51100.0
2010-11-03 12:30:00,47.78,47.89,47.77,47.8,48100.0,36.3872,36.4709,36.3796,36.4024,48100.0
2010-11-03 13:00:00,47.81,47.86,47.75,47.78,51500.0,36.41,36.4481,36.3643,36.3872,51500.0
2010-11-03 13:30:00,47.78,47.82,47.75,47.79,45300.0,36.3872,36.4176,36.3643,36.3948,45300.0
2010-11-03 14:00:00,47.78,47.99,47.5,47.56,207900.0,36.3872,36.5471,36.1739,36.2196,207900.0
2010-11-03 14:30:00,47.56,47.79,47.48,47.74,172200.0,36.2196,36.3948,36.1587,36.3567,172200.0
2010-11-03 15:00:00,47.75,47.9,47.7,47.75,101200.0,36.3643,36.4786,36.3262,36.3643,101200.0
2010-11-03 15:30:00,47.74,47.88,47.67,47.86,240600.0,36.3567,36.4633,36.3034,36.4481,240600.0
2010-11-04 09:30:00,48.5,48.58,48.21,48.45,165500.0,36.9355,36.9964,36.7146,36.8974,165500.0
2010-11-04 10:00:00,48.45,48.63,48.38,48.57,135100.0,36.8974,37.0345,36.8441,36.9888,135100.0
2010-11-04 10:30:00,48.57,48.58,48.44,48.47,139800.0,36.9888,36.9964,36.8898,36.9126,139800.0
2010-11-04 11:00:00,48.5,48.54,48.43,48.54,93200.0,36.9355,36.9659,36.8822,36.9659,93200.0
2010-11-04 11:30:00,48.53,48.54,48.4,48.48,113300.0,36.9583,36.9659,36.8593,36.9203,113300.0
2010-11-04 12:00:00,48.47,48.48,48.29,48.3,156900.0,36.9126,36.9203,36.7756,36.7832,156900.0
2010-11-04 12:30:00,48.29,48.3,48.11,48.16,149800.0,36.7756,36.7832,36.6385,36.6766,149800.0
2010-11-04 13:00:00,48.16,48.26,48.12,48.26,90600.0,36.6766,36.7527,36.6461,36.7527,90600.0
2010-11-04 13:30:00,48.26,48.34,48.25,48.31,78100.0,36.7527,36.8136,36.7451,36.7908,78100.0
2010-11-04 14:00:00,48.31,48.35,48.27,48.27,138200.0,36.7908,36.8213,36.7603,36.7603,138200.0
2010-11-04 14:30:00,48.27,48.27,48.14,48.15,125000.0,36.7603,36.7603,36.6613,36.6689,125000.0
2010-11-04 15:00:00,48.16,48.29,48.15,48.28,202500.0,36.6766,36.7756,36.6689,36.7679,202500.0
2010-11-04 15:30:00,48.27,48.54,48.13,48.5,696200.0,36.7603,36.9659,36.6537,36.9355,696200.0
2010-11-05 09:30:00,48.14,48.43,48.13,48.37,307300.0,36.6613,36.8822,36.6537,36.8365,307300.0
2010-11-05 10:00:00,48.36,48.45,48.24,48.25,152300.0,36.8289,36.8974,36.7375,36.7451,152300.0
2010-11-05 10:30:00,48.26,48.31,48.07,48.3,135400.0,36.7527,36.7908,36.608,36.7832,135400.0
2010-11-05 11:00:00,48.29,48.47,48.29,48.33,84000.0,36.7756,36.9126,36.7756,36.806,84000.0
2010-11-05 11:30:00,48.33,48.36,48.2,48.21,121400.0,36.806,36.8289,36.707,36.7146,121400.0
2010-11-05 12:00:00,48.22,48.27,48.19,48.19,93300.0,36.7223,36.7603,36.6994,36.6994,93300.0
2010-11-05 12:30:00,48.19,48.33,48.16,48.26,81400.0,36.6994,36.806,36.6766,36.7527,81400.0
2010-11-05 13:00:00,48.27,48.38,48.23,48.37,95400.0,36.7603,36.8441,36.7299,36.8365,95400.0
2010-11-05 13:30:00,48.38,48.42,48.29,48.3,63700.0,36.8441,36.8746,36.7756,36.7832,63700.0
2010-11-05 14:00:00,48.3,48.3,48.2,48.25,93800.0,36.7832,36.7832,36.707,36.7451,93800.0
2010-11-05 14:30:00,48.25,48.29,48.21,48.29,96700.0,36.7451,36.7756,36.7146,36.7756,96700.0
2010-11-05 15:00:00,48.3,48.41,48.29,48.41,91400.0,36.7832,36.8669,36.7756,36.8669,91400.0
2010-11-05 15:30:00,48.4,48.61,48.37,48.58,356300.0,36.8593,37.0193,36.8365,36.9964,356300.0
2010-11-08 09:30:00,48.21,48.52,47.99,48.08,207300.0,36.7146,36.9507,36.5471,36.6156,207300.0
2010-11-08 10:00:00,48.08,48.09,47.76,47.76,179700.0,36.6156,36.6232,36.3719,36.3719,179700.0
2010-11-08 10:30:00,47.76,47.8,47.67,47.73,142900.0,36.3719,36.4024,36.3034,36.3491,142900.0
2010-11-08 11:00:00,47.72,47.84,47.7,47.83,62000.0,36.3415,36.4329,36.3262,36.4252,62000.0
2010-11-08 11:30:00,47.84,47.88,47.82,47.88,87900.0,36.4329,36.4633,36.4176,36.4633,87900.0
2010-11-08 12:00:00,47.88,47.89,47.8,47.81,65400.0,36.4633,36.4709,36.4024,36.41,65400.0
2010-11-08 12:30:00,47.81,47.81,47.62,47.71,106100.0,36.41,36.41,36.2653,36.3339,106100.0
2010-11-08 13:00:00,47.71,47.85,47.7,47.82,110900.0,36.3339,36.4405,36.3262,36.4176,110900.0
2010-11-08 13:30:00,47.83,47.88,47.81,47.87,84800.0,36.4252,36.4633,36.41,36.4557,84800.0
2010-11-08 14:00:00,47.87,47.88,47.82,47.83,94300.0,36.4557,36.4633,36.4176,36.4252,94300.0
2010-11-08 14:30:00,47.82,47.82,47.76,47.77,78200.0,36.4176,36.4176,36.3719,36.3796,78200.0
2010-11-08 15:00:00,47.78,47.82,47.71,47.81,201400.0,36.3872,36.4176,36.3339,36.41,201400.0
2010-11-08 15:30:00,47.82,47.9,47.8,47.84,408700.0,36.4176,36.4786,36.4024,36.4329,408700.0
2010-11-09 09:30:00,47.68,47.88,47.52,47.79,284900.0,36.311,36.4633,36.1892,36.3948,284900.0
2010-11-09 10:00:00,47.79,48.15,47.77,47.96,324900.0,36.3948,36.6689,36.3796,36.5242,324900.0
2010-11-09 10:30:00,47.96,48.05,47.81,47.99,86500.0,36.5242,36.5928,36.41,36.5471,86500.0
2010-11-09 11:00:00,48.0,48.03,47.89,47.98,63700.0,36.5547,36.5776,36.4709,36.5395,63700.0
2010-11-09 11:30:00,47.98,47.98,47.71,47.73,54800.0,36.5395,36.5395,36.3339,36.3491,54800.0
2010-11-09 12:00:00,47.73,47.74,47.64,47.66,49300.0,36.3491,36.3567,36.2805,36.2958,49300.0
2010-11-09 12:30:00,47.65,47.67,47.58,47.58,67800.0,36.2882,36.3034,36.2349,36.2349,67800.0
2010-11-09 13:00:00,47.58,47.62,47.49,47.5,85400.0,36.2349,36.2653,36.1663,36.1739,85400.0
2010-11-09 13:30:00,47.51,47.53,47.41,47.47,68200.0,36.1815,36.1968,36.1054,36.1511,68200.0
2010-11-09 14:00:00,47.48,47.65,47.48,47.55,57800.0,36.1587,36.2882,36.1587,36.212,57800.0
2010-11-09 14:30:00,47.56,47.7,47.56,47.6,69600.0,36.2196,36.3262,36.2196,36.2501,69600.0
2010-11-09 15:00:00,47.59,47.6,47.42,47.43,183200.0,36.2425,36.2501,36.113,36.1206,183200.0
2010-11-09 15:30:00,47.43,47.55,47.33,47.54,313400.0,36.1206,36.212,36.0445,36.2044,313400.0
2010-11-10 09:30:00,47.32,47.46,46.96,47.01,216700.0,36.0368,36.1435,35.7627,35.8008,216700.0
2010-11-10 10:00:00,47.0,47.17,47.0,47.11,149400.0,35.7932,35.9226,35.7932,35.8769,149400.0
2010-11-10 10:30:00,47.11,47.19,46.99,47.06,76300.0,35.8769,35.9378,35.7855,35.8388,76300.0
2010-11-10 11:00:00,47.07,47.13,47.01,47.13,79900.0,35.8465,35.8922,35.8008,35.8922,79900.0
2010-11-10 11:30:00,47.14,47.31,47.05,47.28,55600.0,35.8998,36.0292,35.8312,36.0064,55600.0
2010-11-10 12:00:00,47.28,47.3,47.18,47.21,44500.0,36.0064,36.0216,35.9302,35.9531,44500.0
2010-11-10 12:30:00,47.21,47.3,47.21,47.26,56400.0,35.9531,36.0216,35.9531,35.9912,56400.0
2010-11-10 13:00:00,47.26,47.39,47.19,47.32,92000.0,35.9912,36.0902,35.9378,36.0368,92000.0
2010-11-10 13:30:00,47.33,47.4,47.28,47.38,58500.0,36.0445,36.0978,36.0064,36.0825,58500.0
2010-11-10 14:00:00,47.38,47.46,47.27,47.29,89500.0,36.0825,36.1435,35.9988,36.014,89500.0
2010-11-10 14:30:00,47.29,47.38,47.26,47.35,121300.0,36.014,36.0825,35.9912,36.0597,121300.0
2010-11-10 15:00:00,47.35,47.44,47.32,47.39,155500.0,36.0597,36.1282,36.0368,36.0902,155500.0
2010-11-10 15:30:00,47.38,47.47,47.38,47.45,267600.0,36.0825,36.1511,36.0825,36.1359,267600.0
2010-11-11 09:30:00,47.22,47.62,47.21,47.39,116500.0,35.9607,36.2653,35.9531,36.0902,116500.0
2010-11-11 10:00:00,47.4,47.46,47.26,47.27,94900.0,36.0978,36.1435,35.9912,35.9988,94900.0
2010-11-11 10:30:00,47.27,47.27,47.16,47.2,84000.0,35.9988,35.9988,35.915,35.9455,84000.0
2010-11-11 11:00:00,47.2,47.21,47.1,47.13,107500.0,35.9455,35.9531,35.8693,35.8922,107500.0
2010-11-11 11:30:00,47.14,47.26,47.14,47.22,67700.0,35.8998,35.9912,35.8998,35.9607,67700.0
2010-11-11 12:00:00,47.22,47.22,46.97,46.99,179600.0,35.9607,35.9607,35.7703,35.7855,179600.0
2010-11-11 12:30:00,46.99,47.05,46.98,47.05,72500.0,35.7855,35.8312,35.7779,35.8312,72500.0
2010-11-11 13:00:00,47.05,47.12,47.04,47.07,76400.0,35.8312,35.8845,35.8236,35.8465,76400.0
2010-11-11 13:30:00,47.08,47.25,47.07,47.24,118900.0,35.8541,35.9835,35.8465,35.9759,118900.0
2010-11-11 14:00:00,47.24,47.29,47.22,47.25,89900.0,35.9759,36.014,35.9607,35.9835,89900.0
2010-11-11 14:30:00,47.26,47.3,47.19,47.3,129900.0,35.9912,36.0216,35.9378,36.0216,129900.0
2010-11-11 15:00:00,47.3,47.41,47.29,47.4,260000.0,36.0216,36.1054,36.014,36.0978,260000.0
2010-11-11 15:30:00,47.4,47.57,47.38,47.56,434300.0,36.0978,36.2272,36.0825,36.2196,434300.0
2010-11-12 09:30:00,47.36,47.36,47.14,47.3,147400.0,36.0673,36.0673,35.8998,36.0216,147400.0
2010-11-12 10:00:00,47.29,47.43,47.08,47.09,199000.0,36.014,36.1206,35.8541,35.8617,199000.0
2010-11-12 10:30:00,47.08,47.4,47.02,47.36,230300.0,35.8541,36.0978,35.8084,36.0673,230300.0
2010-11-12 11:00:00,47.36,47.38,47.19,47.21,153700.0,36.0673,36.0825,35.9378,35.9531,153700.0
2010-11-12 11:30:00,47.2,47.29,47.15,47.29,104900.0,35.9455,36.014,35.9074,36.014,104900.0
2010-11-12 12:00:00,47.28,47.48,47.27,47.43,154700.0,36.0064,36.1587,35.9988,36.1206,154700.0
2010-11-12 12:30:00,47.43,47.58,47.42,47.51,207400.0,36.1206,36.2349,36.113,36.1815,207400.0
2010-11-12 13:00:00,47.5,47.54,47.41,47.48,126900.0,36.1739,36.2044,36.1054,36.1587,126900.0
2010-11-12 13:30:00,47.47,47.61,47.46,47.59,125200.0,36.1511,36.2577,36.1435,36.2425,125200.0
2010-11-12 14:00:00,47.59,47.63,47.51,47.6,187400.0,36.2425,36.2729,36.1815,36.2501,187400.0
2010-11-12 14:30:00,47.59,47.7,47.55,47.63,180500.0,36.2425,36.3262,36.212,36.2729,180500.0
2010-11-12 15:00:00,47.63,47.67,47.53,47.58,236800.0,36.2729,36.3034,36.1968,36.2349,236800.0
2010-11-12 15:30:00,47.58,47.62,47.47,47.49,388200.0,36.2349,36.2653,36.1511,36.1663,388200.0
2010-11-15 09:30:00,47.73,47.8,47.5,47.65,169800.0,36.3491,36.4024,36.1739,36.2882,169800.0
2010-11-15 10:00:00,47.67,47.8,47.62,47.74,95200.0,36.3034,36.4024,36.2653,36.3567,95200.0
2010-11-15 10:30:00,47.75,47.82,47.73,47.82,93000.0,36.3643,36.4176,36.3491,36.4176,93000.0
2010-11-15 11:00:00,47.82,47.93,47.78,47.92,85200.0,36.4176,36.5014,36.3872,36.4938,85200.0
2010-11-15 11:30:00,47.92,48.0,47.9,47.98,70200.0,36.4938,36.5547,36.4786,36.5395,70200.0
2010-11-15 12:00:00,47.97,47.98,47.88,47.96,69900.0,36.5319,36.5395,36.4633,36.5242,69900.0
2010-11-15 12:30:00,47.96,48.04,47.95,48.03,76500.0,36.5242,36.5852,36.5166,36.5776,76500.0
2010-11-15 13:00:00,48.02,48.1,47.95,48.08,69500.0,36.5699,36.6309,36.5166,36.6156,69500.0
2010-11-15 13:30:00,48.08,48.16,48.08,48.15,75200.0,36.6156,36.6766,36.6156,36.6689,75200.0
2010-11-15 14:00:00,48.15,48.19,48.01,48.05,145200.0,36.6689,36.6994,36.5623,36.5928,145200.0
2010-11-15 14:30:00,48.05,48.06,47.95,48.01,86100.0,36.5928,36.6004,36.5166,36.5623,86100.0
2010-11-15 15:00:00,48.01,48.05,47.92,48.03,188900.0,36.5623,36.5928,36.4938,36.5776,188900.0
2010-11-15 15:30:00,48.04,48.04,47.84,47.85,323900.0,36.5852,36.5852,36.4329,36.4405,323900.0
2010-11-16 09:30:00,47.51,47.73,47.38,47.55,123000.0,36.1815,36.3491,36.0825,36.212,123000.0
2010-11-16 10:00:00,47.54,47.71,47.38,47.45,86300.0,36.2044,36.3339,36.0825,36.1359,86300.0
2010-11-16 10:30:00,47.45,47.45,47.25,47.43,207100.0,36.1359,36.1359,35.9835,36.1206,207100.0
2010-11-16 11:00:00,47.43,47.44,47.3,47.36,96700.0,36.1206,36.1282,36.0216,36.0673,96700.0
2010-11-16 11:30:00,47.36,47.38,47.16,47.22,112700.0,36.0673,36.0825,35.915,35.9607,112700.0
2010-11-16 12:00:00,47.22,47.29,47.18,47.24,84200.0,35.9607,36.014,35.9302,35.9759,84200.0
2010-11-16 12:30:00,47.24,47.24,47.04,47.12,134000.0,35.9759,35.9759,35.8236,35.8845,134000.0
2010-11-16 13:00:00,47.13,47.15,47.04,47.13,63400.0,35.8922,35.9074,35.8236,35.8922,63400.0
2010-11-16 13:30:00,47.12,47.13,47.02,47.05,97900.0,35.8845,35.8922,35.8084,35.8312,97900.0
2010-11-16 14:00:00,47.06,47.07,46.95,47.0,125400.0,35.8388,35.8465,35.7551,35.7932,125400.0
2010-11-16 14:30:00,47.0,47.08,46.89,47.06,109600.0,35.7932,35.8541,35.7094,35.8388,109600.0
2010-11-16 15:00:00,47.05,47.13,46.99,47.09,170000.0,35.8312,35.8922,35.7855,35.8617,170000.0
2010-11-16 15:30:00,47.08,47.28,47.08,47.23,292500.0,35.8541,36.0064,35.8541,35.9683,292500.0
2010-11-17 09:30:00,47.37,47.39,47.12,47.19,147900.0,36.0749,36.0902,35.8845,35.9378,147900.0
2010-11-17 10:00:00,47.19,47.25,47.12,47.24,74000.0,35.9378,35.9835,35.8845,35.9759,74000.0
2010-11-17 10:30:00,47.24,47.28,47.07,47.09,91900.0,35.9759,36.0064,35.8465,35.8617,91900.0
2010-11-17 11:00:00,47.09,47.28,47.09,47.28,55400.0,35.8617,36.0064,35.8617,36.0064,55400.0
2010-11-17 11:30:00,47.28,47.35,47.22,47.35,49500.0,36.0064,36.0597,35.9607,36.0597,49500.0
2010-11-17 12:00:00,47.33,47.34,47.22,47.26,53100.0,36.0445,36.0521,35.9607,35.9912,53100.0
2010-11-17 12:30:00,47.27,47.27,47.19,47.21,61500.0,35.9988,35.9988,35.9378,35.9531,61500.0
2010-11-17 13:00:00,47.21,47.27,47.18,47.2,58400.0,35.9531,35.9988,35.9302,35.9455,58400.0
2010-11-17 13:30:00,47.2,47.22,47.09,47.14,64600.0,35.9455,35.9607,35.8617,35.8998,64600.0
2010-11-17 14:00:00,47.14,47.18,47.09,47.11,57000.0,35.8998,35.9302,35.8617,35.8769,57000.0
2010-11-17 14:30:00,47.12,47.17,47.08,47.1,61000.0,35.8845,35.9226,35.8541,35.8693,61000.0
2010-11-17 15:00:00,47.1,47.12,47.0,47.07,207400.0,35.8693,35.8845,35.7932,35.8465,207400.0
2010-11-17 15:30:00,47.07,47.22,47.07,47.18,251200.0,35.8465,35.9607,35.8465,35.9302,251200.0
2010-11-18 09:30:00,47.54,47.58,47.21,47.22,119800.0,36.2044,36.2349,35.9531,35.9607,119800.0
2010-11-18 10:00:00,47.23,47.49,47.22,47.36,145400.0,35.9683,36.1663,35.9607,36.0673,145400.0
2010-11-18 10:30:00,47.36,47.38,47.28,47.37,66900.0,36.0673,36.0825,36.0064,36.0749,66900.0
2010-11-18 11:00:00,47.37,47.42,47.33,47.42,66800.0,36.0749,36.113,36.0445,36.113,66800.0
2010-11-18 11:30:00,47.41,47.44,47.31,47.35,50000.0,36.1054,36.1282,36.0292,36.0597,50000.0
2010-11-18 12:00:00,47.35,47.5,47.35,47.49,51800.0,36.0597,36.1739,36.0597,36.1663,51800.0
2010-11-18 12:30:00,47.48,47.56,47.44,47.52,54000.0,36.1587,36.2196,36.1282,36.1892,54000.0
2010-11-18 13:00:00,47.53,47.59,47.52,47.56,82900.0,36.1968,36.2425,36.1892,36.2196,82900.0
2010-11-18 13:30:00,47.56,47.58,47.47,47.47,56000.0,36.2196,36.2349,36.1511,36.1511,56000.0
2010-11-18 14:00:00,47.48,47.51,47.41,47.45,67200.0,36.1587,36.1815,36.1054,36.1359,67200.0
2010-11-18 14:30:00,47.46,47.54,47.44,47.52,80500.0,36.1435,36.2044,36.1282,36.1892,80500.0
2010-11-18 15:00:00,47.53,47.53,47.37,47.4,124300.0,36.1968,36.1968,36.0749,36.0978,124300.0
2010-11-18 15:30:00,47.4,47.49,47.33,47.47,235600.0,36.0978,36.1663,36.0445,36.1511,235600.0
2010-11-19 09:30:00,47.38,47.57,47.08,47.22,363300.0,36.0825,36.2272,35.8541,35.9607,363300.0
2010-11-19 10:00:00,47.23,47.23,46.96,46.98,101200.0,35.9683,35.9683,35.7627,35.7779,101200.0
2010-11-19 10:30:00,46.98,47.2,46.97,47.09,88500.0,35.7779,35.9455,35.7703,35.8617,88500.0
2010-11-19 11:00:00,47.1,47.24,47.09,47.18,85100.0,35.8693,35.9759,35.8617,35.9302,85100.0
2010-11-19 11:30:00,47.18,47.35,47.18,47.28,85100.0,35.9302,36.0597,35.9302,36.0064,85100.0
2010-11-19 12:00:00,47.28,47.36,47.27,47.29,64400.0,36.0064,36.0673,35.9988,36.014,64400.0
2010-11-19 12:30:00,47.29,47.33,47.26,47.3,59400.0,36.014,36.0445,35.9912,36.0216,59400.0
2010-11-19 13:00:00,47.3,47.35,47.25,47.25,69900.0,36.0216,36.0597,35.9835,35.9835,69900.0
2010-11-19 13:30:00,47.26,47.29,47.19,47.29,65000.0,35.9912,36.014,35.9378,36.014,65000.0
2010-11-19 14:00:00,47.29,47.35,47.28,47.33,28000.0,36.014,36.0597,36.0064,36.0445,28000.0
2010-11-19 14:30:00,47.34,47.44,47.33,47.4,90500.0,36.0521,36.1282,36.0445,36.0978,90500.0
2010-11-19 15:00:00,47.4,47.42,47.33,47.33,57700.0,36.0978,36.113,36.0445,36.0445,57700.0
2010-11-19 15:30:00,47.34,47.49,47.32,47.47,345900.0,36.0521,36.1663,36.0368,36.1511,345900.0
2010-11-22 09:30:00,47.4,47.45,47.28,47.38,78300.0,36.0978,36.1359,36.0064,36.0825,78300.0
2010-11-22 10:00:00,47.38,47.41,47.21,47.21,48000.0,36.0825,36.1054,35.9531,35.9531,48000.0
2010-11-22 10:30:00,47.22,47.33,47.13,47.25,73200.0,35.9607,36.0445,35.8922,35.9835,73200.0
2010-11-22 11:00:00,47.24,47.35,47.18,47.32,87900.0,35.9759,36.0597,35.9302,36.0368,87900.0
2010-11-22 11:30:00,47.32,47.33,47.21,47.3,58500.0,36.0368,36.0445,35.9531,36.0216,58500.0
2010-11-22 12:00:00,47.29,47.32,47.16,47.16,63600.0,36.014,36.0368,35.915,35.915,63600.0
2010-11-22 12:30:00,47.16,47.21,47.12,47.17,100400.0,35.915,35.9531,35.8845,35.9226,100400.0
2010-11-22 13:00:00,47.17,47.25,47.16,47.24,45500.0,35.9226,35.9835,35.915,35.9759,45500.0
2010-11-22 13:30:00,47.25,47.29,47.23,47.26,45000.0,35.9835,36.014,35.9683,35.9912,45000.0
2010-11-22 14:00:00,47.27,47.4,47.26,47.34,64000.0,35.9988,36.0978,35.9912,36.0521,64000.0
2010-11-22 14:30:00,47.35,47.49,47.32,47.47,89700.0,36.0597,36.1663,36.0368,36.1511,89700.0
2010-11-22 15:00:00,47.48,47.52,47.42,47.44,113400.0,36.1587,36.1892,36.113,36.1282,113400.0
2010-11-22 15:30:00,47.45,47.57,47.43,47.52,201300.0,36.1359,36.2272,36.1206,36.1892,201300.0
2010-11-23 09:30:00,47.16,47.16,46.84,46.9,190000.0,35.915,35.915,35.6713,35.717,190000.0
2010-11-23 10:00:00,46.91,47.12,46.83,47.04,153400.0,35.7246,35.8845,35.6637,35.8236,153400.0
2010-11-23 10:30:00,47.04,47.19,47.02,47.19,108000.0,35.8236,35.9378,35.8084,35.9378,108000.0
2010-11-23 11:00:00,47.19,47.19,47.0,47.0,113400.0,35.9378,35.9378,35.7932,35.7932,113400.0
2010-11-23 11:30:00,46.99,47.14,46.95,47.14,62700.0,35.7855,35.8998,35.7551,35.8998,62700.0
2010-11-23 12:00:00,47.13,47.21,47.06,47.16,59300.0,35.8922,35.9531,35.8388,35.915,59300.0
2010-11-23 12:30:00,47.16,47.22,47.08,47.13,120400.0,35.915,35.9607,35.8541,35.8922,120400.0
2010-11-23 13:00:00,47.13,47.13,47.01,47.07,103100.0,35.8922,35.8922,35.8008,35.8465,103100.0
2010-11-23 13:30:00,47.08,47.1,46.95,46.98,106400.0,35.8541,35.8693,35.7551,35.7779,106400.0
2010-11-23 14:00:00,46.99,47.01,46.92,46.95,104900.0,35.7855,35.8008,35.7322,35.7551,104900.0
2010-11-23 14:30:00,46.95,47.04,46.9,47.02,96100.0,35.7551,35.8236,35.717,35.8084,96100.0
2010-11-23 15:00:00,47.03,47.07,46.94,47.06,222800.0,35.816,35.8465,35.7475,35.8388,222800.0
2010-11-23 15:30:00,47.06,47.1,46.94,46.99,432300.0,35.8388,35.8693,35.7475,35.7855,432300.0
2010-11-24 09:30:00,47.0,47.27,46.96,46.99,200400.0,35.7932,35.9988,35.7627,35.7855,200400.0
2010-11-24 10:00:00,46.98,47.02,46.92,46.96,157000.0,35.7779,35.8084,35.7322,35.7627,157000.0
2010-11-24 10:30:00,46.97,47.07,46.93,47.03,101600.0,35.7703,35.8465,35.7398,35.816,101600.0
2010-11-24 11:00:00,47.03,47.06,46.98,47.01,57600.0,35.816,35.8388,35.7779,35.8008,57600.0
2010-11-24 11:30:00,47.02,47.02,46.9,46.95,124000.0,35.8084,35.8084,35.717,35.7551,124000.0
2010-11-24 12:00:00,46.94,46.98,46.87,46.88,73500.0,35.7475,35.7779,35.6941,35.7018,73500.0
2010-11-24 12:30:00,46.89,46.94,46.87,46.92,40500.0,35.7094,35.7475,35.6941,35.7322,40500.0
2010-11-24 13:00:00,46.92,46.96,46.86,46.95,40300.0,35.7322,35.7627,35.6865,35.7551,40300.0
2010-11-24 13:30:00,46.96,47.03,46.96,47.03,51000.0,35.7627,35.816,35.7627,35.816,51000.0
2010-11-24 14:00:00,47.03,47.04,46.97,47.0,76500.0,35.816,35.8236,35.7703,35.7932,76500.0
2010-11-24 14:30:00,47.0,47.04,46.96,47.03,93100.0,35.7932,35.8236,35.7627,35.816,93100.0
2010-11-24 15:00:00,47.03,47.05,47.0,47.01,127000.0,35.816,35.8312,35.7932,35.8008,127000.0
2010-11-24 15:30:00,47.01,47.11,46.94,47.08,309900.0,35.8008,35.8769,35.7475,35.8541,309900.0
2010-11-26 09:30:00,46.83,47.04,46.72,47.01,208500.0,35.6637,35.8236,35.5799,35.8008,208500.0
2010-11-26 10:00:00,47.01,47.29,46.94,47.04,151800.0,35.8008,36.014,35.7475,35.8236,151800.0
2010-11-26 10:30:00,47.05,47.16,46.97,46.97,109800.0,35.8312,35.915,35.7703,35.7703,109800.0
2010-11-26 11:00:00,46.98,47.05,46.88,46.91,95700.0,35.7779,35.8312,35.7018,35.7246,95700.0
2010-11-26 11:30:00,46.91,47.03,46.87,46.98,111100.0,35.7246,35.816,35.6941,35.7779,111100.0
2010-11-26 12:00:00,46.97,46.98,46.78,46.78,101900.0,35.7703,35.7779,35.6256,35.6256,101900.0
2010-11-26 12:30:00,46.78,46.99,46.78,46.93,203500.0,35.6256,35.7855,35.6256,35.7398,203500.0
2010-11-29 09:30:00,46.7,46.74,46.2,46.23,236300.0,35.5647,35.5951,35.1839,35.2068,236300.0
2010-11-29 10:00:00,46.25,46.37,46.16,46.3,143100.0,35.222,35.3134,35.1534,35.2601,143100.0
2010-11-29 10:30:00,46.31,46.47,46.31,46.35,166200.0,35.2677,35.3895,35.2677,35.2981,166200.0
2010-11-29 11:00:00,46.36,46.47,46.32,46.39,176700.0,35.3058,35.3895,35.2753,35.3286,176700.0
2010-11-29 11:30:00,46.4,46.41,46.24,46.34,132800.0,35.3362,35.3438,35.2144,35.2905,132800.0
2010-11-29 12:00:00,46.33,46.51,46.31,46.49,123300.0,35.2829,35.42,35.2677,35.4048,123300.0
2010-11-29 12:30:00,46.49,46.51,46.42,46.43,87900.0,35.4048,35.42,35.3514,35.3591,87900.0
2010-11-29 13:00:00,46.43,46.49,46.43,46.46,81900.0,35.3591,35.4048,35.3591,35.3819,81900.0
2010-11-29 13:30:00,46.47,46.47,46.41,46.47,96600.0,35.3895,35.3895,35.3438,35.3895,96600.0
2010-11-29 14:00:00,46.47,46.54,46.4,46.54,125400.0,35.3895,35.4428,35.3362,35.4428,125400.0
2010-11-29 14:30:00,46.54,46.68,46.5,46.64,139600.0,35.4428,35.5495,35.4124,35.519,139600.0
2010-11-29 15:00:00,46.64,46.82,46.59,46.78,215900.0,35.519,35.6561,35.4809,35.6256,215900.0
2010-11-29 15:30:00,46.78,46.81,46.68,46.72,330700.0,35.6256,35.6485,35.5495,35.5799,330700.0
2010-11-30 09:30:00,46.43,46.87,46.38,46.72,313400.0,35.3591,35.6941,35.321,35.5799,313400.0
2010-11-30 10:00:00,46.73,46.89,46.64,46.88,207700.0,35.5875,35.7094,35.519,35.7018,207700.0
2010-11-30 10:30:00,46.88,46.88,46.73,46.77,210000.0,35.7018,35.7018,35.5875,35.618,210000.0
2010-11-30 11:00:00,46.77,46.86,46.73,46.76,97200.0,35.618,35.6865,35.5875,35.6104,97200.0
2010-11-30 11:30:00,46.76,46.98,46.75,46.9,145600.0,35.6104,35.7779,35.6028,35.717,145600.0
2010-11-30 12:00:00,46.9,46.91,46.72,46.77,155000.0,35.717,35.7246,35.5799,35.618,155000.0
2010-11-30 12:30:00,46.77,46.89,46.74,46.84,144100.0,35.618,35.7094,35.5951,35.6713,144100.0
2010-11-30 13:00:00,46.84,46.95,46.78,46.91,139800.0,35.6713,35.7551,35.6256,35.7246,139800.0
2010-11-30 13:30:00,46.92,47.04,46.92,47.01,84100.0,35.7322,35.8236,35.7322,35.8008,84100.0
2010-11-30 14:00:00,47.0,47.1,46.92,46.94,90600.0,35.7932,35.8693,35.7322,35.7475,90600.0
2010-11-30 14:30:00,46.93,47.08,46.92,47.08,178000.0,35.7398,35.8541,35.7322,35.8541,178000.0
2010-11-30 15:00:00,47.09,47.2,47.08,47.15,223300.0,35.8617,35.9455,35.8541,35.9074,223300.0
2010-11-30 15:30:00,47.16,47.18,46.94,46.97,847400.0,35.915,35.9302,35.7475,35.7703,847400.0
2010-12-01 09:30:00,47.35,47.47,47.18,47.43,224100.0,36.0597,36.1511,35.9302,36.1206,224100.0
2010-12-01 10:00:00,47.44,47.5,47.38,47.44,185900.0,36.1282,36.1739,36.0825,36.1282,185900.0
2010-12-01 10:30:00,47.45,47.49,47.41,47.44,107700.0,36.1359,36.1663,36.1054,36.1282,107700.0
2010-12-01 11:00:00,47.44,47.48,47.41,47.44,131500.0,36.1282,36.1587,36.1054,36.1282,131500.0
2010-12-01 11:30:00,47.44,47.7,47.44,47.62,128800.0,36.1282,36.3262,36.1282,36.2653,128800.0
2010-12-01 12:00:00,47.63,47.7,47.53,47.6,81600.0,36.2729,36.3262,36.1968,36.2501,81600.0
2010-12-01 12:30:00,47.61,47.64,47.52,47.56,47100.0,36.2577,36.2805,36.1892,36.2196,47100.0
2010-12-01 13:00:00,47.56,47.67,47.54,47.6,90100.0,36.2196,36.3034,36.2044,36.2501,90100.0
2010-12-01 13:30:00,47.6,47.71,47.58,47.64,79600.0,36.2501,36.3339,36.2349,36.2805,79600.0
2010-12-01 14:00:00,47.64,47.67,47.6,47.61,56000.0,36.2805,36.3034,36.2501,36.2577,56000.0
2010-12-01 14:30:00,47.62,47.71,47.62,47.7,134200.0,36.2653,36.3339,36.2653,36.3262,134200.0
2010-12-01 15:00:00,47.7,47.7,47.53,47.64,245500.0,36.3262,36.3262,36.1968,36.2805,245500.0
2010-12-01 15:30:00,47.63,47.76,47.63,47.69,571400.0,36.2729,36.3719,36.2729,36.3186,571400.0
2010-12-02 09:30:00,47.5,47.74,47.4,47.68,342200.0,36.1739,36.3567,36.0978,36.311,342200.0
2010-12-02 10:00:00,47.68,47.8,47.57,47.6,117100.0,36.311,36.4024,36.2272,36.2501,117100.0
2010-12-02 10:30:00,47.6,47.72,47.6,47.71,112100.0,36.2501,36.3415,36.2501,36.3339,112100.0
2010-12-02 11:00:00,47.7,47.77,47.58,47.74,147700.0,36.3262,36.3796,36.2349,36.3567,147700.0
2010-12-02 11:30:00,47.73,47.74,47.54,47.57,235100.0,36.3491,36.3567,36.2044,36.2272,235100.0
2010-12-02 12:00:00,47.56,47.57,47.5,47.56,172200.0,36.2196,36.2272,36.1739,36.2196,172200.0
2010-12-02 12:30:00,47.55,47.69,47.54,47.64,90900.0,36.212,36.3186,36.2044,36.2805,90900.0
2010-12-02 13:00:00,47.63,47.66,47.58,47.58,59900.0,36.2729,36.2958,36.2349,36.2349,59900.0
2010-12-02 13:30:00,47.59,47.63,47.51,47.56,124300.0,36.2425,36.2729,36.1815,36.2196,124300.0
2010-12-02 14:00:00,47.56,47.71,47.55,47.67,141400.0,36.2196,36.3339,36.212,36.3034,141400.0
2010-12-02 14:30:00,47.67,47.67,47.61,47.66,121500.0,36.3034,36.3034,36.2577,36.2958,121500.0
2010-12-02 15:00:00,47.66,47.72,47.63,47.72,116200.0,36.2958,36.3415,36.2729,36.3415,116200.0
2010-12-02 15:30:00,47.72,47.86,47.7,47.84,376800.0,36.3415,36.4481,36.3262,36.4329,376800.0
2010-12-03 09:30:00,47.8,47.94,47.73,47.85,194000.0,36.4024,36.509,36.3491,36.4405,194000.0
2010-12-03 10:00:00,47.85,47.91,47.75,47.77,205600.0,36.4405,36.4862,36.3643,36.3796,205600.0
2010-12-03 10:30:00,47.79,47.85,47.62,47.72,146600.0,36.3948,36.4405,36.2653,36.3415,146600.0
2010-12-03 11:00:00,47.71,47.72,47.51,47.55,146600.0,36.3339,36.3415,36.1815,36.212,146600.0
2010-12-03 11:30:00,47.54,47.63,47.53,47.63,109000.0,36.2044,36.2729,36.1968,36.2729,109000.0
2010-12-03 12:00:00,47.63,47.79,47.63,47.72,57400.0,36.2729,36.3948,36.2729,36.3415,57400.0
2010-12-03 12:30:00,47.73,47.78,47.7,47.77,54300.0,36.3491,36.3872,36.3262,36.3796,54300.0
2010-12-03 13:00:00,47.77,47.84,47.77,47.8,49300.0,36.3796,36.4329,36.3796,36.4024,49300.0
2010-12-03 13:30:00,47.8,47.81,47.77,47.8,80900.0,36.4024,36.41,36.3796,36.4024,80900.0
2010-12-03 14:00:00,47.81,47.85,47.75,47.79,86400.0,36.41,36.4405,36.3643,36.3948,86400.0
2010-12-03 14:30:00,47.79,47.89,47.79,47.89,104600.0,36.3948,36.4709,36.3948,36.4709,104600.0
2010-12-03 15:00:00,47.89,47.93,47.8,47.93,117400.0,36.4709,36.5014,36.4024,36.5014,117400.0
2010-12-03 15:30:00,47.92,48.2,47.9,48.11,522100.0,36.4938,36.707,36.4786,36.6385,522100.0
2010-12-06 09:30:00,48.02,48.11,47.78,47.87,127000.0,36.5699,36.6385,36.3872,36.4557,127000.0
2010-12-06 10:00:00,47.87,47.95,47.82,47.94,135600.0,36.4557,36.5166,36.4176,36.509,135600.0
2010-12-06 10:30:00,47.95,47.96,47.72,47.73,104500.0,36.5166,36.5242,36.3415,36.3491,104500.0
2010-12-06 11:00:00,47.73,47.81,47.72,47.74,138000.0,36.3491,36.41,36.3415,36.3567,138000.0
2010-12-06 11:30:00,47.75,47.77,47.67,47.7,79100.0,36.3643,36.3796,36.3034,36.3262,79100.0
2010-12-06 12:00:00,47.7,47.71,47.59,47.64,92200.0,36.3262,36.3339,36.2425,36.2805,92200.0
2010-12-06 12:30:00,47.64,47.69,47.59,47.65,67400.0,36.2805,36.3186,36.2425,36.2882,67400.0
2010-12-06 13:00:00,47.65,47.65,47.58,47.6,79400.0,36.2882,36.2882,36.2349,36.2501,79400.0
2010-12-06 13:30:00,47.6,47.62,47.57,47.59,119500.0,36.2501,36.2653,36.2272,36.2425,119500.0
2010-12-06 14:00:00,47.6,47.6,47.54,47.55,110700.0,36.2501,36.2501,36.2044,36.212,110700.0
2010-12-06 14:30:00,47.55,47.65,47.54,47.63,119100.0,36.212,36.2882,36.2044,36.2729,119100.0
2010-12-06 15:00:00,47.63,47.72,47.6,47.69,143400.0,36.2729,36.3415,36.2501,36.3186,143400.0
2010-12-06 15:30:00,47.69,47.79,47.64,47.66,383900.0,36.3186,36.3948,36.2805,36.2958,383900.0
2010-12-07 09:30:00,47.86,48.01,47.73,47.87,319200.0,36.4481,36.5623,36.3491,36.4557,319200.0
2010-12-07 10:00:00,47.86,47.88,47.74,47.78,153500.0,36.4481,36.4633,36.3567,36.3872,153500.0
2010-12-07 10:30:00,47.78,47.84,47.68,47.7,139100.0,36.3872,36.4329,36.311,36.3262,139100.0
2010-12-07 11:00:00,47.7,47.71,47.55,47.58,119500.0,36.3262,36.3339,36.212,36.2349,119500.0
2010-12-07 11:30:00,47.58,47.63,47.52,47.53,82800.0,36.2349,36.2729,36.1892,36.1968,82800.0
2010-12-07 12:00:00,47.53,47.59,47.46,47.58,193400.0,36.1968,36.2425,36.1435,36.2349,193400.0
2010-12-07 12:30:00,47.58,47.64,47.53,47.64,77600.0,36.2349,36.2805,36.1968,36.2805,77600.0
2010-12-07 13:00:00,47.63,47.68,47.57,47.65,89500.0,36.2729,36.311,36.2272,36.2882,89500.0
2010-12-07 13:30:00,47.65,47.65,47.49,47.54,116200.0,36.2882,36.2882,36.1663,36.2044,116200.0
2010-12-07 14:00:00,47.54,47.56,47.44,47.53,154300.0,36.2044,36.2196,36.1282,36.1968,154300.0
2010-12-07 14:30:00,47.54,47.6,47.26,47.27,238700.0,36.2044,36.2501,35.9912,35.9988,238700.0
2010-12-07 15:00:00,47.28,47.3,47.11,47.15,269900.0,36.0064,36.0216,35.8769,35.9074,269900.0
2010-12-07 15:30:00,47.15,47.3,47.11,47.28,431800.0,35.9074,36.0216,35.8769,36.0064,431800.0
2010-12-08 09:30:00,47.19,47.34,46.89,46.96,367000.0,35.9378,36.0521,35.7094,35.7627,367000.0
2010-12-08 10:00:00,46.98,47.04,46.77,46.9,254100.0,35.7779,35.8236,35.618,35.717,254100.0
2010-12-08 10:30:00,46.89,47.02,46.8,46.96,157000.0,35.7094,35.8084,35.6408,35.7627,157000.0
2010-12-08 11:00:00,46.96,47.05,46.96,47.03,97600.0,35.7627,35.8312,35.7627,35.816,97600.0
2010-12-08 11:30:00,47.03,47.11,47.0,47.05,53100.0,35.816,35.8769,35.7932,35.8312,53100.0
2010-12-08 12:00:00,47.05,47.05,46.88,46.91,106200.0,35.8312,35.8312,35.7018,35.7246,106200.0
2010-12-08 12:30:00,46.9,46.91,46.81,46.84,54900.0,35.717,35.7246,35.6485,35.6713,54900.0
2010-12-08 13:00:00,46.84,46.88,46.8,46.82,56400.0,35.6713,35.7018,35.6408,35.6561,56400.0
2010-12-08 13:30:00,46.82,46.92,46.77,46.78,194700.0,35.6561,35.7322,35.618,35.6256,194700.0
2010-12-08 14:00:00,46.78,46.79,46.68,46.71,160500.0,35.6256,35.6332,35.5495,35.5723,160500.0
2010-12-08 14:30:00,46.72,46.83,46.62,46.63,210000.0,35.5799,35.6637,35.5038,35.5114,210000.0
2010-12-08 15:00:00,46.63,46.7,46.61,46.69,133800.0,35.5114,35.5647,35.4961,35.5571,133800.0
2010-12-08 15:30:00,46.68,46.85,46.67,46.77,302500.0,35.5495,35.6789,35.5418,35.618,302500.0
2010-12-09 09:30:00,46.92,47.05,46.75,46.91,190200.0,35.7322,35.8312,35.6028,35.7246,190200.0
2010-12-09 10:00:00,46.9,46.94,46.67,46.77,239000.0,35.717,35.7475,35.5418,35.618,239000.0
2010-12-09 10:30:00,46.78,46.88,46.74,46.85,130700.0,35.6256,35.7018,35.5951,35.6789,130700.0
2010-12-09 11:00:00,46.84,46.9,46.77,46.8,287900.0,35.6713,35.717,35.618,35.6408,287900.0
2010-12-09 11:30:00,46.81,46.82,46.7,46.74,222300.0,35.6485,35.6561,35.5647,35.5951,222300.0
2010-12-09 12:00:00,46.75,46.75,46.65,46.66,122700.0,35.6028,35.6028,35.5266,35.5342,122700.0
2010-12-09 12:30:00,46.66,46.74,46.65,46.74,115100.0,35.5342,35.5951,35.5266,35.5951,115100.0
2010-12-09 13:00:00,46.74,46.75,46.68,46.7,237300.0,35.5951,35.6028,35.5495,35.5647,237300.0
2010-12-09 13:30:00,46.7,46.73,46.65,46.71,80600.0,35.5647,35.5875,35.5266,35.5723,80600.0
2010-12-09 14:00:00,46.71,46.76,46.63,46.73,188700.0,35.5723,35.6104,35.5114,35.5875,188700.0
2010-12-09 14:30:00,46.72,46.79,46.7,46.76,265200.0,35.5799,35.6332,35.5647,35.6104,265200.0
2010-12-09 15:00:00,46.76,46.78,46.74,46.76,218100.0,35.6104,35.6256,35.5951,35.6104,218100.0
2010-12-09 15:30:00,46.76,46.84,46.69,46.83,783600.0,35.6104,35.6713,35.5571,35.6637,783600.0
2010-12-10 09:30:00,46.92,47.15,46.72,46.99,152400.0,35.7322,35.9074,35.5799,35.7855,152400.0
2010-12-10 10:00:00,46.99,47.11,46.89,47.05,124200.0,35.7855,35.8769,35.7094,35.8312,124200.0
2010-12-10 10:30:00,47.05,47.09,46.93,46.97,63700.0,35.8312,35.8617,35.7398,35.7703,63700.0
2010-12-10 11:00:00,46.98,47.01,46.93,46.98,70000.0,35.7779,35.8008,35.7398,35.7779,70000.0
2010-12-10 11:30:00,46.98,47.04,46.96,47.03,47000.0,35.7779,35.8236,35.7627,35.816,47000.0
2010-12-10 12:00:00,47.04,47.04,46.94,46.96,64900.0,35.8236,35.8236,35.7475,35.7627,64900.0
2010-12-10 12:30:00,46.96,46.98,46.93,46.95,49300.0,35.7627,35.7779,35.7398,35.7551,49300.0
2010-12-10 13:00:00,46.95,47.02,46.9,47.02,56300.0,35.7551,35.8084,35.717,35.8084,56300.0
2010-12-10 13:30:00,47.02,47.07,47.01,47.06,40700.0,35.8084,35.8465,35.8008,35.8388,40700.0
2010-12-10 14:00:00,47.07,47.07,47.0,47.03,41200.0,35.8465,35.8465,35.7932,35.816,41200.0
2010-12-10 14:30:00,47.02,47.03,46.93,46.99,54700.0,35.8084,35.816,35.7398,35.7855,54700.0
2010-12-10 15:00:00,47.0,47.01,46.96,46.98,71300.0,35.7932,35.8008,35.7627,35.7779,71300.0
2010-12-10 15:30:00,46.98,47.05,46.97,46.99,269300.0,35.7779,35.8312,35.7703,35.7855,269300.0
2010-12-13 09:30:00,46.94,47.41,46.94,47.22,248900.0,35.7475,36.1054,35.7475,35.9607,248900.0
2010-12-13 10:00:00,47.23,47.29,47.16,47.22,158200.0,35.9683,36.014,35.915,35.9607,158200.0
2010-12-13 10:30:00,47.22,47.25,47.07,47.24,208700.0,35.9607,35.9835,35.8465,35.9759,208700.0
2010-12-13 11:00:00,47.24,47.25,47.09,47.11,56700.0,35.9759,35.9835,35.8617,35.8769,56700.0
2010-12-13 11:30:00,47.1,47.24,47.08,47.24,61400.0,35.8693,35.9759,35.8541,35.9759,61400.0
2010-12-13 12:00:00,47.23,47.26,47.22,47.23,30500.0,35.9683,35.9912,35.9607,35.9683,30500.0
2010-12-13 12:30:00,47.23,47.28,47.21,47.25,39800.0,35.9683,36.0064,35.9531,35.9835,39800.0
2010-12-13 13:00:00,47.24,47.34,47.22,47.34,74500.0,35.9759,36.0521,35.9607,36.0521,74500.0
2010-12-13 13:30:00,47.34,47.38,47.33,47.37,93800.0,36.0521,36.0825,36.0445,36.0749,93800.0
2010-12-13 14:00:00,47.37,47.45,47.36,47.41,93400.0,36.0749,36.1359,36.0673,36.1054,93400.0
2010-12-13 14:30:00,47.4,47.42,47.38,47.39,131100.0,36.0978,36.113,36.0825,36.0902,131100.0
2010-12-13 15:00:00,47.39,47.39,47.35,47.37,143900.0,36.0902,36.0902,36.0597,36.0749,143900.0
2010-12-13 15:30:00,47.36,47.38,47.23,47.24,366700.0,36.0673,36.0825,35.9683,35.9759,366700.0
2010-12-14 09:30:00,47.39,47.73,47.39,47.64,160600.0,36.0902,36.3491,36.0902,36.2805,160600.0
2010-12-14 10:00:00,47.63,47.73,47.58,47.69,112800.0,36.2729,36.3491,36.2349,36.3186,112800.0
2010-12-14 10:30:00,47.69,47.73,47.59,47.6,102000.0,36.3186,36.3491,36.2425,36.2501,102000.0
2010-12-14 11:00:00,47.61,47.68,47.59,47.65,69900.0,36.2577,36.311,36.2425,36.2882,69900.0
2010-12-14 11:30:00,47.66,47.66,47.58,47.61,59300.0,36.2958,36.2958,36.2349,36.2577,59300.0
2010-12-14 12:00:00,47.62,47.71,47.62,47.7,34900.0,36.2653,36.3339,36.2653,36.3262,34900.0
2010-12-14 12:30:00,47.7,47.78,47.68,47.76,50300.0,36.3262,36.3872,36.311,36.3719,50300.0
2010-12-14 13:00:00,47.76,47.76,47.58,47.65,67800.0,36.3719,36.3719,36.2349,36.2882,67800.0
2010-12-14 13:30:00,47.66,47.7,47.65,47.67,57200.0,36.2958,36.3262,36.2882,36.3034,57200.0
2010-12-14 14:00:00,47.67,47.72,47.58,47.68,114000.0,36.3034,36.3415,36.2349,36.311,114000.0
2010-12-14 14:30:00,47.68,47.72,47.61,47.68,129500.0,36.311,36.3415,36.2577,36.311,129500.0
2010-12-14 15:00:00,47.69,47.69,47.6,47.62,124600.0,36.3186,36.3186,36.2501,36.2653,124600.0
2010-12-14 15:30:00,47.63,47.69,47.56,47.66,273300.0,36.2729,36.3186,36.2196,36.2958,273300.0
2010-12-15 09:30:00,47.55,47.85,47.5,47.56,142500.0,36.212,36.4405,36.1739,36.2196,142500.0
2010-12-15 10:00:00,47.54,47.64,47.5,47.57,105600.0,36.2044,36.2805,36.1739,36.2272,105600.0
2010-12-15 10:30:00,47.57,47.57,47.22,47.24,176400.0,36.2272,36.2272,35.9607,35.9759,176400.0
2010-12-15 11:00:00,47.24,47.33,47.22,47.33,176600.0,35.9759,36.0445,35.9607,36.0445,176600.0
2010-12-15 11:30:00,47.33,47.41,47.31,47.4,80000.0,36.0445,36.1054,36.0292,36.0978,80000.0
2010-12-15 12:00:00,47.39,47.4,47.32,47.36,256400.0,36.0902,36.0978,36.0368,36.0673,256400.0
2010-12-15 12:30:00,47.36,47.39,47.32,47.34,110500.0,36.0673,36.0902,36.0368,36.0521,110500.0
2010-12-15 13:00:00,47.35,47.38,47.33,47.37,59500.0,36.0597,36.0825,36.0445,36.0749,59500.0
2010-12-15 13:30:00,47.37,47.38,47.32,47.37,82100.0,36.0749,36.0825,36.0368,36.0749,82100.0
2010-12-15 14:00:00,47.37,47.37,47.32,47.33,100800.0,36.0749,36.0749,36.0368,36.0445,100800.0
2010-12-15 14:30:00,47.34,47.35,47.25,47.27,245700.0,36.0521,36.0597,35.9835,35.9988,245700.0
2010-12-15 15:00:00,47.27,47.34,47.27,47.31,252200.0,35.9988,36.0521,35.9988,36.0292,252200.0
2010-12-15 15:30:00,47.3,47.34,47.14,47.19,463900.0,36.0216,36.0521,35.8998,35.9378,463900.0
2010-12-16 09:30:00,47.27,47.36,47.09,47.14,198100.0,35.9988,36.0673,35.8617,35.8998,198100.0
2010-12-16 10:00:00,47.16,47.46,47.13,47.4,214000.0,35.915,36.1435,35.8922,36.0978,214000.0
2010-12-16 10:30:00,47.4,47.64,47.38,47.63,122400.0,36.0978,36.2805,36.0825,36.2729,122400.0
2010-12-16 11:00:00,47.63,47.74,47.6,47.63,96800.0,36.2729,36.3567,36.2501,36.2729,96800.0
2010-12-16 11:30:00,47.63,47.66,47.5,47.64,85900.0,36.2729,36.2958,36.1739,36.2805,85900.0
2010-12-16 12:00:00,47.63,47.64,47.47,47.48,83300.0,36.2729,36.2805,36.1511,36.1587,83300.0
2010-12-16 12:30:00,47.48,47.72,47.48,47.7,96000.0,36.1587,36.3415,36.1587,36.3262,96000.0
2010-12-16 13:00:00,47.7,47.7,47.62,47.62,86400.0,36.3262,36.3262,36.2653,36.2653,86400.0
2010-12-16 13:30:00,47.63,47.67,47.58,47.64,98600.0,36.2729,36.3034,36.2349,36.2805,98600.0
2010-12-16 14:00:00,47.65,47.73,47.62,47.73,117500.0,36.2882,36.3491,36.2653,36.3491,117500.0
2010-12-16 14:30:00,47.72,47.79,47.67,47.75,108900.0,36.3415,36.3948,36.3034,36.3643,108900.0
2010-12-16 15:00:00,47.75,47.79,47.68,47.72,101700.0,36.3643,36.3948,36.311,36.3415,101700.0
2010-12-16 15:30:00,47.72,47.88,47.72,47.86,239100.0,36.3415,36.4633,36.3415,36.4481,239100.0
2010-12-17 09:30:00,47.79,47.95,47.7,47.71,483000.0,36.3948,36.5166,36.3262,36.3339,483000.0
2010-12-17 10:00:00,47.71,47.84,47.66,47.71,87900.0,36.3339,36.4329,36.2958,36.3339,87900.0
2010-12-17 10:30:00,47.7,47.74,47.58,47.68,62000.0,36.3262,36.3567,36.2349,36.311,62000.0
2010-12-17 11:00:00,47.69,47.74,47.63,47.64,54900.0,36.3186,36.3567,36.2729,36.2805,54900.0
2010-12-17 11:30:00,47.64,47.77,47.63,47.71,52400.0,36.2805,36.3796,36.2729,36.3339,52400.0
2010-12-17 12:00:00,47.71,47.77,47.69,47.74,41800.0,36.3339,36.3796,36.3186,36.3567,41800.0
2010-12-17 12:30:00,47.74,47.87,47.74,47.87,55500.0,36.3567,36.4557,36.3567,36.4557,55500.0
2010-12-17 13:00:00,47.86,47.93,47.86,47.89,48800.0,36.4481,36.5014,36.4481,36.4709,48800.0
2010-12-17 13:30:00,47.89,47.94,47.88,47.93,48300.0,36.4709,36.509,36.4633,36.5014,48300.0
2010-12-17 14:00:00,47.93,47.99,47.92,47.98,68500.0,36.5014,36.5471,36.4938,36.5395,68500.0
2010-12-17 14:30:00,47.99,48.0,47.94,48.0,69700.0,36.5471,36.5547,36.509,36.5547,69700.0
2010-12-17 15:00:00,47.99,48.03,47.97,48.0,101900.0,36.5471,36.5776,36.5319,36.5547,101900.0
2010-12-17 15:30:00,48.0,48.15,47.91,48.14,367200.0,36.5547,36.6689,36.4862,36.6613,367200.0
2010-12-20 09:30:00,48.63,48.63,48.31,48.33,188800.0,37.0345,37.0345,36.7908,36.806,188800.0
2010-12-20 10:00:00,48.34,48.38,48.22,48.37,121400.0,36.8136,36.8441,36.7223,36.8365,121400.0
2010-12-20 10:30:00,48.36,48.4,48.18,48.19,101200.0,36.8289,36.8593,36.6918,36.6994,101200.0
2010-12-20 11:00:00,48.18,48.29,48.18,48.24,59000.0,36.6918,36.7756,36.6918,36.7375,59000.0
2010-12-20 11:30:00,48.24,48.29,48.21,48.29,43900.0,36.7375,36.7756,36.7146,36.7756,43900.0
2010-12-20 12:00:00,48.28,48.36,48.2,48.35,66800.0,36.7679,36.8289,36.707,36.8213,66800.0
2010-12-20 12:30:00,48.35,48.53,48.33,48.52,81900.0,36.8213,36.9583,36.806,36.9507,81900.0
2010-12-20 13:00:00,48.52,48.53,48.46,48.46,84100.0,36.9507,36.9583,36.905,36.905,84100.0
2010-12-20 13:30:00,48.46,48.51,48.45,48.5,64600.0,36.905,36.9431,36.8974,36.9355,64600.0
2010-12-20 14:00:00,48.5,48.59,48.48,48.5,138200.0,36.9355,37.004,36.9203,36.9355,138200.0
2010-12-20 14:30:00,48.51,48.52,48.4,48.45,127400.0,36.9431,36.9507,36.8593,36.8974,127400.0
2010-12-20 15:00:00,48.45,48.48,48.42,48.47,125200.0,36.8974,36.9203,36.8746,36.9126,125200.0
2010-12-20 15:30:00,48.47,48.48,48.37,48.47,288600.0,36.9126,36.9203,36.8365,36.9126,288600.0
2010-12-21 09:30:00,48.55,48.59,48.12,48.34,263300.0,36.9736,37.004,36.6461,36.8136,263300.0
2010-12-21 10:00:00,48.34,48.34,48.14,48.28,138400.0,36.8136,36.8136,36.6613,36.7679,138400.0
2010-12-21 10:30:00,48.28,48.34,48.25,48.3,110100.0,36.7679,36.8136,36.7451,36.7832,110100.0
2010-12-21 11:00:00,48.31,48.31,48.11,48.14,107400.0,36.7908,36.7908,36.6385,36.6613,107400.0
2010-12-21 11:30:00,48.14,48.3,48.14,48.27,93900.0,36.6613,36.7832,36.6613,36.7603,93900.0
2010-12-21 12:00:00,48.28,48.29,48.18,48.19,67800.0,36.7679,36.7756,36.6918,36.6994,67800.0
2010-12-21 12:30:00,48.19,48.19,48.14,48.15,56500.0,36.6994,36.6994,36.6613,36.6689,56500.0
2010-12-21 13:00:00,48.15,48.15,48.11,48.12,96400.0,36.6689,36.6689,36.6385,36.6461,96400.0
2010-12-21 13:30:00,48.12,48.13,48.07,48.08,75900.0,36.6461,36.6537,36.608,36.6156,75900.0
2010-12-21 14:00:00,48.09,48.09,48.01,48.01,114800.0,36.6232,36.6232,36.5623,36.5623,114800.0
2010-12-21 14:30:00,48.02,48.08,48.0,48.0,102300.0,36.5699,36.6156,36.5547,36.5547,102300.0
2010-12-21 15:00:00,48.0,48.03,47.98,47.98,108500.0,36.5547,36.5776,36.5395,36.5395,108500.0
2010-12-21 15:30:00,47.99,48.13,47.98,48.09,256900.0,36.5471,36.6537,36.5395,36.6232,256900.0
2010-12-22 09:30:00,48.02,48.18,47.81,47.81,135700.0,36.5699,36.6918,36.41,36.41,135700.0
2010-12-22 10:00:00,47.81,48.03,47.76,48.01,133200.0,36.41,36.5776,36.3719,36.5623,133200.0
2010-12-22 10:30:00,48.02,48.17,48.0,48.13,67000.0,36.5699,36.6842,36.5547,36.6537,67000.0
2010-12-22 11:00:00,48.13,48.15,48.02,48.1,102800.0,36.6537,36.6689,36.5699,36.6309,102800.0
2010-12-22 11:30:00,48.1,48.2,48.08,48.17,82500.0,36.6309,36.707,36.6156,36.6842,82500.0
2010-12-22 12:00:00,48.17,48.26,48.14,48.25,43800.0,36.6842,36.7527,36.6613,36.7451,43800.0
2010-12-22 12:30:00,48.25,48.28,48.23,48.26,29500.0,36.7451,36.7679,36.7299,36.7527,29500.0
2010-12-22 13:00:00,48.25,48.26,48.21,48.22,33200.0,36.7451,36.7527,36.7146,36.7223,33200.0
2010-12-22 13:30:00,48.22,48.23,48.13,48.15,38300.0,36.7223,36.7299,36.6537,36.6689,38300.0
2010-12-22 14:00:00,48.16,48.18,48.11,48.12,51900.0,36.6766,36.6918,36.6385,36.6461,51900.0
2010-12-22 14:30:00,48.12,48.13,48.1,48.11,53400.0,36.6461,36.6537,36.6309,36.6385,53400.0
2010-12-22 15:00:00,48.12,48.17,48.12,48.13,50200.0,36.6461,36.6842,36.6461,36.6537,50200.0
2010-12-22 15:30:00,48.13,48.13,48.03,48.04,194700.0,36.6537,36.6537,36.5776,36.5852,194700.0
2010-12-23 09:30:00,48.12,48.14,47.9,47.96,102800.0,36.6461,36.6613,36.4786,36.5242,102800.0
2010-12-23 10:00:00,47.96,48.03,47.91,47.92,82600.0,36.5242,36.5776,36.4862,36.4938,82600.0
2010-12-23 10:30:00,47.92,48.1,47.92,48.1,39200.0,36.4938,36.6309,36.4938,36.6309,39200.0
2010-12-23 11:00:00,48.11,48.22,48.04,48.18,59300.0,36.6385,36.7223,36.5852,36.6918,59300.0
2010-12-23 11:30:00,48.18,48.23,48.09,48.16,63100.0,36.6918,36.7299,36.6232,36.6766,63100.0
2010-12-23 12:00:00,48.16,48.22,48.15,48.19,18700.0,36.6766,36.7223,36.6689,36.6994,18700.0
2010-12-23 12:30:00,48.18,48.22,48.17,48.18,43700.0,36.6918,36.7223,36.6842,36.6918,43700.0
2010-12-23 13:00:00,48.18,48.26,48.18,48.26,49000.0,36.6918,36.7527,36.6918,36.7527,49000.0
2010-12-23 13:30:00,48.26,48.26,48.25,48.26,20600.0,36.7527,36.7527,36.7451,36.7527,20600.0
2010-12-23 14:00:00,48.26,48.3,48.21,48.25,82200.0,36.7527,36.7832,36.7146,36.7451,82200.0
2010-12-23 14:30:00,48.24,48.24,48.19,48.23,59000.0,36.7375,36.7375,36.6994,36.7299,59000.0
2010-12-23 15:00:00,48.23,48.29,48.21,48.28,74700.0,36.7299,36.7756,36.7146,36.7679,74700.0
2010-12-23 15:30:00,48.29,48.34,48.27,48.32,142900.0,36.7756,36.8136,36.7603,36.7984,142900.0
2010-12-27 09:30:00,48.14,48.2,47.92,48.12,184600.0,36.6613,36.707,36.4938,36.6461,184600.0
2010-12-27 10:00:00,48.13,48.49,48.08,48.41,122300.0,36.6537,36.9279,36.6156,36.8669,122300.0
2010-12-27 10:30:00,48.41,48.52,48.31,48.52,84700.0,36.8669,36.9507,36.7908,36.9507,84700.0
2010-12-27 11:00:00,48.52,48.54,48.42,48.5,48000.0,36.9507,36.9659,36.8746,36.9355,48000.0
2010-12-27 11:30:00,48.5,48.53,48.46,48.46,27000.0,36.9355,36.9583,36.905,36.905,27000.0
2010-12-27 12:00:00,48.47,48.5,48.42,48.5,23800.0,36.9126,36.9355,36.8746,36.9355,23800.0
2010-12-27 12:30:00,48.49,48.53,48.47,48.47,53900.0,36.9279,36.9583,36.9126,36.9126,53900.0
2010-12-27 13:00:00,48.48,48.48,48.4,48.41,45700.0,36.9203,36.9203,36.8593,36.8669,45700.0
2010-12-27 13:30:00,48.42,48.42,48.37,48.39,27000.0,36.8746,36.8746,36.8365,36.8517,27000.0
2010-12-27 14:00:00,48.39,48.4,48.31,48.32,61600.0,36.8517,36.8593,36.7908,36.7984,61600.0
2010-12-27 14:30:00,48.31,48.31,48.25,48.25,53700.0,36.7908,36.7908,36.7451,36.7451,53700.0
2010-12-27 15:00:00,48.25,48.26,48.22,48.22,83500.0,36.7451,36.7527,36.7223,36.7223,83500.0
2010-12-27 15:30:00,48.22,48.28,48.22,48.26,164600.0,36.7223,36.7679,36.7223,36.7527,164600.0
2010-12-28 09:30:00,48.21,48.38,48.18,48.35,126000.0,36.7146,36.8441,36.6918,36.8213,126000.0
2010-12-28 10:00:00,48.34,48.35,48.2,48.23,40900.0,36.8136,36.8213,36.707,36.7299,40900.0
2010-12-28 10:30:00,48.21,48.28,48.17,48.19,41500.0,36.7146,36.7679,36.6842,36.6994,41500.0
2010-12-28 11:00:00,48.18,48.2,48.12,48.2,50600.0,36.6918,36.707,36.6461,36.707,50600.0
2010-12-28 11:30:00,48.21,48.23,48.17,48.2,35700.0,36.7146,36.7299,36.6842,36.707,35700.0
2010-12-28 12:00:00,48.2,48.21,48.18,48.19,47600.0,36.707,36.7146,36.6918,36.6994,47600.0
2010-12-28 12:30:00,48.2,48.2,48.15,48.16,37500.0,36.707,36.707,36.6689,36.6766,37500.0
2010-12-28 13:00:00,48.16,48.16,48.14,48.15,14700.0,36.6766,36.6766,36.6613,36.6689,14700.0
2010-12-28 13:30:00,48.15,48.17,48.09,48.17,66000.0,36.6689,36.6842,36.6232,36.6842,66000.0
2010-12-28 14:00:00,48.17,48.2,48.16,48.18,31000.0,36.6842,36.707,36.6766,36.6918,31000.0
2010-12-28 14:30:00,48.19,48.35,48.18,48.33,115900.0,36.6994,36.8213,36.6918,36.806,115900.0
2010-12-28 15:00:00,48.33,48.38,48.32,48.38,46300.0,36.806,36.8441,36.7984,36.8441,46300.0
2010-12-28 15:30:00,48.37,48.38,48.29,48.33,106300.0,36.8365,36.8441,36.7756,36.806,106300.0
2010-12-29 09:30:00,48.08,48.08,47.73,47.79,124300.0,36.9634,36.9634,36.6944,36.7405,124300.0
2010-12-29 10:00:00,47.79,47.85,47.74,47.85,32600.0,36.7405,36.7866,36.7021,36.7866,32600.0
2010-12-29 10:30:00,47.85,47.85,47.69,47.71,61500.0,36.7866,36.7866,36.6636,36.679,61500.0
2010-12-29 11:00:00,47.71,47.82,47.7,47.81,53700.0,36.679,36.7636,36.6713,36.7559,53700.0
2010-12-29 11:30:00,47.81,47.91,47.8,47.9,39600.0,36.7559,36.8327,36.7482,36.8251,39600.0
2010-12-29 12:00:00,47.91,47.92,47.86,47.89,50600.0,36.8327,36.8404,36.7943,36.8174,50600.0
2010-12-29 12:30:00,47.89,47.9,47.87,47.87,34200.0,36.8174,36.8251,36.802,36.802,34200.0
2010-12-29 13:00:00,47.87,47.88,47.81,47.83,57900.0,36.802,36.8097,36.7559,36.7712,57900.0
2010-12-29 13:30:00,47.83,47.84,47.81,47.84,29800.0,36.7712,36.7789,36.7559,36.7789,29800.0
2010-12-29 14:00:00,47.83,47.88,47.83,47.88,23400.0,36.7712,36.8097,36.7712,36.8097,23400.0
2010-12-29 14:30:00,47.88,47.9,47.87,47.89,48800.0,36.8097,36.8251,36.802,36.8174,48800.0
2010-12-29 15:00:00,47.89,47.89,47.85,47.87,68500.0,36.8174,36.8174,36.7866,36.802,68500.0
2010-12-29 15:30:00,47.87,47.92,47.86,47.89,143300.0,36.802,36.8404,36.7943,36.8174,143300.0
2010-12-30 09:30:00,47.88,47.97,47.8,47.95,100900.0,36.8097,36.8789,36.7482,36.8635,100900.0
2010-12-30 10:00:00,47.94,47.96,47.67,47.69,75300.0,36.8558,36.8712,36.6482,36.6636,75300.0
2010-12-30 10:30:00,47.68,47.75,47.67,47.7,73600.0,36.6559,36.7097,36.6482,36.6713,73600.0
2010-12-30 11:00:00,47.7,47.76,47.67,47.74,67900.0,36.6713,36.7174,36.6482,36.7021,67900.0
2010-12-30 11:30:00,47.74,47.75,47.67,47.72,50500.0,36.7021,36.7097,36.6482,36.6867,50500.0
2010-12-30 12:00:00,47.72,47.76,47.68,47.71,25100.0,36.6867,36.7174,36.6559,36.679,25100.0
2010-12-30 12:30:00,47.72,47.74,47.71,47.72,21000.0,36.6867,36.7021,36.679,36.6867,21000.0
2010-12-30 13:00:00,47.73,47.73,47.65,47.7,70800.0,36.6944,36.6944,36.6329,36.6713,70800.0
2010-12-30 13:30:00,47.71,47.71,47.66,47.69,35800.0,36.679,36.679,36.6406,36.6636,35800.0
2010-12-30 14:00:00,47.69,47.71,47.67,47.68,47500.0,36.6636,36.679,36.6482,36.6559,47500.0
2010-12-30 14:30:00,47.69,47.72,47.69,47.72,54700.0,36.6636,36.6867,36.6636,36.6867,54700.0
2010-12-30 15:00:00,47.72,47.75,47.7,47.75,85400.0,36.6867,36.7097,36.6713,36.7097,85400.0
2010-12-30 15:30:00,47.75,47.75,47.65,47.68,285900.0,36.7097,36.7097,36.6329,36.6559,285900.0
2010-12-31 09:30:00,47.67,47.76,47.55,47.76,90900.0,36.6482,36.7174,36.556,36.7174,90900.0
2010-12-31 10:00:00,47.76,47.91,47.75,47.91,45900.0,36.7174,36.8327,36.7097,36.8327,45900.0
2010-12-31 10:30:00,47.91,47.99,47.9,47.97,40100.0,36.8327,36.8943,36.8251,36.8789,40100.0
2010-12-31 11:00:00,47.97,47.98,47.91,47.91,27200.0,36.8789,36.8866,36.8327,36.8327,27200.0
2010-12-31 11:30:00,47.92,47.92,47.91,47.91,11700.0,36.8404,36.8404,36.8327,36.8327,11700.0
2010-12-31 12:00:00,47.91,47.95,47.91,47.95,55000.0,36.8327,36.8635,36.8327,36.8635,55000.0
2010-12-31 12:30:00,47.94,47.94,47.86,47.87,80600.0,36.8558,36.8558,36.7943,36.802,80600.0
2010-12-31 13:00:00,47.87,47.92,47.87,47.88,54900.0,36.802,36.8404,36.802,36.8097,54900.0
2010-12-31 13:30:00,47.87,47.88,47.83,47.87,50000.0,36.802,36.8097,36.7712,36.802,50000.0
2010-12-31 14:00:00,47.88,47.94,47.84,47.94,64200.0,36.8097,36.8558,36.7789,36.8558,64200.0
2010-12-31 14:30:00,47.94,48.0,47.94,47.97,112400.0,36.8558,36.9019,36.8558,36.8789,112400.0
2010-12-31 15:00:00,47.97,47.97,47.92,47.94,86000.0,36.8789,36.8789,36.8404,36.8558,86000.0
2010-12-31 15:30:00,47.94,47.95,47.79,47.85,247700.0,36.8558,36.8635,36.7405,36.7866,247700.0
2011-01-03 09:30:00,47.99,47.99,47.26,47.73,290000.0,36.8943,36.8943,36.333,36.6944,290000.0
2011-01-03 10:00:00,47.74,47.75,47.52,47.54,147800.0,36.7021,36.7097,36.5329,36.5483,147800.0
2011-01-03 10:30:00,47.54,47.63,47.5,47.5,141700.0,36.5483,36.6175,36.5175,36.5175,141700.0
2011-01-03 11:00:00,47.51,47.53,47.46,47.53,117000.0,36.5252,36.5406,36.4868,36.5406,117000.0
2011-01-03 11:30:00,47.53,47.71,47.52,47.71,78600.0,36.5406,36.679,36.5329,36.679,78600.0
2011-01-03 12:00:00,47.7,47.76,47.7,47.75,62900.0,36.6713,36.7174,36.6713,36.7097,62900.0
2011-01-03 12:30:00,47.75,47.75,47.69,47.72,51800.0,36.7097,36.7097,36.6636,36.6867,51800.0
2011-01-03 13:00:00,47.72,47.77,47.69,47.74,82000.0,36.6867,36.7251,36.6636,36.7021,82000.0
2011-01-03 13:30:00,47.74,47.74,47.66,47.69,69200.0,36.7021,36.7021,36.6406,36.6636,69200.0
2011-01-03 14:00:00,47.69,47.69,47.57,47.57,86800.0,36.6636,36.6636,36.5714,36.5714,86800.0
2011-01-03 14:30:00,47.57,47.57,47.44,47.49,170400.0,36.5714,36.5714,36.4714,36.5099,170400.0
2011-01-03 15:00:00,47.49,47.55,47.47,47.53,103500.0,36.5099,36.556,36.4945,36.5406,103500.0
2011-01-03 15:30:00,47.53,47.55,47.39,47.4,364500.0,36.5406,36.556,36.433,36.4407,364500.0
2011-01-04 09:30:00,47.42,47.63,47.14,47.15,210800.0,36.456,36.6175,36.2408,36.2485,210800.0
2011-01-04 10:00:00,47.16,47.28,46.95,47.03,309100.0,36.2562,36.3484,36.0947,36.1562,309100.0
2011-01-04 10:30:00,47.03,47.39,47.03,47.39,140600.0,36.1562,36.433,36.1562,36.433,140600.0
2011-01-04 11:00:00,47.38,47.65,47.38,47.64,164200.0,36.4253,36.6329,36.4253,36.6252,164200.0
2011-01-04 11:30:00,47.64,47.84,47.63,47.72,140200.0,36.6252,36.7789,36.6175,36.6867,140200.0
2011-01-04 12:00:00,47.72,47.77,47.66,47.7,117500.0,36.6867,36.7251,36.6406,36.6713,117500.0
2011-01-04 12:30:00,47.69,47.74,47.65,47.71,105000.0,36.6636,36.7021,36.6329,36.679,105000.0
2011-01-04 13:00:00,47.7,47.71,47.58,47.69,102300.0,36.6713,36.679,36.579,36.6636,102300.0
2011-01-04 13:30:00,47.7,47.7,47.61,47.61,120900.0,36.6713,36.6713,36.6021,36.6021,120900.0
2011-01-04 14:00:00,47.61,47.66,47.58,47.63,149100.0,36.6021,36.6406,36.579,36.6175,149100.0
2011-01-04 14:30:00,47.64,47.66,47.62,47.63,104000.0,36.6252,36.6406,36.6098,36.6175,104000.0
2011-01-04 15:00:00,47.62,47.72,47.59,47.72,165500.0,36.6098,36.6867,36.5867,36.6867,165500.0
2011-01-04 15:30:00,47.72,47.73,47.58,47.61,511600.0,36.6867,36.6944,36.579,36.6021,511600.0
2011-01-05 09:30:00,47.37,47.58,47.21,47.36,205000.0,36.4176,36.579,36.2946,36.4099,205000.0
2011-01-05 10:00:00,47.37,47.41,47.21,47.25,144700.0,36.4176,36.4484,36.2946,36.3253,144700.0
2011-01-05 10:30:00,47.25,47.28,47.0,47.01,231800.0,36.3253,36.3484,36.1331,36.1408,231800.0
2011-01-05 11:00:00,47.02,47.07,46.95,46.99,287800.0,36.1485,36.187,36.0947,36.1255,287800.0
2011-01-05 11:30:00,47.0,47.23,46.99,47.23,222000.0,36.1331,36.31,36.1255,36.31,222000.0
2011-01-05 12:00:00,47.23,47.24,47.06,47.07,159100.0,36.31,36.3177,36.1793,36.187,159100.0
2011-01-05 12:30:00,47.07,47.12,46.88,46.88,251600.0,36.187,36.2254,36.0409,36.0409,251600.0
2011-01-05 13:00:00,46.89,47.0,46.84,46.91,175900.0,36.0486,36.1331,36.0101,36.064,175900.0
2011-01-05 13:30:00,46.92,46.92,46.77,46.77,112100.0,36.0716,36.0716,35.9563,35.9563,112100.0
2011-01-05 14:00:00,46.77,46.78,46.7,46.72,239600.0,35.9563,35.964,35.9025,35.9179,239600.0
2011-01-05 14:30:00,46.73,46.92,46.72,46.92,171000.0,35.9256,36.0716,35.9179,36.0716,171000.0
2011-01-05 15:00:00,46.92,46.98,46.86,46.87,323000.0,36.0716,36.1178,36.0255,36.0332,323000.0
2011-01-05 15:30:00,46.86,46.91,46.79,46.85,504500.0,36.0255,36.064,35.9717,36.0178,504500.0
2011-01-06 09:30:00,47.0,47.63,47.0,47.4,533300.0,36.1331,36.6175,36.1331,36.4407,533300.0
2011-01-06 10:00:00,47.39,47.42,47.18,47.29,338200.0,36.433,36.456,36.2715,36.3561,338200.0
2011-01-06 10:30:00,47.3,47.3,47.03,47.15,325400.0,36.3638,36.3638,36.1562,36.2485,325400.0
2011-01-06 11:00:00,47.17,47.25,47.08,47.24,269400.0,36.2638,36.3253,36.1947,36.3177,269400.0
2011-01-06 11:30:00,47.24,47.33,47.19,47.24,170500.0,36.3177,36.3869,36.2792,36.3177,170500.0
2011-01-06 12:00:00,47.23,47.23,47.12,47.14,166600.0,36.31,36.31,36.2254,36.2408,166600.0
2011-01-06 12:30:00,47.14,47.21,47.11,47.2,180000.0,36.2408,36.2946,36.2177,36.2869,180000.0
2011-01-06 13:00:00,47.19,47.22,47.15,47.2,147500.0,36.2792,36.3023,36.2485,36.2869,147500.0
2011-01-06 13:30:00,47.2,47.26,47.19,47.24,173600.0,36.2869,36.333,36.2792,36.3177,173600.0
2011-01-06 14:00:00,47.25,47.26,47.1,47.11,171100.0,36.3253,36.333,36.21,36.2177,171100.0
2011-01-06 14:30:00,47.12,47.13,47.06,47.07,183800.0,36.2254,36.2331,36.1793,36.187,183800.0
2011-01-06 15:00:00,47.06,47.15,47.06,47.12,167600.0,36.1793,36.2485,36.1793,36.2254,167600.0
2011-01-06 15:30:00,47.12,47.31,47.11,47.21,627200.0,36.2254,36.3715,36.2177,36.2946,627200.0
2011-01-07 09:30:00,47.32,47.4,47.11,47.12,164600.0,36.3792,36.4407,36.2177,36.2254,164600.0
2011-01-07 10:00:00,47.11,47.22,47.05,47.18,150200.0,36.2177,36.3023,36.1716,36.2715,150200.0
2011-01-07 10:30:00,47.18,47.21,47.02,47.06,159100.0,36.2715,36.2946,36.1485,36.1793,159100.0
2011-01-07 11:00:00,47.06,47.13,47.01,47.04,162600.0,36.1793,36.2331,36.1408,36.1639,162600.0
2011-01-07 11:30:00,47.04,47.07,46.95,47.03,136200.0,36.1639,36.187,36.0947,36.1562,136200.0
2011-01-07 12:00:00,47.04,47.04,46.95,46.99,149300.0,36.1639,36.1639,36.0947,36.1255,149300.0
2011-01-07 12:30:00,46.99,47.01,46.92,46.96,168200.0,36.1255,36.1408,36.0716,36.1024,168200.0
2011-01-07 13:00:00,46.96,47.0,46.95,46.95,51800.0,36.1024,36.1331,36.0947,36.0947,51800.0
2011-01-07 13:30:00,46.95,47.02,46.95,46.98,103000.0,36.0947,36.1485,36.0947,36.1178,103000.0
2011-01-07 14:00:00,46.98,46.99,46.96,46.98,146500.0,36.1178,36.1255,36.1024,36.1178,146500.0
2011-01-07 14:30:00,46.98,46.99,46.92,46.92,149400.0,36.1178,36.1255,36.0716,36.0716,149400.0
2011-01-07 15:00:00,46.93,46.93,46.81,46.81,290400.0,36.0793,36.0793,35.9871,35.9871,290400.0
2011-01-07 15:30:00,46.82,47.01,46.81,47.0,505200.0,35.9948,36.1408,35.9871,36.1331,505200.0
2011-01-10 09:30:00,46.63,46.63,45.91,46.0,378500.0,35.8487,35.8487,35.2952,35.3644,378500.0
2011-01-10 10:00:00,46.0,46.28,45.98,46.25,237100.0,35.3644,35.5796,35.349,35.5566,237100.0
2011-01-10 10:30:00,46.25,46.37,46.23,46.37,153200.0,35.5566,35.6488,35.5412,35.6488,153200.0
2011-01-10 11:00:00,46.36,46.56,46.33,46.52,139200.0,35.6411,35.7949,35.6181,35.7641,139200.0
2011-01-10 11:30:00,46.52,46.68,46.48,46.68,106500.0,35.7641,35.8871,35.7334,35.8871,106500.0
2011-01-10 12:00:00,46.67,46.69,46.55,46.66,198200.0,35.8794,35.8948,35.7872,35.8718,198200.0
2011-01-10 12:30:00,46.66,46.74,46.58,46.58,114800.0,35.8718,35.9333,35.8103,35.8103,114800.0
2011-01-10 13:00:00,46.57,46.71,46.57,46.61,99300.0,35.8026,35.9102,35.8026,35.8333,99300.0
2011-01-10 13:30:00,46.61,46.69,46.58,46.64,71500.0,35.8333,35.8948,35.8103,35.8564,71500.0
2011-01-10 14:00:00,46.65,46.65,46.51,46.57,105300.0,35.8641,35.8641,35.7564,35.8026,105300.0
2011-01-10 14:30:00,46.58,46.62,46.55,46.61,88100.0,35.8103,35.841,35.7872,35.8333,88100.0
2011-01-10 15:00:00,46.61,46.69,46.53,46.62,189500.0,35.8333,35.8948,35.7718,35.841,189500.0
2011-01-10 15:30:00,46.62,46.66,46.51,46.53,409700.0,35.841,35.8718,35.7564,35.7718,409700.0
2011-01-11 09:30:00,46.55,46.66,46.28,46.31,255600.0,35.7872,35.8718,35.5796,35.6027,255600.0
2011-01-11 10:00:00,46.29,46.42,46.29,46.4,149000.0,35.5873,35.6873,35.5873,35.6719,149000.0
2011-01-11 10:30:00,46.4,46.41,46.33,46.36,116600.0,35.6719,35.6796,35.6181,35.6411,116600.0
2011-01-11 11:00:00,46.37,46.44,46.36,46.44,132700.0,35.6488,35.7026,35.6411,35.7026,132700.0
2011-01-11 11:30:00,46.44,46.47,46.42,46.44,57100.0,35.7026,35.7257,35.6873,35.7026,57100.0
2011-01-11 12:00:00,46.44,46.51,46.44,46.46,66200.0,35.7026,35.7564,35.7026,35.718,66200.0
2011-01-11 12:30:00,46.47,46.5,46.44,46.5,58800.0,35.7257,35.7488,35.7026,35.7488,58800.0
2011-01-11 13:00:00,46.5,46.58,46.42,46.56,191000.0,35.7488,35.8103,35.6873,35.7949,191000.0
2011-01-11 13:30:00,46.55,46.58,46.49,46.5,139800.0,35.7872,35.8103,35.7411,35.7488,139800.0
2011-01-11 14:00:00,46.51,46.53,46.47,46.53,118300.0,35.7564,35.7718,35.7257,35.7718,118300.0
2011-01-11 14:30:00,46.53,46.57,46.5,46.53,95300.0,35.7718,35.8026,35.7488,35.7718,95300.0
2011-01-11 15:00:00,46.53,46.61,46.48,46.59,296100.0,35.7718,35.8333,35.7334,35.8179,296100.0
2011-01-11 15:30:00,46.59,46.69,46.58,46.65,263900.0,35.8179,35.8948,35.8103,35.8641,263900.0
2011-01-12 09:30:00,46.75,46.84,46.51,46.65,139700.0,35.941,36.0101,35.7564,35.8641,139700.0
2011-01-12 10:00:00,46.66,47.0,46.66,46.97,207200.0,35.8718,36.1331,35.8718,36.1101,207200.0
2011-01-12 10:30:00,46.97,47.0,46.88,46.9,193500.0,36.1101,36.1331,36.0409,36.0563,193500.0
2011-01-12 11:00:00,46.91,47.01,46.82,46.84,130400.0,36.064,36.1408,35.9948,36.0101,130400.0
2011-01-12 11:30:00,46.84,46.86,46.64,46.66,198000.0,36.0101,36.0255,35.8564,35.8718,198000.0
2011-01-12 12:00:00,46.66,46.7,46.64,46.67,167200.0,35.8718,35.9025,35.8564,35.8794,167200.0
2011-01-12 12:30:00,46.67,46.69,46.64,46.64,86300.0,35.8794,35.8948,35.8564,35.8564,86300.0
2011-01-12 13:00:00,46.65,46.67,46.61,46.63,101600.0,35.8641,35.8794,35.8333,35.8487,101600.0
2011-01-12 13:30:00,46.63,46.64,46.54,46.57,137700.0,35.8487,35.8564,35.7795,35.8026,137700.0
2011-01-12 14:00:00,46.56,46.66,46.52,46.58,161400.0,35.7949,35.8718,35.7641,35.8103,161400.0
2011-01-12 14:30:00,46.58,46.64,46.56,46.58,137100.0,35.8103,35.8564,35.7949,35.8103,137100.0
2011-01-12 15:00:00,46.59,46.59,46.52,46.54,198400.0,35.8179,35.8179,35.7641,35.7795,198400.0
2011-01-12 15:30:00,46.54,46.73,46.53,46.72,398700.0,35.7795,35.9256,35.7718,35.9179,398700.0
2011-01-13 09:30:00,46.73,46.82,46.54,46.76,205000.0,35.9256,35.9948,35.7795,35.9486,205000.0
2011-01-13 10:00:00,46.75,46.77,46.65,46.66,198800.0,35.941,35.9563,35.8641,35.8718,198800.0
2011-01-13 10:30:00,46.66,46.74,46.62,46.72,100800.0,35.8718,35.9333,35.841,35.9179,100800.0
2011-01-13 11:00:00,46.72,46.73,46.66,46.68,41000.0,35.9179,35.9256,35.8718,35.8871,41000.0
2011-01-13 11:30:00,46.68,46.76,46.62,46.76,78900.0,35.8871,35.9486,35.841,35.9486,78900.0
2011-01-13 12:00:00,46.75,46.85,46.74,46.85,77100.0,35.941,36.0178,35.9333,36.0178,77100.0
2011-01-13 12:30:00,46.84,46.9,46.79,46.79,74500.0,36.0101,36.0563,35.9717,35.9717,74500.0
2011-01-13 13:00:00,46.79,46.84,46.77,46.79,66300.0,35.9717,36.0101,35.9563,35.9717,66300.0
2011-01-13 13:30:00,46.78,46.8,46.74,46.77,48600.0,35.964,35.9794,35.9333,35.9563,48600.0
2011-01-13 14:00:00,46.77,46.84,46.77,46.82,91100.0,35.9563,36.0101,35.9563,35.9948,91100.0
2011-01-13 14:30:00,46.82,46.86,46.81,46.84,89500.0,35.9948,36.0255,35.9871,36.0101,89500.0
2011-01-13 15:00:00,46.84,46.9,46.83,46.87,153600.0,36.0101,36.0563,36.0025,36.0332,153600.0
2011-01-13 15:30:00,46.87,46.94,46.84,46.92,392900.0,36.0332,36.087,36.0101,36.0716,392900.0
2011-01-14 09:30:00,46.83,47.15,46.8,47.09,184900.0,36.0025,36.2485,35.9794,36.2023,184900.0
2011-01-14 10:00:00,47.08,47.27,47.02,47.04,102300.0,36.1947,36.3407,36.1485,36.1639,102300.0
2011-01-14 10:30:00,47.04,47.18,47.01,47.15,156300.0,36.1639,36.2715,36.1408,36.2485,156300.0
2011-01-14 11:00:00,47.15,47.26,47.1,47.15,111100.0,36.2485,36.333,36.21,36.2485,111100.0
2011-01-14 11:30:00,47.15,47.3,47.11,47.27,76000.0,36.2485,36.3638,36.2177,36.3407,76000.0
2011-01-14 12:00:00,47.26,47.27,47.2,47.2,101700.0,36.333,36.3407,36.2869,36.2869,101700.0
2011-01-14 12:30:00,47.2,47.32,47.2,47.32,103700.0,36.2869,36.3792,36.2869,36.3792,103700.0
2011-01-14 13:00:00,47.32,47.32,47.24,47.26,58500.0,36.3792,36.3792,36.3177,36.333,58500.0
2011-01-14 13:30:00,47.27,47.34,47.22,47.29,69400.0,36.3407,36.3945,36.3023,36.3561,69400.0
2011-01-14 14:00:00,47.3,47.3,47.2,47.25,85900.0,36.3638,36.3638,36.2869,36.3253,85900.0
2011-01-14 14:30:00,47.25,47.26,47.2,47.24,117900.0,36.3253,36.333,36.2869,36.3177,117900.0
2011-01-14 15:00:00,47.24,47.31,47.23,47.27,92400.0,36.3177,36.3715,36.31,36.3407,92400.0
2011-01-14 15:30:00,47.28,47.33,47.25,47.32,357200.0,36.3484,36.3869,36.3253,36.3792,357200.0
2011-01-18 09:30:00,47.28,47.38,47.13,47.27,193900.0,36.3484,36.4253,36.2331,36.3407,193900.0
2011-01-18 10:00:00,47.26,47.27,47.15,47.21,121000.0,36.333,36.3407,36.2485,36.2946,121000.0
2011-01-18 10:30:00,47.2,47.21,47.03,47.04,131700.0,36.2869,36.2946,36.1562,36.1639,131700.0
2011-01-18 11:00:00,47.04,47.13,47.03,47.09,89600.0,36.1639,36.2331,36.1562,36.2023,89600.0
2011-01-18 11:30:00,47.09,47.19,47.07,47.17,90000.0,36.2023,36.2792,36.187,36.2638,90000.0
2011-01-18 12:00:00,47.18,47.21,47.17,47.19,71400.0,36.2715,36.2946,36.2638,36.2792,71400.0
2011-01-18 12:30:00,47.19,47.25,47.18,47.24,69300.0,36.2792,36.3253,36.2715,36.3177,69300.0
2011-01-18 13:00:00,47.25,47.27,47.24,47.26,65300.0,36.3253,36.3407,36.3177,36.333,65300.0
2011-01-18 13:30:00,47.25,47.27,47.24,47.24,71800.0,36.3253,36.3407,36.3177,36.3177,71800.0
2011-01-18 14:00:00,47.24,47.25,47.24,47.24,49300.0,36.3177,36.3253,36.3177,36.3177,49300.0
2011-01-18 14:30:00,47.24,47.26,47.23,47.25,142700.0,36.3177,36.333,36.31,36.3253,142700.0
2011-01-18 15:00:00,47.25,47.47,47.25,47.38,295400.0,36.3253,36.4945,36.3253,36.4253,295400.0
2011-01-18 15:30:00,47.38,47.41,47.33,47.39,246400.0,36.4253,36.4484,36.3869,36.433,246400.0
2011-01-19 09:30:00,47.32,47.55,47.28,47.42,142200.0,36.3792,36.556,36.3484,36.456,142200.0
2011-01-19 10:00:00,47.42,47.45,47.31,47.39,131100.0,36.456,36.4791,36.3715,36.433,131100.0
2011-01-19 10:30:00,47.39,47.52,47.37,47.47,322200.0,36.433,36.5329,36.4176,36.4945,322200.0
2011-01-19 11:00:00,47.48,47.51,47.39,47.39,88700.0,36.5022,36.5252,36.433,36.433,88700.0
2011-01-19 11:30:00,47.39,47.46,47.33,47.37,53700.0,36.433,36.4868,36.3869,36.4176,53700.0
2011-01-19 12:00:00,47.37,47.37,47.27,47.28,64600.0,36.4176,36.4176,36.3407,36.3484,64600.0
2011-01-19 12:30:00,47.27,47.27,47.16,47.22,91500.0,36.3407,36.3407,36.2562,36.3023,91500.0
2011-01-19 13:00:00,47.22,47.28,47.14,47.2,146800.0,36.3023,36.3484,36.2408,36.2869,146800.0
2011-01-19 13:30:00,47.2,47.22,47.16,47.19,76300.0,36.2869,36.3023,36.2562,36.2792,76300.0
2011-01-19 14:00:00,47.19,47.22,47.17,47.19,71800.0,36.2792,36.3023,36.2638,36.2792,71800.0
2011-01-19 14:30:00,47.19,47.22,47.1,47.17,102900.0,36.2792,36.3023,36.21,36.2638,102900.0
2011-01-19 15:00:00,47.17,47.22,47.15,47.22,119500.0,36.2638,36.3023,36.2485,36.3023,119500.0
2011-01-19 15:30:00,47.21,47.34,47.19,47.33,242600.0,36.2946,36.3945,36.2792,36.3869,242600.0
2011-01-20 09:30:00,46.81,47.33,46.81,47.02,581100.0,35.9871,36.3869,35.9871,36.1485,581100.0
2011-01-20 10:00:00,47.01,47.1,46.87,47.0,251200.0,36.1408,36.21,36.0332,36.1331,251200.0
2011-01-20 10:30:00,47.0,47.06,46.96,46.99,296800.0,36.1331,36.1793,36.1024,36.1255,296800.0
2011-01-20 11:00:00,46.99,47.18,46.97,47.16,150300.0,36.1255,36.2715,36.1101,36.2562,150300.0
2011-01-20 11:30:00,47.15,47.16,47.05,47.1,147800.0,36.2485,36.2562,36.1716,36.21,147800.0
2011-01-20 12:00:00,47.1,47.14,47.06,47.08,129500.0,36.21,36.2408,36.1793,36.1947,129500.0
2011-01-20 12:30:00,47.08,47.14,47.07,47.12,135700.0,36.1947,36.2408,36.187,36.2254,135700.0
2011-01-20 13:00:00,47.13,47.19,47.08,47.09,149900.0,36.2331,36.2792,36.1947,36.2023,149900.0
2011-01-20 13:30:00,47.08,47.09,47.01,47.06,149000.0,36.1947,36.2023,36.1408,36.1793,149000.0
2011-01-20 14:00:00,47.06,47.13,47.02,47.03,154100.0,36.1793,36.2331,36.1485,36.1562,154100.0
2011-01-20 14:30:00,47.03,47.09,47.02,47.08,142400.0,36.1562,36.2023,36.1485,36.1947,142400.0
2011-01-20 15:00:00,47.09,47.1,47.01,47.03,126100.0,36.2023,36.21,36.1408,36.1562,126100.0
2011-01-20 15:30:00,47.02,47.05,46.89,47.02,448500.0,36.1485,36.1716,36.0486,36.1485,448500.0
2011-01-21 09:30:00,47.44,47.44,46.94,47.04,391200.0,36.4714,36.4714,36.087,36.1639,391200.0
2011-01-21 10:00:00,47.04,47.05,46.83,46.83,99300.0,36.1639,36.1716,36.0025,36.0025,99300.0
2011-01-21 10:30:00,46.83,47.06,46.83,46.94,176100.0,36.0025,36.1793,36.0025,36.087,176100.0
2011-01-21 11:00:00,46.93,46.93,46.8,46.9,124300.0,36.0793,36.0793,35.9794,36.0563,124300.0
2011-01-21 11:30:00,46.9,46.94,46.81,46.94,96500.0,36.0563,36.087,35.9871,36.087,96500.0
2011-01-21 12:00:00,46.94,46.98,46.86,46.88,91000.0,36.087,36.1178,36.0255,36.0409,91000.0
2011-01-21 12:30:00,46.88,46.97,46.87,46.97,58400.0,36.0409,36.1101,36.0332,36.1101,58400.0
2011-01-21 13:00:00,46.97,46.97,46.86,46.86,89000.0,36.1101,36.1101,36.0255,36.0255,89000.0
2011-01-21 13:30:00,46.87,46.94,46.86,46.89,53400.0,36.0332,36.087,36.0255,36.0486,53400.0
2011-01-21 14:00:00,46.89,46.91,46.86,46.9,78600.0,36.0486,36.064,36.0255,36.0563,78600.0
2011-01-21 14:30:00,46.9,46.98,46.9,46.97,142900.0,36.0563,36.1178,36.0563,36.1101,142900.0
2011-01-21 15:00:00,46.97,47.05,46.97,47.03,75500.0,36.1101,36.1716,36.1101,36.1562,75500.0
2011-01-21 15:30:00,47.02,47.04,46.89,46.92,333200.0,36.1485,36.1639,36.0486,36.0716,333200.0
2011-01-24 09:30:00,47.02,47.23,46.9,47.07,153000.0,36.1485,36.31,36.0563,36.187,153000.0
2011-01-24 10:00:00,47.07,47.16,47.05,47.05,110700.0,36.187,36.2562,36.1716,36.1716,110700.0
2011-01-24 10:30:00,47.06,47.16,47.04,47.14,94500.0,36.1793,36.2562,36.1639,36.2408,94500.0
2011-01-24 11:00:00,47.14,47.17,47.06,47.08,118700.0,36.2408,36.2638,36.1793,36.1947,118700.0
2011-01-24 11:30:00,47.09,47.28,47.09,47.26,47500.0,36.2023,36.3484,36.2023,36.333,47500.0
2011-01-24 12:00:00,47.27,47.4,47.27,47.4,68800.0,36.3407,36.4407,36.3407,36.4407,68800.0
2011-01-24 12:30:00,47.4,47.48,47.4,47.45,56200.0,36.4407,36.5022,36.4407,36.4791,56200.0
2011-01-24 13:00:00,47.45,47.52,47.43,47.48,25000.0,36.4791,36.5329,36.4637,36.5022,25000.0
2011-01-24 13:30:00,47.48,47.59,47.47,47.54,96300.0,36.5022,36.5867,36.4945,36.5483,96300.0
2011-01-24 14:00:00,47.53,47.59,47.52,47.52,59500.0,36.5406,36.5867,36.5329,36.5329,59500.0
2011-01-24 14:30:00,47.53,47.54,47.42,47.43,68500.0,36.5406,36.5483,36.456,36.4637,68500.0
2011-01-24 15:00:00,47.44,47.47,47.37,47.4,97500.0,36.4714,36.4945,36.4176,36.4407,97500.0
2011-01-24 15:30:00,47.39,47.49,47.38,47.45,305200.0,36.433,36.5099,36.4253,36.4791,305200.0
2011-01-25 09:30:00,47.47,47.47,47.19,47.41,141500.0,36.4945,36.4945,36.2792,36.4484,141500.0
2011-01-25 10:00:00,47.42,47.47,47.2,47.21,140100.0,36.456,36.4945,36.2869,36.2946,140100.0
2011-01-25 10:30:00,47.22,47.29,47.21,47.27,78800.0,36.3023,36.3561,36.2946,36.3407,78800.0
2011-01-25 11:00:00,47.27,47.34,47.19,47.21,117200.0,36.3407,36.3945,36.2792,36.2946,117200.0
2011-01-25 11:30:00,47.2,47.28,47.17,47.22,91500.0,36.2869,36.3484,36.2638,36.3023,91500.0
2011-01-25 12:00:00,47.22,47.24,47.18,47.21,128100.0,36.3023,36.3177,36.2715,36.2946,128100.0
2011-01-25 12:30:00,47.22,47.22,47.11,47.13,97300.0,36.3023,36.3023,36.2177,36.2331,97300.0
2011-01-25 13:00:00,47.13,47.14,47.07,47.13,106800.0,36.2331,36.2408,36.187,36.2331,106800.0
2011-01-25 13:30:00,47.14,47.14,47.09,47.11,75900.0,36.2408,36.2408,36.2023,36.2177,75900.0
2011-01-25 14:00:00,47.11,47.11,46.97,46.98,101600.0,36.2177,36.2177,36.1101,36.1178,101600.0
2011-01-25 14:30:00,46.98,47.01,46.83,46.85,259900.0,36.1178,36.1408,36.0025,36.0178,259900.0
2011-01-25 15:00:00,46.85,47.06,46.85,47.01,220100.0,36.0178,36.1793,36.0178,36.1408,220100.0
2011-01-25 15:30:00,47.02,47.07,46.96,46.99,519400.0,36.1485,36.187,36.1024,36.1255,519400.0
2011-01-26 09:30:00,47.09,47.09,46.74,46.8,402900.0,36.2023,36.2023,35.9333,35.9794,402900.0
2011-01-26 10:00:00,46.82,46.82,46.57,46.65,307000.0,35.9948,35.9948,35.8026,35.8641,307000.0
2011-01-26 10:30:00,46.65,46.7,46.57,46.59,340500.0,35.8641,35.9025,35.8026,35.8179,340500.0
2011-01-26 11:00:00,46.58,46.63,46.46,46.47,175500.0,35.8103,35.8487,35.718,35.7257,175500.0
2011-01-26 11:30:00,46.46,46.52,46.32,46.38,190600.0,35.718,35.7641,35.6104,35.6565,190600.0
2011-01-26 12:00:00,46.37,46.4,46.29,46.39,113000.0,35.6488,35.6719,35.5873,35.6642,113000.0
2011-01-26 12:30:00,46.39,46.52,46.38,46.49,158000.0,35.6642,35.7641,35.6565,35.7411,158000.0
2011-01-26 13:00:00,46.5,46.56,46.43,46.5,107300.0,35.7488,35.7949,35.6949,35.7488,107300.0
2011-01-26 13:30:00,46.5,46.53,46.44,46.44,77300.0,35.7488,35.7718,35.7026,35.7026,77300.0
2011-01-26 14:00:00,46.44,46.52,46.41,46.42,100200.0,35.7026,35.7641,35.6796,35.6873,100200.0
2011-01-26 14:30:00,46.42,46.54,46.33,46.53,223100.0,35.6873,35.7795,35.6181,35.7718,223100.0
2011-01-26 15:00:00,46.53,46.71,46.51,46.67,286100.0,35.7718,35.9102,35.7564,35.8794,286100.0
2011-01-26 15:30:00,46.67,46.74,46.64,46.7,430600.0,35.8794,35.9333,35.8564,35.9025,430600.0
2011-01-27 09:30:00,46.24,46.93,46.19,46.83,393200.0,35.5489,36.0793,35.5104,36.0025,393200.0
2011-01-27 10:00:00,46.82,47.16,46.81,46.88,243700.0,35.9948,36.2562,35.9871,36.0409,243700.0
2011-01-27 10:30:00,46.88,47.11,46.87,47.11,187000.0,36.0409,36.2177,36.0332,36.2177,187000.0
2011-01-27 11:00:00,47.11,47.2,47.06,47.06,177000.0,36.2177,36.2869,36.1793,36.1793,177000.0
2011-01-27 11:30:00,47.07,47.13,47.06,47.1,105400.0,36.187,36.2331,36.1793,36.21,105400.0
2011-01-27 12:00:00,47.1,47.15,47.05,47.07,136500.0,36.21,36.2485,36.1716,36.187,136500.0
2011-01-27 12:30:00,47.07,47.08,47.01,47.02,128500.0,36.187,36.1947,36.1408,36.1485,128500.0
2011-01-27 13:00:00,47.01,47.01,46.87,47.01,98300.0,36.1408,36.1408,36.0332,36.1408,98300.0
2011-01-27 13:30:00,47.01,47.06,46.99,47.0,190300.0,36.1408,36.1793,36.1255,36.1331,190300.0
2011-01-27 14:00:00,47.0,47.06,46.98,47.01,140100.0,36.1331,36.1793,36.1178,36.1408,140100.0
2011-01-27 14:30:00,47.01,47.12,47.0,47.08,268300.0,36.1408,36.2254,36.1331,36.1947,268300.0
2011-01-27 15:00:00,47.09,47.13,47.07,47.13,160900.0,36.2023,36.2331,36.187,36.2331,160900.0
2011-01-27 15:30:00,47.13,47.15,46.94,47.0,577600.0,36.2331,36.2485,36.087,36.1331,577600.0
2011-01-28 09:30:00,47.08,47.08,46.87,46.91,97800.0,36.1947,36.1947,36.0332,36.064,97800.0
2011-01-28 10:00:00,46.92,46.93,46.72,46.78,70500.0,36.0716,36.0793,35.9179,35.964,70500.0
2011-01-28 10:30:00,46.78,46.8,46.6,46.61,133600.0,35.964,35.9794,35.8256,35.8333,133600.0
2011-01-28 11:00:00,46.61,46.71,46.52,46.52,80700.0,35.8333,35.9102,35.7641,35.7641,80700.0
2011-01-28 11:30:00,46.53,46.57,46.4,46.44,98400.0,35.7718,35.8026,35.6719,35.7026,98400.0
2011-01-28 12:00:00,46.43,46.48,46.33,46.36,119800.0,35.6949,35.7334,35.6181,35.6411,119800.0
2011-01-28 12:30:00,46.36,46.39,46.29,46.29,77000.0,35.6411,35.6642,35.5873,35.5873,77000.0
2011-01-28 13:00:00,46.3,46.3,46.17,46.23,98500.0,35.595,35.595,35.4951,35.5412,98500.0
2011-01-28 13:30:00,46.22,46.38,46.21,46.37,128700.0,35.5335,35.6565,35.5258,35.6488,128700.0
2011-01-28 14:00:00,46.37,46.39,46.27,46.36,54300.0,35.6488,35.6642,35.5719,35.6411,54300.0
2011-01-28 14:30:00,46.36,46.4,46.3,46.36,98100.0,35.6411,35.6719,35.595,35.6411,98100.0
2011-01-28 15:00:00,46.35,46.4,46.21,46.23,123800.0,35.6334,35.6719,35.5258,35.5412,123800.0
2011-01-28 15:30:00,46.23,46.29,46.18,46.22,303800.0,35.5412,35.5873,35.5027,35.5335,303800.0
2011-01-31 09:30:00,46.11,46.57,46.1,46.43,213300.0,35.4489,35.8026,35.4412,35.6949,213300.0
2011-01-31 10:00:00,46.42,46.57,46.37,46.51,137700.0,35.6873,35.8026,35.6488,35.7564,137700.0
2011-01-31 10:30:00,46.52,46.53,46.42,46.44,133800.0,35.7641,35.7718,35.6873,35.7026,133800.0
2011-01-31 11:00:00,46.43,46.45,46.38,46.4,167800.0,35.6949,35.7103,35.6565,35.6719,167800.0
2011-01-31 11:30:00,46.39,46.41,46.37,46.39,107000.0,35.6642,35.6796,35.6488,35.6642,107000.0
2011-01-31 12:00:00,46.39,46.41,46.38,46.39,85500.0,35.6642,35.6796,35.6565,35.6642,85500.0
2011-01-31 12:30:00,46.39,46.4,46.33,46.39,52400.0,35.6642,35.6719,35.6181,35.6642,52400.0
2011-01-31 13:00:00,46.39,46.41,46.38,46.4,49300.0,35.6642,35.6796,35.6565,35.6719,49300.0
2011-01-31 13:30:00,46.4,46.4,46.37,46.39,53400.0,35.6719,35.6719,35.6488,35.6642,53400.0
2011-01-31 14:00:00,46.39,46.4,46.31,46.4,121400.0,35.6642,35.6719,35.6027,35.6719,121400.0
2011-01-31 14:30:00,46.39,46.39,46.3,46.35,157000.0,35.6642,35.6642,35.595,35.6334,157000.0
2011-01-31 15:00:00,46.35,46.37,46.31,46.32,133600.0,35.6334,35.6488,35.6027,35.6104,133600.0
2011-01-31 15:30:00,46.32,46.36,46.27,46.29,362800.0,35.6104,35.6411,35.5719,35.5873,362800.0
2011-02-01 09:30:00,46.49,46.61,46.37,46.45,140600.0,35.7411,35.8333,35.6488,35.7103,140600.0
2011-02-01 10:00:00,46.46,46.55,46.3,46.49,97600.0,35.718,35.7872,35.595,35.7411,97600.0
2011-02-01 10:30:00,46.5,46.55,46.38,46.39,99300.0,35.7488,35.7872,35.6565,35.6642,99300.0
2011-02-01 11:00:00,46.37,46.42,46.35,46.39,54800.0,35.6488,35.6873,35.6334,35.6642,54800.0
2011-02-01 11:30:00,46.39,46.42,46.34,46.4,67200.0,35.6642,35.6873,35.6257,35.6719,67200.0
2011-02-01 12:00:00,46.39,46.51,46.37,46.44,125900.0,35.6642,35.7564,35.6488,35.7026,125900.0
2011-02-01 12:30:00,46.44,46.52,46.44,46.52,82700.0,35.7026,35.7641,35.7026,35.7641,82700.0
2011-02-01 13:00:00,46.52,46.61,46.5,46.6,60400.0,35.7641,35.8333,35.7488,35.8256,60400.0
2011-02-01 13:30:00,46.59,46.59,46.5,46.54,77200.0,35.8179,35.8179,35.7488,35.7795,77200.0
2011-02-01 14:00:00,46.53,46.59,46.52,46.55,64600.0,35.7718,35.8179,35.7641,35.7872,64600.0
2011-02-01 14:30:00,46.55,46.62,46.53,46.62,135100.0,35.7872,35.841,35.7718,35.841,135100.0
2011-02-01 15:00:00,46.63,46.69,46.59,46.6,114200.0,35.8487,35.8948,35.8179,35.8256,114200.0
2011-02-01 15:30:00,46.6,46.69,46.58,46.58,353100.0,35.8256,35.8948,35.8103,35.8103,353100.0
2011-02-02 09:30:00,46.34,46.6,46.16,46.51,180600.0,35.6257,35.8256,35.4874,35.7564,180600.0
2011-02-02 10:00:00,46.5,46.53,46.2,46.2,338200.0,35.7488,35.7718,35.5181,35.5181,338200.0
2011-02-02 10:30:00,46.22,46.34,46.17,46.25,300800.0,35.5335,35.6257,35.4951,35.5566,300800.0
2011-02-02 11:00:00,46.25,46.26,46.18,46.19,171200.0,35.5566,35.5642,35.5027,35.5104,171200.0
2011-02-02 11:30:00,46.2,46.23,46.09,46.18,146700.0,35.5181,35.5412,35.4336,35.5027,146700.0
2011-02-02 12:00:00,46.18,46.2,46.1,46.2,124900.0,35.5027,35.5181,35.4412,35.5181,124900.0
2011-02-02 12:30:00,46.2,46.24,46.13,46.14,583500.0,35.5181,35.5489,35.4643,35.472,583500.0
2011-02-02 13:00:00,46.14,46.4,46.14,46.39,219000.0,35.472,35.6719,35.472,35.6642,219000.0
2011-02-02 13:30:00,46.38,46.39,46.3,46.31,81500.0,35.6565,35.6642,35.595,35.6027,81500.0
2011-02-02 14:00:00,46.3,46.36,46.28,46.34,70500.0,35.595,35.6411,35.5796,35.6257,70500.0
2011-02-02 14:30:00,46.34,46.34,46.28,46.32,116200.0,35.6257,35.6257,35.5796,35.6104,116200.0
2011-02-02 15:00:00,46.32,46.32,46.23,46.3,216200.0,35.6104,35.6104,35.5412,35.595,216200.0
2011-02-02 15:30:00,46.3,46.3,46.17,46.2,811800.0,35.595,35.595,35.4951,35.5181,811800.0
2011-02-03 09:30:00,46.23,46.34,46.11,46.21,163500.0,35.5412,35.6257,35.4489,35.5258,163500.0
2011-02-03 10:00:00,46.25,46.29,46.1,46.19,213300.0,35.5566,35.5873,35.4412,35.5104,213300.0
2011-02-03 10:30:00,46.19,46.26,46.07,46.2,165000.0,35.5104,35.5642,35.4182,35.5181,165000.0
2011-02-03 11:00:00,46.21,46.46,46.18,46.42,134200.0,35.5258,35.718,35.5027,35.6873,134200.0
2011-02-03 11:30:00,46.43,46.56,46.37,46.55,122900.0,35.6949,35.7949,35.6488,35.7872,122900.0
2011-02-03 12:00:00,46.55,46.55,46.4,46.45,113200.0,35.7872,35.7872,35.6719,35.7103,113200.0
2011-02-03 12:30:00,46.46,46.52,46.43,46.5,94300.0,35.718,35.7641,35.6949,35.7488,94300.0
2011-02-03 13:00:00,46.5,46.53,46.45,46.5,95300.0,35.7488,35.7718,35.7103,35.7488,95300.0
2011-02-03 13:30:00,46.5,46.5,46.32,46.37,129200.0,35.7488,35.7488,35.6104,35.6488,129200.0
2011-02-03 14:00:00,46.38,46.38,46.25,46.28,187400.0,35.6565,35.6565,35.5566,35.5796,187400.0
2011-02-03 14:30:00,46.28,46.4,46.26,46.39,219500.0,35.5796,35.6719,35.5642,35.6642,219500.0
2011-02-03 15:00:00,46.39,46.44,46.38,46.43,129000.0,35.6642,35.7026,35.6565,35.6949,129000.0
2011-02-03 15:30:00,46.43,46.46,46.36,46.37,421200.0,35.6949,35.718,35.6411,35.6488,421200.0
2011-02-04 09:30:00,46.36,46.52,46.09,46.12,129400.0,35.6411,35.7641,35.4336,35.4566,129400.0
2011-02-04 10:00:00,46.12,46.24,46.11,46.22,123100.0,35.4566,35.5489,35.4489,35.5335,123100.0
2011-02-04 10:30:00,46.22,46.26,46.04,46.04,81900.0,35.5335,35.5642,35.3951,35.3951,81900.0
2011-02-04 11:00:00,46.05,46.2,46.02,46.16,64300.0,35.4028,35.5181,35.3797,35.4874,64300.0
2011-02-04 11:30:00,46.17,46.27,46.17,46.2,64800.0,35.4951,35.5719,35.4951,35.5181,64800.0
2011-02-04 12:00:00,46.21,46.27,46.21,46.26,46600.0,35.5258,35.5719,35.5258,35.5642,46600.0
2011-02-04 12:30:00,46.25,46.26,46.21,46.21,31000.0,35.5566,35.5642,35.5258,35.5258,31000.0
2011-02-04 13:00:00,46.21,46.32,46.21,46.29,96000.0,35.5258,35.6104,35.5258,35.5873,96000.0
2011-02-04 13:30:00,46.28,46.28,46.19,46.23,81200.0,35.5796,35.5796,35.5104,35.5412,81200.0
2011-02-04 14:00:00,46.23,46.25,46.14,46.17,100100.0,35.5412,35.5566,35.472,35.4951,100100.0
2011-02-04 14:30:00,46.17,46.19,46.06,46.16,129800.0,35.4951,35.5104,35.4105,35.4874,129800.0
2011-02-04 15:00:00,46.15,46.16,46.02,46.14,177000.0,35.4797,35.4874,35.3797,35.472,177000.0
2011-02-04 15:30:00,46.14,46.26,46.1,46.24,263300.0,35.472,35.5642,35.4412,35.5489,263300.0
2011-02-07 09:30:00,46.25,46.49,46.23,46.24,269800.0,35.5566,35.7411,35.5412,35.5489,269800.0
2011-02-07 10:00:00,46.24,46.29,46.13,46.14,162000.0,35.5489,35.5873,35.4643,35.472,162000.0
2011-02-07 10:30:00,46.13,46.28,46.12,46.27,132100.0,35.4643,35.5796,35.4566,35.5719,132100.0
2011-02-07 11:00:00,46.28,46.4,46.27,46.37,75600.0,35.5796,35.6719,35.5719,35.6488,75600.0
2011-02-07 11:30:00,46.38,46.39,46.32,46.37,66600.0,35.6565,35.6642,35.6104,35.6488,66600.0
2011-02-07 12:00:00,46.37,46.42,46.37,46.38,155700.0,35.6488,35.6873,35.6488,35.6565,155700.0
2011-02-07 12:30:00,46.37,46.41,46.36,46.41,60300.0,35.6488,35.6796,35.6411,35.6796,60300.0
2011-02-07 13:00:00,46.4,46.43,46.37,46.43,94900.0,35.6719,35.6949,35.6488,35.6949,94900.0
2011-02-07 13:30:00,46.43,46.46,46.4,46.4,236700.0,35.6949,35.718,35.6719,35.6719,236700.0
2011-02-07 14:00:00,46.4,46.43,46.38,46.41,71600.0,35.6719,35.6949,35.6565,35.6796,71600.0
2011-02-07 14:30:00,46.42,46.51,46.4,46.51,70900.0,35.6873,35.7564,35.6719,35.7564,70900.0
2011-02-07 15:00:00,46.51,46.54,46.46,46.48,110100.0,35.7564,35.7795,35.718,35.7334,110100.0
2011-02-07 15:30:00,46.47,46.61,46.45,46.56,258300.0,35.7257,35.8333,35.7103,35.7949,258300.0
2011-02-08 09:30:00,46.63,46.69,46.53,46.63,114100.0,35.8487,35.8948,35.7718,35.8487,114100.0
2011-02-08 10:00:00,46.62,46.76,46.61,46.74,59200.0,35.841,35.9486,35.8333,35.9333,59200.0
2011-02-08 10:30:00,46.73,46.73,46.6,46.64,91700.0,35.9256,35.9256,35.8256,35.8564,91700.0
2011-02-08 11:00:00,46.64,46.65,46.53,46.57,70700.0,35.8564,35.8641,35.7718,35.8026,70700.0
2011-02-08 11:30:00,46.57,46.7,46.54,46.68,88500.0,35.8026,35.9025,35.7795,35.8871,88500.0
2011-02-08 12:00:00,46.68,46.76,46.61,46.76,96000.0,35.8871,35.9486,35.8333,35.9486,96000.0
2011-02-08 12:30:00,46.75,46.76,46.68,46.69,61900.0,35.941,35.9486,35.8871,35.8948,61900.0
2011-02-08 13:00:00,46.68,46.7,46.64,46.7,62400.0,35.8871,35.9025,35.8564,35.9025,62400.0
2011-02-08 13:30:00,46.69,46.7,46.56,46.57,64200.0,35.8948,35.9025,35.7949,35.8026,64200.0
2011-02-08 14:00:00,46.57,46.63,46.55,46.6,62500.0,35.8026,35.8487,35.7872,35.8256,62500.0
2011-02-08 14:30:00,46.61,46.64,46.54,46.57,73800.0,35.8333,35.8564,35.7795,35.8026,73800.0
2011-02-08 15:00:00,46.57,46.66,46.52,46.52,143700.0,35.8026,35.8718,35.7641,35.7641,143700.0
2011-02-08 15:30:00,46.52,46.61,46.49,46.52,254700.0,35.7641,35.8333,35.7411,35.7641,254700.0
2011-02-09 09:30:00,46.43,46.52,46.29,46.49,105400.0,35.6949,35.7641,35.5873,35.7411,105400.0
2011-02-09 10:00:00,46.48,46.67,46.46,46.65,119700.0,35.7334,35.8794,35.718,35.8641,119700.0
2011-02-09 10:30:00,46.65,46.72,46.61,46.62,59500.0,35.8641,35.9179,35.8333,35.841,59500.0
2011-02-09 11:00:00,46.62,46.66,46.55,46.65,76200.0,35.841,35.8718,35.7872,35.8641,76200.0
2011-02-09 11:30:00,46.65,46.76,46.64,46.72,100400.0,35.8641,35.9486,35.8564,35.9179,100400.0
2011-02-09 12:00:00,46.71,46.8,46.68,46.76,98600.0,35.9102,35.9794,35.8871,35.9486,98600.0
2011-02-09 12:30:00,46.76,46.9,46.74,46.89,63600.0,35.9486,36.0563,35.9333,36.0486,63600.0
2011-02-09 13:00:00,46.88,46.89,46.84,46.84,31900.0,36.0409,36.0486,36.0101,36.0101,31900.0
2011-02-09 13:30:00,46.85,46.87,46.85,46.87,56200.0,36.0178,36.0332,36.0178,36.0332,56200.0
2011-02-09 14:00:00,46.86,46.9,46.8,46.87,124200.0,36.0255,36.0563,35.9794,36.0332,124200.0
2011-02-09 14:30:00,46.86,46.87,46.74,46.76,114000.0,36.0255,36.0332,35.9333,35.9486,114000.0
2011-02-09 15:00:00,46.75,46.85,46.74,46.77,96100.0,35.941,36.0178,35.9333,35.9563,96100.0
2011-02-09 15:30:00,46.77,46.78,46.69,46.73,353500.0,35.9563,35.964,35.8948,35.9256,353500.0
2011-02-10 09:30:00,46.65,46.88,46.55,46.79,131500.0,35.8641,36.0409,35.7872,35.9717,131500.0
2011-02-10 10:00:00,46.79,46.91,46.7,46.84,120000.0,35.9717,36.064,35.9025,36.0101,120000.0
2011-02-10 10:30:00,46.84,46.86,46.62,46.62,67200.0,36.0101,36.0255,35.841,35.841,67200.0
2011-02-10 11:00:00,46.63,46.73,46.62,46.72,61600.0,35.8487,35.9256,35.841,35.9179,61600.0
2011-02-10 11:30:00,46.73,46.76,46.67,46.67,47200.0,35.9256,35.9486,35.8794,35.8794,47200.0
2011-02-10 12:00:00,46.67,46.68,46.61,46.66,44400.0,35.8794,35.8871,35.8333,35.8718,44400.0
2011-02-10 12:30:00,46.66,46.69,46.62,46.68,57500.0,35.8718,35.8948,35.841,35.8871,57500.0
2011-02-10 13:00:00,46.68,46.73,46.67,46.68,42200.0,35.8871,35.9256,35.8794,35.8871,42200.0
2011-02-10 13:30:00,46.68,46.72,46.64,46.71,61300.0,35.8871,35.9179,35.8564,35.9102,61300.0
2011-02-10 14:00:00,46.71,46.77,46.7,46.77,66800.0,35.9102,35.9563,35.9025,35.9563,66800.0
2011-02-10 14:30:00,46.77,46.77,46.72,46.72,40600.0,35.9563,35.9563,35.9179,35.9179,40600.0
2011-02-10 15:00:00,46.72,46.73,46.65,46.66,81400.0,35.9179,35.9256,35.8641,35.8718,81400.0
2011-02-10 15:30:00,46.65,46.7,46.58,46.68,397600.0,35.8641,35.9025,35.8103,35.8871,397600.0
2011-02-11 09:30:00,46.49,46.72,46.41,46.63,86600.0,35.7411,35.9179,35.6796,35.8487,86600.0
2011-02-11 10:00:00,46.63,46.68,46.54,46.6,78000.0,35.8487,35.8871,35.7795,35.8256,78000.0
2011-02-11 10:30:00,46.6,46.75,46.54,46.75,63800.0,35.8256,35.941,35.7795,35.941,63800.0
2011-02-11 11:00:00,46.75,46.8,46.64,46.67,120600.0,35.941,35.9794,35.8564,35.8794,120600.0
2011-02-11 11:30:00,46.67,46.76,46.65,46.72,52500.0,35.8794,35.9486,35.8641,35.9179,52500.0
2011-02-11 12:00:00,46.72,46.73,46.6,46.63,49700.0,35.9179,35.9256,35.8256,35.8487,49700.0
2011-02-11 12:30:00,46.63,46.63,46.51,46.54,72200.0,35.8487,35.8487,35.7564,35.7795,72200.0
2011-02-11 13:00:00,46.54,46.57,46.5,46.52,49700.0,35.7795,35.8026,35.7488,35.7641,49700.0
2011-02-11 13:30:00,46.52,46.58,46.47,46.49,56600.0,35.7641,35.8103,35.7257,35.7411,56600.0
2011-02-11 14:00:00,46.49,46.59,46.49,46.58,117500.0,35.7411,35.8179,35.7411,35.8103,117500.0
2011-02-11 14:30:00,46.58,46.73,46.58,46.67,83800.0,35.8103,35.9256,35.8103,35.8794,83800.0
2011-02-11 15:00:00,46.67,46.73,46.67,46.68,83600.0,35.8794,35.9256,35.8794,35.8871,83600.0
2011-02-11 15:30:00,46.69,46.69,46.5,46.51,441500.0,35.8948,35.8948,35.7488,35.7564,441500.0
2011-02-14 09:30:00,46.36,46.48,45.97,46.01,190300.0,35.6411,35.7334,35.3413,35.372,190300.0
2011-02-14 10:00:00,46.01,46.04,45.72,45.72,124600.0,35.372,35.3951,35.1491,35.1491,124600.0
2011-02-14 10:30:00,45.73,45.92,45.72,45.9,104800.0,35.1568,35.3029,35.1491,35.2875,104800.0
2011-02-14 11:00:00,45.89,46.02,45.8,45.96,92400.0,35.2798,35.3797,35.2106,35.3336,92400.0
2011-02-14 11:30:00,45.96,46.01,45.95,46.01,68900.0,35.3336,35.372,35.3259,35.372,68900.0
2011-02-14 12:00:00,46.01,46.01,45.88,45.89,64500.0,35.372,35.372,35.2721,35.2798,64500.0
2011-02-14 12:30:00,45.9,45.95,45.86,45.94,68200.0,35.2875,35.3259,35.2567,35.3182,68200.0
2011-02-14 13:00:00,45.94,46.01,45.92,45.95,105600.0,35.3182,35.372,35.3029,35.3259,105600.0
2011-02-14 13:30:00,45.95,45.97,45.89,45.91,87100.0,35.3259,35.3413,35.2798,35.2952,87100.0
2011-02-14 14:00:00,45.91,45.93,45.84,45.92,86600.0,35.2952,35.3105,35.2414,35.3029,86600.0
2011-02-14 14:30:00,45.93,46.0,45.91,45.99,74800.0,35.3105,35.3644,35.2952,35.3567,74800.0
2011-02-14 15:00:00,45.99,46.08,45.99,46.03,104000.0,35.3567,35.4259,35.3567,35.3874,104000.0
2011-02-14 15:30:00,46.03,46.21,46.01,46.2,375200.0,35.3874,35.5258,35.372,35.5181,375200.0
2011-02-15 09:30:00,45.99,46.04,45.6,45.98,281900.0,35.3567,35.3951,35.0568,35.349,281900.0
2011-02-15 10:00:00,45.98,46.05,45.92,46.01,102800.0,35.349,35.4028,35.3029,35.372,102800.0
2011-02-15 10:30:00,46.01,46.08,45.99,46.05,115200.0,35.372,35.4259,35.3567,35.4028,115200.0
2011-02-15 11:00:00,46.05,46.22,46.01,46.21,124000.0,35.4028,35.5335,35.372,35.5258,124000.0
2011-02-15 11:30:00,46.22,46.26,46.15,46.2,74400.0,35.5335,35.5642,35.4797,35.5181,74400.0
2011-02-15 12:00:00,46.19,46.2,46.13,46.14,37500.0,35.5104,35.5181,35.4643,35.472,37500.0
2011-02-15 12:30:00,46.13,46.14,46.07,46.13,44100.0,35.4643,35.472,35.4182,35.4643,44100.0
2011-02-15 13:00:00,46.14,46.14,46.04,46.05,53800.0,35.472,35.472,35.3951,35.4028,53800.0
2011-02-15 13:30:00,46.05,46.1,46.01,46.07,68200.0,35.4028,35.4412,35.372,35.4182,68200.0
2011-02-15 14:00:00,46.08,46.08,45.99,45.99,57300.0,35.4259,35.4259,35.3567,35.3567,57300.0
2011-02-15 14:30:00,46.0,46.13,45.99,46.1,106500.0,35.3644,35.4643,35.3567,35.4412,106500.0
2011-02-15 15:00:00,46.1,46.25,46.1,46.21,115500.0,35.4412,35.5566,35.4412,35.5258,115500.0
2011-02-15 15:30:00,46.21,46.22,46.13,46.2,182600.0,35.5258,35.5335,35.4643,35.5181,182600.0
2011-02-16 09:30:00,46.2,46.28,45.92,45.99,132800.0,35.5181,35.5796,35.3029,35.3567,132800.0
2011-02-16 10:00:00,45.99,46.05,45.91,45.98,192400.0,35.3567,35.4028,35.2952,35.349,192400.0
2011-02-16 10:30:00,45.98,45.98,45.84,45.85,112500.0,35.349,35.349,35.2414,35.249,112500.0
2011-02-16 11:00:00,45.86,45.89,45.82,45.85,70700.0,35.2567,35.2798,35.226,35.249,70700.0
2011-02-16 11:30:00,45.85,45.94,45.83,45.88,82900.0,35.249,35.3182,35.2337,35.2721,82900.0
2011-02-16 12:00:00,45.87,45.89,45.48,45.52,186400.0,35.2644,35.2798,34.9646,34.9953,186400.0
2011-02-16 12:30:00,45.52,45.54,45.42,45.5,129900.0,34.9953,35.0107,34.9185,34.98,129900.0
2011-02-16 13:00:00,45.5,45.56,45.43,45.5,195900.0,34.98,35.0261,34.9261,34.98,195900.0
2011-02-16 13:30:00,45.5,45.5,45.4,45.44,102400.0,34.98,34.98,34.9031,34.9338,102400.0
2011-02-16 14:00:00,45.43,45.54,45.39,45.53,147400.0,34.9261,35.0107,34.8954,35.003,147400.0
2011-02-16 14:30:00,45.54,45.88,45.54,45.8,317000.0,35.0107,35.2721,35.0107,35.2106,317000.0
2011-02-16 15:00:00,45.8,45.93,45.79,45.89,113900.0,35.2106,35.3105,35.2029,35.2798,113900.0
2011-02-16 15:30:00,45.88,46.0,45.85,45.99,421800.0,35.2721,35.3644,35.249,35.3567,421800.0
2011-02-17 09:30:00,45.81,46.34,45.81,46.02,339700.0,35.2183,35.6257,35.2183,35.3797,339700.0
2011-02-17 10:00:00,46.04,46.13,45.87,46.01,110900.0,35.3951,35.4643,35.2644,35.372,110900.0
2011-02-17 10:30:00,46.01,46.06,45.83,45.93,134300.0,35.372,35.4105,35.2337,35.3105,134300.0
2011-02-17 11:00:00,45.93,46.05,45.91,46.0,99700.0,35.3105,35.4028,35.2952,35.3644,99700.0
2011-02-17 11:30:00,46.0,46.01,45.82,45.84,100300.0,35.3644,35.372,35.226,35.2414,100300.0
2011-02-17 12:00:00,45.84,45.87,45.78,45.8,67900.0,35.2414,35.2644,35.1952,35.2106,67900.0
2011-02-17 12:30:00,45.8,45.81,45.6,45.68,190800.0,35.2106,35.2183,35.0568,35.1183,190800.0
2011-02-17 13:00:00,45.68,45.81,45.67,45.74,388300.0,35.1183,35.2183,35.1107,35.1645,388300.0
2011-02-17 13:30:00,45.75,45.75,45.45,45.49,170200.0,35.1722,35.1722,34.9415,34.9723,170200.0
2011-02-17 14:00:00,45.5,45.62,45.3,45.5,3424200.0,34.98,35.0722,34.8262,34.98,3424200.0
2011-02-17 14:30:00,45.48,45.69,45.3,45.48,286600.0,34.9646,35.126,34.8262,34.9646,286600.0
2011-02-17 15:00:00,45.49,45.5,45.41,45.47,159000.0,34.9723,34.98,34.9108,34.9569,159000.0
2011-02-17 15:30:00,45.48,45.58,45.4,45.55,409200.0,34.9646,35.0415,34.9031,35.0184,409200.0
2011-02-18 09:30:00,45.68,45.7,45.4,45.63,444800.0,35.1183,35.1337,34.9031,35.0799,444800.0
2011-02-18 10:00:00,45.63,45.71,45.49,45.58,101700.0,35.0799,35.1414,34.9723,35.0415,101700.0
2011-02-18 10:30:00,45.58,45.62,45.45,45.48,187600.0,35.0415,35.0722,34.9415,34.9646,187600.0
2011-02-18 11:00:00,45.48,45.53,45.24,45.29,196600.0,34.9646,35.003,34.7801,34.8185,196600.0
2011-02-18 11:30:00,45.29,45.51,45.28,45.49,83100.0,34.8185,34.9877,34.8108,34.9723,83100.0
2011-02-18 12:00:00,45.49,45.51,45.44,45.47,61100.0,34.9723,34.9877,34.9338,34.9569,61100.0
2011-02-18 12:30:00,45.48,45.5,45.38,45.38,69800.0,34.9646,34.98,34.8877,34.8877,69800.0
2011-02-18 13:00:00,45.39,45.4,45.35,45.38,94100.0,34.8954,34.9031,34.8646,34.8877,94100.0
2011-02-18 13:30:00,45.37,45.43,45.36,45.4,126200.0,34.88,34.9261,34.8723,34.9031,126200.0
2011-02-18 14:00:00,45.4,45.43,45.38,45.39,99500.0,34.9031,34.9261,34.8877,34.8954,99500.0
2011-02-18 14:30:00,45.39,45.4,45.33,45.35,107700.0,34.8954,34.9031,34.8493,34.8646,107700.0
2011-02-18 15:00:00,45.35,45.4,45.35,45.36,118700.0,34.8646,34.9031,34.8646,34.8723,118700.0
2011-02-18 15:30:00,45.35,45.4,45.29,45.39,472300.0,34.8646,34.9031,34.8185,34.8954,472300.0
2011-02-22 09:30:00,45.12,45.32,45.07,45.28,120900.0,34.6878,34.8416,34.6494,34.8108,120900.0
2011-02-22 10:00:00,45.27,45.32,45.21,45.26,91400.0,34.8031,34.8416,34.757,34.7955,91400.0
2011-02-22 10:30:00,45.25,45.3,45.2,45.2,117000.0,34.7878,34.8262,34.7493,34.7493,117000.0
2011-02-22 11:00:00,45.21,45.22,45.02,45.07,153900.0,34.757,34.7647,34.6109,34.6494,153900.0
2011-02-22 11:30:00,45.07,45.11,45.0,45.05,137400.0,34.6494,34.6801,34.5956,34.634,137400.0
2011-02-22 12:00:00,45.06,45.1,44.99,45.0,141100.0,34.6417,34.6724,34.5879,34.5956,141100.0
2011-02-22 12:30:00,45.0,45.05,44.95,45.04,101700.0,34.5956,34.634,34.5571,34.6263,101700.0
2011-02-22 13:00:00,45.03,45.06,44.95,44.96,115000.0,34.6186,34.6417,34.5571,34.5648,115000.0
2011-02-22 13:30:00,44.96,44.97,44.8,44.85,144600.0,34.5648,34.5725,34.4418,34.4803,144600.0
2011-02-22 14:00:00,44.85,45.01,44.81,45.01,133600.0,34.4803,34.6033,34.4495,34.6033,133600.0
2011-02-22 14:30:00,45.0,45.04,44.99,45.0,128500.0,34.5956,34.6263,34.5879,34.5956,128500.0
2011-02-22 15:00:00,45.0,45.12,45.0,45.09,226200.0,34.5956,34.6878,34.5956,34.6648,226200.0
2011-02-22 15:30:00,45.09,45.21,45.05,45.19,434200.0,34.6648,34.757,34.634,34.7416,434200.0
2011-02-23 09:30:00,45.21,45.42,45.13,45.24,178400.0,34.757,34.9185,34.6955,34.7801,178400.0
2011-02-23 10:00:00,45.26,45.56,45.16,45.55,215300.0,34.7955,35.0261,34.7186,35.0184,215300.0
2011-02-23 10:30:00,45.54,45.55,45.36,45.47,193400.0,35.0107,35.0184,34.8723,34.9569,193400.0
2011-02-23 11:00:00,45.47,45.52,45.3,45.52,260300.0,34.9569,34.9953,34.8262,34.9953,260300.0
2011-02-23 11:30:00,45.52,45.73,45.48,45.68,368800.0,34.9953,35.1568,34.9646,35.1183,368800.0
2011-02-23 12:00:00,45.69,45.71,45.59,45.68,254100.0,35.126,35.1414,35.0492,35.1183,254100.0
2011-02-23 12:30:00,45.68,45.69,45.58,45.64,136000.0,35.1183,35.126,35.0415,35.0876,136000.0
2011-02-23 13:00:00,45.64,45.65,45.5,45.59,204800.0,35.0876,35.0953,34.98,35.0492,204800.0
2011-02-23 13:30:00,45.6,45.7,45.5,45.51,221000.0,35.0568,35.1337,34.98,34.9877,221000.0
2011-02-23 14:00:00,45.52,45.63,45.49,45.53,342400.0,34.9953,35.0799,34.9723,35.003,342400.0
2011-02-23 14:30:00,45.54,45.66,45.5,45.66,133500.0,35.0107,35.103,34.98,35.103,133500.0
2011-02-23 15:00:00,45.64,45.69,45.56,45.57,284500.0,35.0876,35.126,35.0261,35.0338,284500.0
2011-02-23 15:30:00,45.57,45.57,45.49,45.5,363800.0,35.0338,35.0338,34.9723,34.98,363800.0
2011-02-24 09:30:00,45.36,45.6,45.31,45.55,240600.0,34.8723,35.0568,34.8339,35.0184,240600.0
2011-02-24 10:00:00,45.54,45.73,45.45,45.67,239800.0,35.0107,35.1568,34.9415,35.1107,239800.0
2011-02-24 10:30:00,45.66,45.85,45.61,45.69,196300.0,35.103,35.249,35.0645,35.126,196300.0
2011-02-24 11:00:00,45.68,45.83,45.62,45.8,89500.0,35.1183,35.2337,35.0722,35.2106,89500.0
2011-02-24 11:30:00,45.8,45.89,45.73,45.75,113700.0,35.2106,35.2798,35.1568,35.1722,113700.0
2011-02-24 12:00:00,45.75,45.76,45.55,45.55,74700.0,35.1722,35.1798,35.0184,35.0184,74700.0
2011-02-24 12:30:00,45.56,45.64,45.49,45.64,55100.0,35.0261,35.0876,34.9723,35.0876,55100.0
2011-02-24 13:00:00,45.63,45.64,45.48,45.48,70300.0,35.0799,35.0876,34.9646,34.9646,70300.0
2011-02-24 13:30:00,45.48,45.6,45.48,45.58,121300.0,34.9646,35.0568,34.9646,35.0415,121300.0
2011-02-24 14:00:00,45.57,45.69,45.54,45.63,166800.0,35.0338,35.126,35.0107,35.0799,166800.0
2011-02-24 14:30:00,45.61,45.66,45.45,45.48,111700.0,35.0645,35.103,34.9415,34.9646,111700.0
2011-02-24 15:00:00,45.47,45.59,45.45,45.53,142800.0,34.9569,35.0492,34.9415,35.003,142800.0
2011-02-24 15:30:00,45.53,45.59,45.47,45.48,239300.0,35.003,35.0492,34.9569,34.9646,239300.0
2011-02-25 09:30:00,45.48,45.67,45.26,45.66,178100.0,34.9646,35.1107,34.7955,35.103,178100.0
2011-02-25 10:00:00,45.66,45.69,45.53,45.65,98100.0,35.103,35.126,35.003,35.0953,98100.0
2011-02-25 10:30:00,45.65,45.77,45.53,45.53,82900.0,35.0953,35.1875,35.003,35.003,82900.0
2011-02-25 11:00:00,45.53,45.55,45.5,45.5,79500.0,35.003,35.0184,34.98,34.98,79500.0
2011-02-25 11:30:00,45.5,45.56,45.48,45.55,59000.0,34.98,35.0261,34.9646,35.0184,59000.0
2011-02-25 12:00:00,45.54,45.63,45.54,45.59,51600.0,35.0107,35.0799,35.0107,35.0492,51600.0
2011-02-25 12:30:00,45.6,45.68,45.59,45.67,47100.0,35.0568,35.1183,35.0492,35.1107,47100.0
2011-02-25 13:00:00,45.67,45.83,45.66,45.82,58600.0,35.1107,35.2337,35.103,35.226,58600.0
2011-02-25 13:30:00,45.81,45.83,45.77,45.8,35600.0,35.2183,35.2337,35.1875,35.2106,35600.0
2011-02-25 14:00:00,45.8,45.87,45.76,45.85,56800.0,35.2106,35.2644,35.1798,35.249,56800.0
2011-02-25 14:30:00,45.85,45.87,45.8,45.84,131600.0,35.249,35.2644,35.2106,35.2414,131600.0
2011-02-25 15:00:00,45.84,45.85,45.79,45.82,137300.0,35.2414,35.249,35.2029,35.226,137300.0
2011-02-25 15:30:00,45.81,45.9,45.79,45.87,304100.0,35.2183,35.2875,35.2029,35.2644,304100.0
2011-02-28 09:30:00,45.95,46.24,45.66,46.1,165900.0,35.3259,35.5489,35.103,35.4412,165900.0
2011-02-28 10:00:00,46.09,46.39,46.09,46.3,205700.0,35.4336,35.6642,35.4336,35.595,205700.0
2011-02-28 10:30:00,46.31,46.66,46.31,46.62,342200.0,35.6027,35.8718,35.6027,35.841,342200.0
2011-02-28 11:00:00,46.62,46.64,46.32,46.32,119600.0,35.841,35.8564,35.6104,35.6104,119600.0
2011-02-28 11:30:00,46.33,46.34,46.17,46.24,103700.0,35.6181,35.6257,35.4951,35.5489,103700.0
2011-02-28 12:00:00,46.24,46.33,46.16,46.33,52400.0,35.5489,35.6181,35.4874,35.6181,52400.0
2011-02-28 12:30:00,46.33,46.33,46.13,46.16,80200.0,35.6181,35.6181,35.4643,35.4874,80200.0
2011-02-28 13:00:00,46.16,46.22,46.14,46.18,48900.0,35.4874,35.5335,35.472,35.5027,48900.0
2011-02-28 13:30:00,46.18,46.24,46.11,46.13,47100.0,35.5027,35.5489,35.4489,35.4643,47100.0
2011-02-28 14:00:00,46.14,46.16,46.09,46.13,92000.0,35.472,35.4874,35.4336,35.4643,92000.0
2011-02-28 14:30:00,46.13,46.2,46.06,46.2,147400.0,35.4643,35.5181,35.4105,35.5181,147400.0
2011-02-28 15:00:00,46.2,46.21,46.11,46.14,188200.0,35.5181,35.5258,35.4489,35.472,188200.0
2011-02-28 15:30:00,46.14,46.15,45.98,46.07,550900.0,35.472,35.4797,35.349,35.4182,550900.0
2011-03-01 09:30:00,46.26,46.45,46.05,46.42,166500.0,35.5642,35.7103,35.4028,35.6873,166500.0
2011-03-01 10:00:00,46.42,46.52,46.32,46.5,180200.0,35.6873,35.7641,35.6104,35.7488,180200.0
2011-03-01 10:30:00,46.5,46.79,46.49,46.78,248600.0,35.7488,35.9717,35.7411,35.964,248600.0
2011-03-01 11:00:00,46.77,46.94,46.75,46.87,338400.0,35.9563,36.087,35.941,36.0332,338400.0
2011-03-01 11:30:00,46.86,46.91,46.79,46.82,227400.0,36.0255,36.064,35.9717,35.9948,227400.0
2011-03-01 12:00:00,46.83,46.87,46.74,46.8,132800.0,36.0025,36.0332,35.9333,35.9794,132800.0
2011-03-01 12:30:00,46.8,46.84,46.76,46.8,208600.0,35.9794,36.0101,35.9486,35.9794,208600.0
2011-03-01 13:00:00,46.78,46.96,46.69,46.73,237900.0,35.964,36.1024,35.8948,35.9256,237900.0
2011-03-01 13:30:00,46.73,46.78,46.63,46.68,261200.0,35.9256,35.964,35.8487,35.8871,261200.0
2011-03-01 14:00:00,46.7,46.7,46.52,46.56,161700.0,35.9025,35.9025,35.7641,35.7949,161700.0
2011-03-01 14:30:00,46.55,46.69,46.49,46.55,198500.0,35.7872,35.8948,35.7411,35.7872,198500.0
2011-03-01 15:00:00,46.55,46.71,46.48,46.61,360000.0,35.7872,35.9102,35.7334,35.8333,360000.0
2011-03-01 15:30:00,46.61,46.62,46.41,46.43,562900.0,35.8333,35.841,35.6796,35.6949,562900.0
2011-03-02 09:30:00,46.47,46.55,46.18,46.3,126900.0,35.7257,35.7872,35.5027,35.595,126900.0
2011-03-02 10:00:00,46.3,46.42,46.24,46.33,108000.0,35.595,35.6873,35.5489,35.6181,108000.0
2011-03-02 10:30:00,46.33,46.4,46.19,46.19,139300.0,35.6181,35.6719,35.5104,35.5104,139300.0
2011-03-02 11:00:00,46.2,46.33,46.19,46.31,124300.0,35.5181,35.6181,35.5104,35.6027,124300.0
2011-03-02 11:30:00,46.3,46.37,46.14,46.16,152300.0,35.595,35.6488,35.472,35.4874,152300.0
2011-03-02 12:00:00,46.15,46.22,46.11,46.2,64600.0,35.4797,35.5335,35.4489,35.5181,64600.0
2011-03-02 12:30:00,46.19,46.34,46.19,46.19,114300.0,35.5104,35.6257,35.5104,35.5104,114300.0
2011-03-02 13:00:00,46.19,46.22,46.01,46.02,115900.0,35.5104,35.5335,35.372,35.3797,115900.0
2011-03-02 13:30:00,46.03,46.09,45.93,45.94,246900.0,35.3874,35.4336,35.3105,35.3182,246900.0
2011-03-02 14:00:00,45.94,45.96,45.87,45.87,213500.0,35.3182,35.3336,35.2644,35.2644,213500.0
2011-03-02 14:30:00,45.88,46.06,45.87,46.0,174600.0,35.2721,35.4105,35.2644,35.3644,174600.0
2011-03-02 15:00:00,45.99,46.11,45.99,46.05,182600.0,35.3567,35.4489,35.3567,35.4028,182600.0
2011-03-02 15:30:00,46.05,46.17,46.04,46.15,470700.0,35.4028,35.4951,35.3951,35.4797,470700.0
2011-03-03 09:30:00,46.09,46.5,45.91,46.38,254300.0,35.4336,35.7488,35.2952,35.6565,254300.0
2011-03-03 10:00:00,46.38,46.42,46.25,46.29,191900.0,35.6565,35.6873,35.5566,35.5873,191900.0
2011-03-03 10:30:00,46.29,46.37,46.25,46.28,254800.0,35.5873,35.6488,35.5566,35.5796,254800.0
2011-03-03 11:00:00,46.28,46.35,46.22,46.29,152400.0,35.5796,35.6334,35.5335,35.5873,152400.0
2011-03-03 11:30:00,46.28,46.3,46.16,46.2,231700.0,35.5796,35.595,35.4874,35.5181,231700.0
2011-03-03 12:00:00,46.2,46.2,46.0,46.02,283100.0,35.5181,35.5181,35.3644,35.3797,283100.0
2011-03-03 12:30:00,46.02,46.34,46.0,46.29,195300.0,35.3797,35.6257,35.3644,35.5873,195300.0
2011-03-03 13:00:00,46.28,46.29,46.08,46.14,114500.0,35.5796,35.5873,35.4259,35.472,114500.0
2011-03-03 13:30:00,46.14,46.22,46.13,46.19,107000.0,35.472,35.5335,35.4643,35.5104,107000.0
2011-03-03 14:00:00,46.19,46.3,46.13,46.2,125700.0,35.5104,35.595,35.4643,35.5181,125700.0
2011-03-03 14:30:00,46.2,46.31,46.19,46.3,98500.0,35.5181,35.6027,35.5104,35.595,98500.0
2011-03-03 15:00:00,46.31,46.31,46.19,46.25,123400.0,35.6027,35.6027,35.5104,35.5566,123400.0
2011-03-03 15:30:00,46.24,46.26,46.19,46.25,228500.0,35.5489,35.5642,35.5104,35.5566,228500.0
2011-03-04 09:30:00,46.14,46.2,45.9,45.93,255200.0,35.472,35.5181,35.2875,35.3105,255200.0
2011-03-04 10:00:00,45.94,45.94,45.73,45.77,189900.0,35.3182,35.3182,35.1568,35.1875,189900.0
2011-03-04 10:30:00,45.77,45.85,45.76,45.84,89800.0,35.1875,35.249,35.1798,35.2414,89800.0
2011-03-04 11:00:00,45.84,45.88,45.6,45.63,90100.0,35.2414,35.2721,35.0568,35.0799,90100.0
2011-03-04 11:30:00,45.63,45.71,45.55,45.59,123000.0,35.0799,35.1414,35.0184,35.0492,123000.0
2011-03-04 12:00:00,45.58,45.61,45.47,45.5,221300.0,35.0415,35.0645,34.9569,34.98,221300.0
2011-03-04 12:30:00,45.5,45.52,45.46,45.47,82200.0,34.98,34.9953,34.9492,34.9569,82200.0
2011-03-04 13:00:00,45.48,45.53,45.45,45.53,147900.0,34.9646,35.003,34.9415,35.003,147900.0
2011-03-04 13:30:00,45.53,45.53,45.43,45.47,79500.0,35.003,35.003,34.9261,34.9569,79500.0
2011-03-04 14:00:00,45.47,45.57,45.45,45.5,142700.0,34.9569,35.0338,34.9415,34.98,142700.0
2011-03-04 14:30:00,45.51,45.51,45.45,45.47,118400.0,34.9877,34.9877,34.9415,34.9569,118400.0
2011-03-04 15:00:00,45.47,45.48,45.31,45.32,324700.0,34.9569,34.9646,34.8339,34.8416,324700.0
2011-03-04 15:30:00,45.33,45.51,45.3,45.48,843300.0,34.8493,34.9877,34.8262,34.9646,843300.0
2011-03-07 09:30:00,45.56,46.16,45.46,46.16,147800.0,35.0261,35.4874,34.9492,35.4874,147800.0
2011-03-07 10:00:00,46.18,46.21,45.97,46.12,142600.0,35.5027,35.5258,35.3413,35.4566,142600.0
2011-03-07 10:30:00,46.11,46.14,45.95,46.05,109800.0,35.4489,35.472,35.3259,35.4028,109800.0
2011-03-07 11:00:00,46.04,46.08,45.89,45.97,68200.0,35.3951,35.4259,35.2798,35.3413,68200.0
2011-03-07 11:30:00,45.98,46.12,45.98,46.05,69400.0,35.349,35.4566,35.349,35.4028,69400.0
2011-03-07 12:00:00,46.05,46.06,45.97,45.97,43800.0,35.4028,35.4105,35.3413,35.3413,43800.0
2011-03-07 12:30:00,45.97,45.99,45.82,45.82,64100.0,35.3413,35.3567,35.226,35.226,64100.0
2011-03-07 13:00:00,45.82,45.85,45.75,45.79,91100.0,35.226,35.249,35.1722,35.2029,91100.0
2011-03-07 13:30:00,45.79,45.84,45.69,45.7,86900.0,35.2029,35.2414,35.126,35.1337,86900.0
2011-03-07 14:00:00,45.71,45.81,45.62,45.78,75800.0,35.1414,35.2183,35.0722,35.1952,75800.0
2011-03-07 14:30:00,45.77,45.78,45.62,45.65,99100.0,35.1875,35.1952,35.0722,35.0953,99100.0
2011-03-07 15:00:00,45.65,45.7,45.62,45.69,126000.0,35.0953,35.1337,35.0722,35.126,126000.0
2011-03-07 15:30:00,45.68,45.73,45.65,45.68,299400.0,35.1183,35.1568,35.0953,35.1183,299400.0
2011-03-08 09:30:00,45.7,46.13,45.69,46.13,133800.0,35.1337,35.4643,35.126,35.4643,133800.0
2011-03-08 10:00:00,46.13,46.33,46.12,46.25,130700.0,35.4643,35.6181,35.4566,35.5566,130700.0
2011-03-08 10:30:00,46.25,46.27,45.93,46.05,127900.0,35.5566,35.5719,35.3105,35.4028,127900.0
2011-03-08 11:00:00,46.05,46.26,46.03,46.25,92400.0,35.4028,35.5642,35.3874,35.5566,92400.0
2011-03-08 11:30:00,46.25,46.52,46.24,46.52,149600.0,35.5566,35.7641,35.5489,35.7641,149600.0
2011-03-08 12:00:00,46.52,46.53,46.46,46.52,74900.0,35.7641,35.7718,35.718,35.7641,74900.0
2011-03-08 12:30:00,46.52,46.54,46.47,46.47,80300.0,35.7641,35.7795,35.7257,35.7257,80300.0
2011-03-08 13:00:00,46.47,46.48,46.4,46.4,90700.0,35.7257,35.7334,35.6719,35.6719,90700.0
2011-03-08 13:30:00,46.4,46.42,46.38,46.42,59300.0,35.6719,35.6873,35.6565,35.6873,59300.0
2011-03-08 14:00:00,46.41,46.42,46.31,46.34,112500.0,35.6796,35.6873,35.6027,35.6257,112500.0
2011-03-08 14:30:00,46.34,46.38,46.34,46.34,132200.0,35.6257,35.6565,35.6257,35.6257,132200.0
2011-03-08 15:00:00,46.35,46.35,46.26,46.3,165200.0,35.6334,35.6334,35.5642,35.595,165200.0
2011-03-08 15:30:00,46.3,46.32,46.26,46.26,386700.0,35.595,35.6104,35.5642,35.5642,386700.0
2011-03-09 09:30:00,46.15,46.41,46.13,46.34,228200.0,35.4797,35.6796,35.4643,35.6257,228200.0
2011-03-09 10:00:00,46.33,46.47,46.3,46.42,147400.0,35.6181,35.7257,35.595,35.6873,147400.0
2011-03-09 10:30:00,46.42,46.48,46.24,46.27,179400.0,35.6873,35.7334,35.5489,35.5719,179400.0
2011-03-09 11:00:00,46.26,46.53,46.21,46.49,91200.0,35.5642,35.7718,35.5258,35.7411,91200.0
2011-03-09 11:30:00,46.5,46.59,46.39,46.56,57100.0,35.7488,35.8179,35.6642,35.7949,57100.0
2011-03-09 12:00:00,46.56,46.65,46.42,46.44,52200.0,35.7949,35.8641,35.6873,35.7026,52200.0
2011-03-09 12:30:00,46.43,46.6,46.42,46.6,65900.0,35.6949,35.8256,35.6873,35.8256,65900.0
2011-03-09 13:00:00,46.6,46.7,46.55,46.65,67300.0,35.8256,35.9025,35.7872,35.8641,67300.0
2011-03-09 13:30:00,46.65,46.65,46.48,46.53,46200.0,35.8641,35.8641,35.7334,35.7718,46200.0
2011-03-09 14:00:00,46.52,46.61,46.52,46.57,66400.0,35.7641,35.8333,35.7641,35.8026,66400.0
2011-03-09 14:30:00,46.58,46.64,46.57,46.64,68100.0,35.8103,35.8564,35.8026,35.8564,68100.0
2011-03-09 15:00:00,46.64,46.73,46.61,46.71,125400.0,35.8564,35.9256,35.8333,35.9102,125400.0
2011-03-09 15:30:00,46.71,46.84,46.63,46.77,312000.0,35.9102,36.0101,35.8487,35.9563,312000.0
2011-03-10 09:30:00,46.52,46.54,46.12,46.26,183100.0,35.7641,35.7795,35.4566,35.5642,183100.0
2011-03-10 10:00:00,46.26,46.41,46.16,46.28,97800.0,35.5642,35.6796,35.4874,35.5796,97800.0
2011-03-10 10:30:00,46.3,46.36,46.21,46.33,81700.0,35.595,35.6411,35.5258,35.6181,81700.0
2011-03-10 11:00:00,46.33,46.33,46.05,46.05,78900.0,35.6181,35.6181,35.4028,35.4028,78900.0
2011-03-10 11:30:00,46.06,46.22,45.99,46.17,81900.0,35.4105,35.5335,35.3567,35.4951,81900.0
2011-03-10 12:00:00,46.16,46.27,46.06,46.22,84000.0,35.4874,35.5719,35.4105,35.5335,84000.0
2011-03-10 12:30:00,46.24,46.32,46.21,46.25,53500.0,35.5489,35.6104,35.5258,35.5566,53500.0
2011-03-10 13:00:00,46.26,46.27,46.07,46.12,137700.0,35.5642,35.5719,35.4182,35.4566,137700.0
2011-03-10 13:30:00,46.11,46.11,45.89,46.06,184900.0,35.4489,35.4489,35.2798,35.4105,184900.0
2011-03-10 14:00:00,46.05,46.15,46.01,46.14,54700.0,35.4028,35.4797,35.372,35.472,54700.0
2011-03-10 14:30:00,46.14,46.24,46.13,46.2,81400.0,35.472,35.5489,35.4643,35.5181,81400.0
2011-03-10 15:00:00,46.21,46.23,46.07,46.09,134600.0,35.5258,35.5412,35.4182,35.4336,134600.0
2011-03-10 15:30:00,46.09,46.18,45.96,46.0,370300.0,35.4336,35.5027,35.3336,35.3644,370300.0
2011-03-11 09:30:00,46.09,46.44,45.91,45.94,120900.0,35.4336,35.7026,35.2952,35.3182,120900.0
2011-03-11 10:00:00,45.91,46.06,45.78,45.96,129400.0,35.2952,35.4105,35.1952,35.3336,129400.0
2011-03-11 10:30:00,45.97,45.98,45.8,45.9,65000.0,35.3413,35.349,35.2106,35.2875,65000.0
2011-03-11 11:00:00,45.91,45.94,45.84,45.85,62300.0,35.2952,35.3182,35.2414,35.249,62300.0
2011-03-11 11:30:00,45.85,45.89,45.78,45.82,116500.0,35.249,35.2798,35.1952,35.226,116500.0
2011-03-11 12:00:00,45.81,45.87,45.66,45.66,112900.0,35.2183,35.2644,35.103,35.103,112900.0
2011-03-11 12:30:00,45.67,45.75,45.66,45.75,77700.0,35.1107,35.1722,35.103,35.1722,77700.0
2011-03-11 13:00:00,45.75,45.83,45.73,45.82,83700.0,35.1722,35.2337,35.1568,35.226,83700.0
2011-03-11 13:30:00,45.83,45.9,45.78,45.78,101000.0,35.2337,35.2875,35.1952,35.1952,101000.0
2011-03-11 14:00:00,45.79,45.86,45.79,45.83,111900.0,35.2029,35.2567,35.2029,35.2337,111900.0
2011-03-11 14:30:00,45.83,45.85,45.8,45.82,91500.0,35.2337,35.249,35.2106,35.226,91500.0
2011-03-11 15:00:00,45.82,45.88,45.81,45.85,166200.0,35.226,35.2721,35.2183,35.249,166200.0
2011-03-11 15:30:00,45.85,45.87,45.71,45.73,496500.0,35.249,35.2644,35.1414,35.1568,496500.0
2011-03-14 09:30:00,45.38,45.42,44.6,44.68,349900.0,34.8877,34.9185,34.2881,34.3496,349900.0
2011-03-14 10:00:00,44.67,44.98,44.66,44.9,494200.0,34.3419,34.5802,34.3342,34.5187,494200.0
2011-03-14 10:30:00,44.9,44.95,44.78,44.82,370100.0,34.5187,34.5571,34.4264,34.4572,370100.0
2011-03-14 11:00:00,44.82,44.87,44.7,44.7,232600.0,34.4572,34.4956,34.3649,34.3649,232600.0
2011-03-14 11:30:00,44.7,44.72,44.4,44.51,265000.0,34.3649,34.3803,34.1343,34.2189,265000.0
2011-03-14 12:00:00,44.51,44.52,44.35,44.36,284000.0,34.2189,34.2265,34.0959,34.1035,284000.0
2011-03-14 12:30:00,44.37,44.44,44.19,44.36,246300.0,34.1112,34.165,33.9728,34.1035,246300.0
2011-03-14 13:00:00,44.37,44.45,44.35,44.44,239500.0,34.1112,34.1727,34.0959,34.165,239500.0
2011-03-14 13:30:00,44.45,44.52,44.4,44.48,186500.0,34.1727,34.2265,34.1343,34.1958,186500.0
2011-03-14 14:00:00,44.49,44.57,44.47,44.51,251400.0,34.2035,34.265,34.1881,34.2189,251400.0
2011-03-14 14:30:00,44.51,44.57,44.46,44.52,454000.0,34.2189,34.265,34.1804,34.2265,454000.0
2011-03-14 15:00:00,44.51,44.52,44.39,44.41,496500.0,34.2189,34.2265,34.1266,34.142,496500.0
2011-03-14 15:30:00,44.41,44.46,44.36,44.43,1102100.0,34.142,34.1804,34.1035,34.1574,1102100.0
2011-03-15 09:30:00,42.27,43.72,42.15,43.02,1131600.0,32.4968,33.6115,32.4045,33.0734,1131600.0
2011-03-15 10:00:00,43.03,43.33,42.98,43.12,627100.0,33.0811,33.3117,33.0426,33.1502,627100.0
2011-03-15 10:30:00,43.12,43.12,42.76,42.77,440100.0,33.1502,33.1502,32.8735,32.8812,440100.0
2011-03-15 11:00:00,42.77,42.86,42.73,42.81,469100.0,32.8812,32.9504,32.8504,32.9119,469100.0
2011-03-15 11:30:00,42.82,42.86,42.73,42.85,295500.0,32.9196,32.9504,32.8504,32.9427,295500.0
2011-03-15 12:00:00,42.85,43.06,42.82,43.05,292800.0,32.9427,33.1041,32.9196,33.0964,292800.0
2011-03-15 12:30:00,43.05,43.05,42.93,42.96,167300.0,33.0964,33.0964,33.0042,33.0272,167300.0
2011-03-15 13:00:00,42.95,42.98,42.91,42.95,182400.0,33.0195,33.0426,32.9888,33.0195,182400.0
2011-03-15 13:30:00,42.94,42.97,42.9,42.94,138100.0,33.0119,33.0349,32.9811,33.0119,138100.0
2011-03-15 14:00:00,42.94,42.96,42.78,42.91,266400.0,33.0119,33.0272,32.8889,32.9888,266400.0
2011-03-15 14:30:00,42.91,43.16,42.88,43.09,426900.0,32.9888,33.181,32.9657,33.1272,426900.0
2011-03-15 15:00:00,43.09,43.22,43.07,43.22,508300.0,33.1272,33.2271,33.1118,33.2271,508300.0
2011-03-15 15:30:00,43.21,43.24,43.0,43.0,884900.0,33.2194,33.2425,33.058,33.058,884900.0
2011-03-16 09:30:00,43.11,43.14,42.87,42.89,379200.0,33.1426,33.1656,32.958,32.9734,379200.0
2011-03-16 10:00:00,42.9,42.93,42.68,42.73,330100.0,32.9811,33.0042,32.812,32.8504,330100.0
2011-03-16 10:30:00,42.74,42.89,42.69,42.7,477600.0,32.8581,32.9734,32.8197,32.8274,477600.0
2011-03-16 11:00:00,42.69,42.73,42.31,42.64,575500.0,32.8197,32.8504,32.5275,32.7812,575500.0
2011-03-16 11:30:00,42.66,42.72,42.45,42.48,137800.0,32.7966,32.8427,32.6352,32.6582,137800.0
2011-03-16 12:00:00,42.5,42.57,42.42,42.55,263200.0,32.6736,32.7274,32.6121,32.712,263200.0
2011-03-16 12:30:00,42.56,42.6,42.33,42.43,290400.0,32.7197,32.7505,32.5429,32.6198,290400.0
2011-03-16 13:00:00,42.43,42.58,42.39,42.55,281700.0,32.6198,32.7351,32.589,32.712,281700.0
2011-03-16 13:30:00,42.54,42.64,42.48,42.6,269600.0,32.7043,32.7812,32.6582,32.7505,269600.0
2011-03-16 14:00:00,42.59,42.6,42.21,42.34,351000.0,32.7428,32.7505,32.4506,32.5506,351000.0
2011-03-16 14:30:00,42.35,42.82,42.29,42.77,508700.0,32.5583,32.9196,32.5121,32.8812,508700.0
2011-03-16 15:00:00,42.77,42.86,42.64,42.67,376300.0,32.8812,32.9504,32.7812,32.8043,376300.0
2011-03-16 15:30:00,42.68,42.73,42.46,42.47,832600.0,32.812,32.8504,32.6428,32.6505,832600.0
2011-03-17 09:30:00,42.81,42.81,41.45,41.9,779900.0,32.9119,32.9119,31.8664,32.2123,779900.0
2011-03-17 10:00:00,41.91,42.12,41.77,42.09,530900.0,32.22,32.3815,32.1124,32.3584,530900.0
2011-03-17 10:30:00,42.09,42.1,41.9,41.95,314200.0,32.3584,32.3661,32.2123,32.2508,314200.0
2011-03-17 11:00:00,41.94,42.04,41.88,42.0,496800.0,32.2431,32.3199,32.1969,32.2892,496800.0
2011-03-17 11:30:00,42.01,42.07,41.95,42.04,253400.0,32.2969,32.343,32.2508,32.3199,253400.0
2011-03-17 12:00:00,42.04,42.2,42.01,42.13,150100.0,32.3199,32.443,32.2969,32.3891,150100.0
2011-03-17 12:30:00,42.13,42.23,42.13,42.22,189200.0,32.3891,32.466,32.3891,32.4583,189200.0
2011-03-17 13:00:00,42.22,42.39,42.17,42.36,336100.0,32.4583,32.589,32.4199,32.566,336100.0
2011-03-17 13:30:00,42.36,42.44,42.32,42.36,216800.0,32.566,32.6275,32.5352,32.566,216800.0
2011-03-17 14:00:00,42.36,42.41,42.36,42.39,150800.0,32.566,32.6044,32.566,32.589,150800.0
2011-03-17 14:30:00,42.39,42.45,42.38,42.42,192700.0,32.589,32.6352,32.5813,32.6121,192700.0
2011-03-17 15:00:00,42.41,42.58,42.41,42.48,257000.0,32.6044,32.7351,32.6044,32.6582,257000.0
2011-03-17 15:30:00,42.49,42.8,42.47,42.71,798000.0,32.6659,32.9042,32.6505,32.835,798000.0
2011-03-18 09:30:00,43.2,43.27,42.99,43.24,620600.0,33.2117,33.2656,33.0503,33.2425,620600.0
2011-03-18 10:00:00,43.24,43.61,43.21,43.46,318300.0,33.2425,33.5269,33.2194,33.4116,318300.0
2011-03-18 10:30:00,43.47,43.49,43.33,43.43,187100.0,33.4193,33.4347,33.3117,33.3886,187100.0
2011-03-18 11:00:00,43.43,43.48,43.09,43.1,171600.0,33.3886,33.427,33.1272,33.1349,171600.0
2011-03-18 11:30:00,43.1,43.11,42.87,43.06,182700.0,33.1349,33.1426,32.958,33.1041,182700.0
2011-03-18 12:00:00,43.06,43.12,42.85,43.09,187600.0,33.1041,33.1502,32.9427,33.1272,187600.0
2011-03-18 12:30:00,43.1,43.11,42.94,42.97,182700.0,33.1349,33.1426,33.0119,33.0349,182700.0
2011-03-18 13:00:00,42.97,43.04,42.95,43.02,127700.0,33.0349,33.0887,33.0195,33.0734,127700.0
2011-03-18 13:30:00,43.02,43.02,42.94,42.95,161100.0,33.0734,33.0734,33.0119,33.0195,161100.0
2011-03-18 14:00:00,42.95,42.96,42.85,42.86,197400.0,33.0195,33.0272,32.9427,32.9504,197400.0
2011-03-18 14:30:00,42.86,42.96,42.85,42.93,285300.0,32.9504,33.0272,32.9427,33.0042,285300.0
2011-03-18 15:00:00,42.92,43.02,42.91,43.0,279000.0,32.9965,33.0734,32.9888,33.058,279000.0
2011-03-18 15:30:00,43.0,43.13,43.0,43.11,958700.0,33.058,33.1579,33.058,33.1426,958700.0
2011-03-21 09:30:00,43.31,43.63,43.27,43.61,281000.0,33.2963,33.5423,33.2656,33.5269,281000.0
2011-03-21 10:00:00,43.63,43.9,43.59,43.84,263100.0,33.5423,33.7499,33.5116,33.7038,263100.0
2011-03-21 10:30:00,43.83,43.89,43.74,43.8,221400.0,33.6961,33.7422,33.6269,33.673,221400.0
2011-03-21 11:00:00,43.82,43.88,43.69,43.73,172500.0,33.6884,33.7345,33.5885,33.6192,172500.0
2011-03-21 11:30:00,43.73,43.8,43.7,43.76,176900.0,33.6192,33.673,33.5961,33.6423,176900.0
2011-03-21 12:00:00,43.77,43.86,43.74,43.8,141600.0,33.65,33.7191,33.6269,33.673,141600.0
2011-03-21 12:30:00,43.8,43.8,43.71,43.73,97300.0,33.673,33.673,33.6038,33.6192,97300.0
2011-03-21 13:00:00,43.72,43.74,43.69,43.7,85900.0,33.6115,33.6269,33.5885,33.5961,85900.0
2011-03-21 13:30:00,43.7,43.85,43.7,43.83,129900.0,33.5961,33.7115,33.5961,33.6961,129900.0
2011-03-21 14:00:00,43.83,43.92,43.8,43.88,184000.0,33.6961,33.7653,33.673,33.7345,184000.0
2011-03-21 14:30:00,43.88,43.91,43.79,43.79,145600.0,33.7345,33.7576,33.6653,33.6653,145600.0
2011-03-21 15:00:00,43.79,43.84,43.74,43.75,243000.0,33.6653,33.7038,33.6269,33.6346,243000.0
2011-03-21 15:30:00,43.74,43.81,43.65,43.75,720500.0,33.6269,33.6807,33.5577,33.6346,720500.0
2011-03-22 09:30:00,43.8,44.02,43.54,43.99,262300.0,33.673,33.8422,33.4731,33.8191,262300.0
2011-03-22 10:00:00,43.99,44.01,43.82,43.88,180300.0,33.8191,33.8345,33.6884,33.7345,180300.0
2011-03-22 10:30:00,43.87,43.88,43.59,43.64,197000.0,33.7268,33.7345,33.5116,33.55,197000.0
2011-03-22 11:00:00,43.64,43.75,43.63,43.75,103200.0,33.55,33.6346,33.5423,33.6346,103200.0
2011-03-22 11:30:00,43.75,43.81,43.65,43.8,100500.0,33.6346,33.6807,33.5577,33.673,100500.0
2011-03-22 12:00:00,43.8,43.82,43.78,43.8,120000.0,33.673,33.6884,33.6576,33.673,120000.0
2011-03-22 12:30:00,43.8,43.92,43.79,43.9,62500.0,33.673,33.7653,33.6653,33.7499,62500.0
2011-03-22 13:00:00,43.9,43.98,43.9,43.98,105800.0,33.7499,33.8114,33.7499,33.8114,105800.0
2011-03-22 13:30:00,43.97,44.02,43.97,44.0,125700.0,33.8037,33.8422,33.8037,33.8268,125700.0
2011-03-22 14:00:00,43.99,44.0,43.88,43.91,127800.0,33.8191,33.8268,33.7345,33.7576,127800.0
2011-03-22 14:30:00,43.91,43.91,43.81,43.85,124500.0,33.7576,33.7576,33.6807,33.7115,124500.0
2011-03-22 15:00:00,43.86,43.87,43.83,43.85,154800.0,33.7191,33.7268,33.6961,33.7115,154800.0
2011-03-22 15:30:00,43.85,43.86,43.76,43.78,279900.0,33.7115,33.7191,33.6423,33.6576,279900.0
2011-03-23 09:30:00,43.64,43.86,43.64,43.66,332300.0,33.55,33.7191,33.55,33.5654,332300.0
2011-03-23 10:00:00,43.65,43.74,43.52,43.74,244100.0,33.5577,33.6269,33.4578,33.6269,244100.0
2011-03-23 10:30:00,43.74,43.75,43.57,43.59,168700.0,33.6269,33.6346,33.4962,33.5116,168700.0
2011-03-23 11:00:00,43.59,43.63,43.52,43.55,208500.0,33.5116,33.5423,33.4578,33.4808,208500.0
2011-03-23 11:30:00,43.55,43.6,43.5,43.54,204000.0,33.4808,33.5193,33.4424,33.4731,204000.0
2011-03-23 12:00:00,43.53,43.53,43.46,43.52,136200.0,33.4654,33.4654,33.4116,33.4578,136200.0
2011-03-23 12:30:00,43.51,43.57,43.51,43.56,169300.0,33.4501,33.4962,33.4501,33.4885,169300.0
2011-03-23 13:00:00,43.56,43.62,43.52,43.55,166000.0,33.4885,33.5346,33.4578,33.4808,166000.0
2011-03-23 13:30:00,43.55,43.57,43.52,43.54,154000.0,33.4808,33.4962,33.4578,33.4731,154000.0
2011-03-23 14:00:00,43.54,43.61,43.48,43.6,358000.0,33.4731,33.5269,33.427,33.5193,358000.0
2011-03-23 14:30:00,43.6,43.68,43.51,43.68,220600.0,33.5193,33.5808,33.4501,33.5808,220600.0
2011-03-23 15:00:00,43.68,43.71,43.63,43.64,293500.0,33.5808,33.6038,33.5423,33.55,293500.0
2011-03-23 15:30:00,43.64,43.66,43.56,43.6,621400.0,33.55,33.5654,33.4885,33.5193,621400.0
2011-03-24 09:30:00,43.97,43.97,43.56,43.56,155100.0,33.8037,33.8037,33.4885,33.4885,155100.0
2011-03-24 10:00:00,43.56,43.69,43.52,43.68,170100.0,33.4885,33.5885,33.4578,33.5808,170100.0
2011-03-24 10:30:00,43.68,43.73,43.61,43.67,120800.0,33.5808,33.6192,33.5269,33.5731,120800.0
2011-03-24 11:00:00,43.67,43.71,43.6,43.68,143000.0,33.5731,33.6038,33.5193,33.5808,143000.0
2011-03-24 11:30:00,43.68,43.73,43.66,43.72,290700.0,33.5808,33.6192,33.5654,33.6115,290700.0
2011-03-24 12:00:00,43.72,43.8,43.71,43.79,100000.0,33.6115,33.673,33.6038,33.6653,100000.0
2011-03-24 12:30:00,43.78,43.83,43.76,43.79,140700.0,33.6576,33.6961,33.6423,33.6653,140700.0
2011-03-24 13:00:00,43.79,43.94,43.78,43.94,111400.0,33.6653,33.7807,33.6576,33.7807,111400.0
2011-03-24 13:30:00,43.93,43.97,43.79,43.82,223700.0,33.773,33.8037,33.6653,33.6884,223700.0
2011-03-24 14:00:00,43.83,43.85,43.77,43.79,164100.0,33.6961,33.7115,33.65,33.6653,164100.0
2011-03-24 14:30:00,43.79,43.8,43.72,43.73,279900.0,33.6653,33.673,33.6115,33.6192,279900.0
2011-03-24 15:00:00,43.74,43.83,43.7,43.75,613500.0,33.6269,33.6961,33.5961,33.6346,613500.0
2011-03-24 15:30:00,43.76,43.77,43.58,43.69,524700.0,33.6423,33.65,33.5039,33.5885,524700.0
2011-03-25 09:30:00,43.75,43.78,43.53,43.57,150600.0,33.6346,33.6576,33.4654,33.4962,150600.0
2011-03-25 10:00:00,43.56,43.65,43.5,43.61,164200.0,33.4885,33.5577,33.4424,33.5269,164200.0
2011-03-25 10:30:00,43.6,43.71,43.6,43.65,135600.0,33.5193,33.6038,33.5193,33.5577,135600.0
2011-03-25 11:00:00,43.65,43.72,43.63,43.72,82500.0,33.5577,33.6115,33.5423,33.6115,82500.0
2011-03-25 11:30:00,43.71,43.85,43.71,43.78,115000.0,33.6038,33.7115,33.6038,33.6576,115000.0
2011-03-25 12:00:00,43.79,43.82,43.73,43.8,76000.0,33.6653,33.6884,33.6192,33.673,76000.0
2011-03-25 12:30:00,43.8,43.85,43.77,43.77,79800.0,33.673,33.7115,33.65,33.65,79800.0
2011-03-25 13:00:00,43.77,43.81,43.74,43.75,105900.0,33.65,33.6807,33.6269,33.6346,105900.0
2011-03-25 13:30:00,43.74,43.77,43.7,43.74,78700.0,33.6269,33.65,33.5961,33.6269,78700.0
2011-03-25 14:00:00,43.73,43.81,43.73,43.8,103200.0,33.6192,33.6807,33.6192,33.673,103200.0
2011-03-25 14:30:00,43.79,43.84,43.78,43.83,110800.0,33.6653,33.7038,33.6576,33.6961,110800.0
2011-03-25 15:00:00,43.83,43.85,43.72,43.74,98700.0,33.6961,33.7115,33.6115,33.6269,98700.0
2011-03-25 15:30:00,43.74,43.91,43.62,43.9,1161800.0,33.6269,33.7576,33.5346,33.7499,1161800.0
2011-03-28 09:30:00,44.1,44.11,43.9,43.94,246000.0,33.9037,33.9113,33.7499,33.7807,246000.0
2011-03-28 10:00:00,43.94,44.07,43.88,44.01,132200.0,33.7807,33.8806,33.7345,33.8345,132200.0
2011-03-28 10:30:00,44.01,44.1,43.99,44.09,122100.0,33.8345,33.9037,33.8191,33.896,122100.0
2011-03-28 11:00:00,44.08,44.12,44.0,44.1,109200.0,33.8883,33.919,33.8268,33.9037,109200.0
2011-03-28 11:30:00,44.1,44.1,43.91,43.97,104100.0,33.9037,33.9037,33.7576,33.8037,104100.0
2011-03-28 12:00:00,43.97,44.02,43.93,44.0,116600.0,33.8037,33.8422,33.773,33.8268,116600.0
2011-03-28 12:30:00,44.0,44.1,44.0,44.09,105100.0,33.8268,33.9037,33.8268,33.896,105100.0
2011-03-28 13:00:00,44.08,44.09,43.94,43.94,90100.0,33.8883,33.896,33.7807,33.7807,90100.0
2011-03-28 13:30:00,43.94,43.97,43.92,43.96,103800.0,33.7807,33.8037,33.7653,33.796,103800.0
2011-03-28 14:00:00,43.95,44.03,43.92,43.99,117300.0,33.7883,33.8498,33.7653,33.8191,117300.0
2011-03-28 14:30:00,43.99,44.01,43.98,43.99,163100.0,33.8191,33.8345,33.8114,33.8191,163100.0
2011-03-28 15:00:00,43.98,44.0,43.98,43.99,158100.0,33.8114,33.8268,33.8114,33.8191,158100.0
2011-03-28 15:30:00,43.99,44.02,43.9,43.91,572300.0,33.8191,33.8422,33.7499,33.7576,572300.0
2011-03-29 09:30:00,43.23,43.63,43.23,43.31,212500.0,33.582,33.8927,33.582,33.6441,212500.0
2011-03-29 10:00:00,43.32,43.58,43.29,43.57,225900.0,33.6519,33.8538,33.6286,33.8461,225900.0
2011-03-29 10:30:00,43.57,43.69,43.52,43.66,97600.0,33.8461,33.9393,33.8072,33.916,97600.0
2011-03-29 11:00:00,43.67,43.71,43.54,43.62,203300.0,33.9238,33.9548,33.8228,33.8849,203300.0
2011-03-29 11:30:00,43.61,43.66,43.58,43.59,122700.0,33.8772,33.916,33.8538,33.8616,122700.0
2011-03-29 12:00:00,43.6,43.61,43.55,43.57,93600.0,33.8694,33.8772,33.8305,33.8461,93600.0
2011-03-29 12:30:00,43.57,43.6,43.56,43.6,95900.0,33.8461,33.8694,33.8383,33.8694,95900.0
2011-03-29 13:00:00,43.59,43.59,43.48,43.49,57300.0,33.8616,33.8616,33.7762,33.7839,57300.0
2011-03-29 13:30:00,43.48,43.49,43.42,43.42,71600.0,33.7762,33.7839,33.7296,33.7296,71600.0
2011-03-29 14:00:00,43.43,43.57,43.43,43.53,86300.0,33.7373,33.8461,33.7373,33.815,86300.0
2011-03-29 14:30:00,43.53,43.64,43.53,43.6,67300.0,33.815,33.9005,33.815,33.8694,67300.0
2011-03-29 15:00:00,43.61,43.62,43.54,43.54,102200.0,33.8772,33.8849,33.8228,33.8228,102200.0
2011-03-29 15:30:00,43.55,43.62,43.48,43.58,221500.0,33.8305,33.8849,33.7762,33.8538,221500.0
2011-03-30 09:30:00,43.7,43.95,43.64,43.94,198600.0,33.9471,34.1413,33.9005,34.1335,198600.0
2011-03-30 10:00:00,43.94,44.1,43.94,43.99,144000.0,34.1335,34.2578,34.1335,34.1723,144000.0
2011-03-30 10:30:00,43.97,44.04,43.82,43.97,138700.0,34.1568,34.2112,34.0403,34.1568,138700.0
2011-03-30 11:00:00,43.96,44.09,43.89,44.06,93900.0,34.149,34.25,34.0947,34.2267,93900.0
2011-03-30 11:30:00,44.06,44.1,44.01,44.04,68700.0,34.2267,34.2578,34.1879,34.2112,68700.0
2011-03-30 12:00:00,44.04,44.14,44.03,44.11,83500.0,34.2112,34.2889,34.2034,34.2656,83500.0
2011-03-30 12:30:00,44.1,44.18,44.04,44.16,73600.0,34.2578,34.3199,34.2112,34.3044,73600.0
2011-03-30 13:00:00,44.17,44.21,44.13,44.18,66200.0,34.3122,34.3432,34.2811,34.3199,66200.0
2011-03-30 13:30:00,44.19,44.22,44.12,44.17,83100.0,34.3277,34.351,34.2733,34.3122,83100.0
2011-03-30 14:00:00,44.17,44.21,44.14,44.17,89800.0,34.3122,34.3432,34.2889,34.3122,89800.0
2011-03-30 14:30:00,44.17,44.18,44.03,44.08,88000.0,34.3122,34.3199,34.2034,34.2423,88000.0
2011-03-30 15:00:00,44.09,44.12,44.04,44.06,130000.0,34.25,34.2733,34.2112,34.2267,130000.0
2011-03-30 15:30:00,44.06,44.07,43.97,44.0,268600.0,34.2267,34.2345,34.1568,34.1801,268600.0
2011-03-31 09:30:00,43.74,44.12,43.74,43.96,129200.0,33.9781,34.2733,33.9781,34.149,129200.0
2011-03-31 10:00:00,43.96,44.1,43.93,44.04,126700.0,34.149,34.2578,34.1257,34.2112,126700.0
2011-03-31 10:30:00,44.04,44.18,44.03,44.11,101600.0,34.2112,34.3199,34.2034,34.2656,101600.0
2011-03-31 11:00:00,44.09,44.17,44.0,44.14,89700.0,34.25,34.3122,34.1801,34.2889,89700.0
2011-03-31 11:30:00,44.14,44.15,44.05,44.13,83900.0,34.2889,34.2966,34.219,34.2811,83900.0
2011-03-31 12:00:00,44.12,44.18,44.11,44.18,50700.0,34.2733,34.3199,34.2656,34.3199,50700.0
2011-03-31 12:30:00,44.17,44.19,44.1,44.14,67300.0,34.3122,34.3277,34.2578,34.2889,67300.0
2011-03-31 13:00:00,44.15,44.27,44.14,44.25,67800.0,34.2966,34.3899,34.2889,34.3743,67800.0
2011-03-31 13:30:00,44.24,44.25,44.17,44.18,62000.0,34.3665,34.3743,34.3122,34.3199,62000.0
2011-03-31 14:00:00,44.18,44.19,44.12,44.17,61100.0,34.3199,34.3277,34.2733,34.3122,61100.0
2011-03-31 14:30:00,44.16,44.17,44.11,44.16,76700.0,34.3044,34.3122,34.2656,34.3044,76700.0
2011-03-31 15:00:00,44.16,44.21,44.14,44.21,81800.0,34.3044,34.3432,34.2889,34.3432,81800.0
2011-03-31 15:30:00,44.2,44.31,44.08,44.15,593300.0,34.3355,34.4209,34.2423,34.2966,593300.0
2011-04-01 09:30:00,44.26,44.56,44.26,44.43,216400.0,34.3821,34.6151,34.3821,34.5141,216400.0
2011-04-01 10:00:00,44.43,44.55,44.42,44.51,112600.0,34.5141,34.6074,34.5064,34.5763,112600.0
2011-04-01 10:30:00,44.52,44.64,44.51,44.63,239600.0,34.5841,34.6773,34.5763,34.6695,239600.0
2011-04-01 11:00:00,44.63,44.7,44.59,44.65,89300.0,34.6695,34.7239,34.6384,34.685,89300.0
2011-04-01 11:30:00,44.65,44.69,44.63,44.67,88800.0,34.685,34.7161,34.6695,34.7006,88800.0
2011-04-01 12:00:00,44.67,44.68,44.57,44.6,121300.0,34.7006,34.7083,34.6229,34.6462,121300.0
2011-04-01 12:30:00,44.6,44.67,44.59,44.64,100400.0,34.6462,34.7006,34.6384,34.6773,100400.0
2011-04-01 13:00:00,44.64,44.66,44.63,44.64,66600.0,34.6773,34.6928,34.6695,34.6773,66600.0
2011-04-01 13:30:00,44.64,44.65,44.55,44.57,183000.0,34.6773,34.685,34.6074,34.6229,183000.0
2011-04-01 14:00:00,44.57,44.63,44.57,44.61,100600.0,34.6229,34.6695,34.6229,34.654,100600.0
2011-04-01 14:30:00,44.61,44.62,44.51,44.57,143100.0,34.654,34.6617,34.5763,34.6229,143100.0
2011-04-01 15:00:00,44.57,44.57,44.46,44.51,319500.0,34.6229,34.6229,34.5374,34.5763,319500.0
2011-04-01 15:30:00,44.51,44.54,44.42,44.49,350800.0,34.5763,34.5996,34.5064,34.5608,350800.0
2011-04-04 09:30:00,44.47,44.6,44.36,44.49,165600.0,34.5452,34.6462,34.4598,34.5608,165600.0
2011-04-04 10:00:00,44.49,44.5,44.32,44.34,97300.0,34.5608,34.5685,34.4287,34.4442,97300.0
2011-04-04 10:30:00,44.34,44.46,44.33,44.41,74000.0,34.4442,34.5374,34.4365,34.4986,74000.0
2011-04-04 11:00:00,44.41,44.44,44.3,44.34,84500.0,34.4986,34.5219,34.4132,34.4442,84500.0
2011-04-04 11:30:00,44.34,44.42,44.25,44.27,160300.0,34.4442,34.5064,34.3743,34.3899,160300.0
2011-04-04 12:00:00,44.27,44.31,44.19,44.22,109000.0,34.3899,34.4209,34.3277,34.351,109000.0
2011-04-04 12:30:00,44.22,44.3,44.2,44.27,78100.0,34.351,34.4132,34.3355,34.3899,78100.0
2011-04-04 13:00:00,44.28,44.31,44.26,44.31,49200.0,34.3976,34.4209,34.3821,34.4209,49200.0
2011-04-04 13:30:00,44.31,44.33,44.24,44.25,132800.0,34.4209,34.4365,34.3665,34.3743,132800.0
2011-04-04 14:00:00,44.26,44.39,44.23,44.37,104100.0,34.3821,34.4831,34.3588,34.4675,104100.0
2011-04-04 14:30:00,44.37,44.4,44.33,44.34,56200.0,34.4675,34.4908,34.4365,34.4442,56200.0
2011-04-04 15:00:00,44.34,44.39,44.3,44.36,80800.0,34.4442,34.4831,34.4132,34.4598,80800.0
2011-04-04 15:30:00,44.36,44.48,44.35,44.48,311300.0,34.4598,34.553,34.452,34.553,311300.0
2011-04-05 09:30:00,44.33,44.48,44.33,44.38,193100.0,34.4365,34.553,34.4365,34.4753,193100.0
2011-04-05 10:00:00,44.38,44.5,44.36,44.49,106300.0,34.4753,34.5685,34.4598,34.5608,106300.0
2011-04-05 10:30:00,44.48,44.56,44.48,44.55,102700.0,34.553,34.6151,34.553,34.6074,102700.0
2011-04-05 11:00:00,44.54,44.57,44.5,44.54,71400.0,34.5996,34.6229,34.5685,34.5996,71400.0
2011-04-05 11:30:00,44.54,44.63,44.49,44.6,97600.0,34.5996,34.6695,34.5608,34.6462,97600.0
2011-04-05 12:00:00,44.59,44.67,44.58,44.65,70100.0,34.6384,34.7006,34.6307,34.685,70100.0
2011-04-05 12:30:00,44.64,44.67,44.63,44.63,71100.0,34.6773,34.7006,34.6695,34.6695,71100.0
2011-04-05 13:00:00,44.63,44.69,44.55,44.55,91700.0,34.6695,34.7161,34.6074,34.6074,91700.0
2011-04-05 13:30:00,44.55,44.63,44.55,44.59,62600.0,34.6074,34.6695,34.6074,34.6384,62600.0
2011-04-05 14:00:00,44.59,44.59,44.5,44.5,95600.0,34.6384,34.6384,34.5685,34.5685,95600.0
2011-04-05 14:30:00,44.51,44.54,44.45,44.54,82100.0,34.5763,34.5996,34.5297,34.5996,82100.0
2011-04-05 15:00:00,44.53,44.53,44.46,44.51,141900.0,34.5918,34.5918,34.5374,34.5763,141900.0
2011-04-05 15:30:00,44.51,44.52,44.44,44.5,356500.0,34.5763,34.5841,34.5219,34.5685,356500.0
2011-04-06 09:30:00,44.67,44.74,44.59,44.67,148200.0,34.7006,34.755,34.6384,34.7006,148200.0
2011-04-06 10:00:00,44.67,44.79,44.66,44.79,457400.0,34.7006,34.7938,34.6928,34.7938,457400.0
2011-04-06 10:30:00,44.81,44.91,44.78,44.84,141500.0,34.8093,34.887,34.786,34.8326,141500.0
2011-04-06 11:00:00,44.84,44.91,44.81,44.82,161800.0,34.8326,34.887,34.8093,34.8171,161800.0
2011-04-06 11:30:00,44.83,45.12,44.8,45.03,133800.0,34.8249,35.0502,34.8016,34.9802,133800.0
2011-04-06 12:00:00,45.01,45.04,44.96,44.97,56300.0,34.9647,34.988,34.9259,34.9336,56300.0
2011-04-06 12:30:00,44.97,45.03,44.95,45.02,55400.0,34.9336,34.9802,34.9181,34.9725,55400.0
2011-04-06 13:00:00,45.02,45.03,44.97,45.0,53400.0,34.9725,34.9802,34.9336,34.9569,53400.0
2011-04-06 13:30:00,44.99,45.02,44.95,44.96,52500.0,34.9492,34.9725,34.9181,34.9259,52500.0
2011-04-06 14:00:00,44.96,44.96,44.9,44.92,66600.0,34.9259,34.9259,34.8792,34.8948,66600.0
2011-04-06 14:30:00,44.92,44.98,44.91,44.98,88800.0,34.8948,34.9414,34.887,34.9414,88800.0
2011-04-06 15:00:00,44.98,45.05,44.97,45.02,103700.0,34.9414,34.9958,34.9336,34.9725,103700.0
2011-04-06 15:30:00,45.01,45.09,44.95,45.06,485800.0,34.9647,35.0268,34.9181,35.0035,485800.0
2011-04-07 09:30:00,44.97,44.97,44.67,44.88,387700.0,34.9336,34.9336,34.7006,34.8637,387700.0
2011-04-07 10:00:00,44.87,44.89,44.73,44.76,166400.0,34.8559,34.8715,34.7472,34.7705,166400.0
2011-04-07 10:30:00,44.76,44.82,44.62,44.76,237400.0,34.7705,34.8171,34.6617,34.7705,237400.0
2011-04-07 11:00:00,44.76,44.8,44.69,44.76,173100.0,34.7705,34.8016,34.7161,34.7705,173100.0
2011-04-07 11:30:00,44.75,44.88,44.71,44.88,139600.0,34.7627,34.8637,34.7317,34.8637,139600.0
2011-04-07 12:00:00,44.87,44.9,44.73,44.77,124600.0,34.8559,34.8792,34.7472,34.7783,124600.0
2011-04-07 12:30:00,44.78,44.85,44.77,44.78,89000.0,34.786,34.8404,34.7783,34.786,89000.0
2011-04-07 13:00:00,44.78,44.8,44.74,44.75,83700.0,34.786,34.8016,34.755,34.7627,83700.0
2011-04-07 13:30:00,44.75,44.78,44.73,44.75,97100.0,34.7627,34.786,34.7472,34.7627,97100.0
2011-04-07 14:00:00,44.75,44.79,44.7,44.76,180100.0,34.7627,34.7938,34.7239,34.7705,180100.0
2011-04-07 14:30:00,44.75,44.79,44.71,44.74,77700.0,34.7627,34.7938,34.7317,34.755,77700.0
2011-04-07 15:00:00,44.74,44.77,44.72,44.76,115700.0,34.755,34.7783,34.7394,34.7705,115700.0
2011-04-07 15:30:00,44.76,44.83,44.72,44.82,466600.0,34.7705,34.8249,34.7394,34.8171,466600.0
2011-04-08 09:30:00,45.04,45.13,44.91,44.92,136700.0,34.988,35.0579,34.887,34.8948,136700.0
2011-04-08 10:00:00,44.93,44.96,44.87,44.88,212000.0,34.9026,34.9259,34.8559,34.8637,212000.0
2011-04-08 10:30:00,44.88,45.01,44.88,44.99,67900.0,34.8637,34.9647,34.8637,34.9492,67900.0
2011-04-08 11:00:00,44.98,45.0,44.89,44.89,108600.0,34.9414,34.9569,34.8715,34.8715,108600.0
2011-04-08 11:30:00,44.88,44.96,44.8,44.82,59500.0,34.8637,34.9259,34.8016,34.8171,59500.0
2011-04-08 12:00:00,44.83,44.84,44.75,44.75,26800.0,34.8249,34.8326,34.7627,34.7627,26800.0
2011-04-08 12:30:00,44.76,44.79,44.68,44.72,97100.0,34.7705,34.7938,34.7083,34.7394,97100.0
2011-04-08 13:00:00,44.72,44.77,44.67,44.67,44400.0,34.7394,34.7783,34.7006,34.7006,44400.0
2011-04-08 13:30:00,44.67,44.73,44.63,44.7,58000.0,34.7006,34.7472,34.6695,34.7239,58000.0
2011-04-08 14:00:00,44.69,44.71,44.61,44.62,46900.0,34.7161,34.7317,34.654,34.6617,46900.0
2011-04-08 14:30:00,44.62,44.64,44.44,44.5,144300.0,34.6617,34.6773,34.5219,34.5685,144300.0
2011-04-08 15:00:00,44.5,44.56,44.46,44.55,138500.0,34.5685,34.6151,34.5374,34.6074,138500.0
2011-04-08 15:30:00,44.55,44.74,44.54,44.72,201400.0,34.6074,34.755,34.5996,34.7394,201400.0
2011-04-11 09:30:00,44.54,44.8,44.54,44.62,468900.0,34.5996,34.8016,34.5996,34.6617,468900.0
2011-04-11 10:00:00,44.62,44.65,44.47,44.48,159000.0,34.6617,34.685,34.5452,34.553,159000.0
2011-04-11 10:30:00,44.48,44.55,44.43,44.49,237700.0,34.553,34.6074,34.5141,34.5608,237700.0
2011-04-11 11:00:00,44.5,44.53,44.39,44.46,267600.0,34.5685,34.5918,34.4831,34.5374,267600.0
2011-04-11 11:30:00,44.47,44.47,44.24,44.24,102900.0,34.5452,34.5452,34.3665,34.3665,102900.0
2011-04-11 12:00:00,44.25,44.29,44.17,44.26,187600.0,34.3743,34.4054,34.3122,34.3821,187600.0
2011-04-11 12:30:00,44.25,44.3,44.18,44.2,130400.0,34.3743,34.4132,34.3199,34.3355,130400.0
2011-04-11 13:00:00,44.19,44.23,44.06,44.06,133300.0,34.3277,34.3588,34.2267,34.2267,133300.0
2011-04-11 13:30:00,44.06,44.15,44.06,44.13,108700.0,34.2267,34.2966,34.2267,34.2811,108700.0
2011-04-11 14:00:00,44.12,44.17,44.09,44.16,234100.0,34.2733,34.3122,34.25,34.3044,234100.0
2011-04-11 14:30:00,44.16,44.16,44.09,44.09,137300.0,34.3044,34.3044,34.25,34.25,137300.0
2011-04-11 15:00:00,44.11,44.11,44.03,44.07,361500.0,34.2656,34.2656,34.2034,34.2345,361500.0
2011-04-11 15:30:00,44.06,44.1,44.02,44.05,383900.0,34.2267,34.2578,34.1956,34.219,383900.0
2011-04-12 09:30:00,43.93,44.24,43.81,44.06,557300.0,34.1257,34.3665,34.0325,34.2267,557300.0
2011-04-12 10:00:00,44.06,44.07,43.82,43.88,287700.0,34.2267,34.2345,34.0403,34.0869,287700.0
2011-04-12 10:30:00,43.88,43.9,43.73,43.8,158300.0,34.0869,34.1024,33.9704,34.0247,158300.0
2011-04-12 11:00:00,43.8,43.91,43.7,43.73,99300.0,34.0247,34.1102,33.9471,33.9704,99300.0
2011-04-12 11:30:00,43.73,43.8,43.62,43.74,114900.0,33.9704,34.0247,33.8849,33.9781,114900.0
2011-04-12 12:00:00,43.74,43.8,43.74,43.78,40900.0,33.9781,34.0247,33.9781,34.0092,40900.0
2011-04-12 12:30:00,43.79,43.84,43.76,43.76,68600.0,34.017,34.0558,33.9937,33.9937,68600.0
2011-04-12 13:00:00,43.77,43.85,43.76,43.83,78500.0,34.0014,34.0636,33.9937,34.0481,78500.0
2011-04-12 13:30:00,43.83,43.92,43.78,43.87,147800.0,34.0481,34.118,34.0092,34.0791,147800.0
2011-04-12 14:00:00,43.87,43.98,43.85,43.96,149400.0,34.0791,34.1646,34.0636,34.149,149400.0
2011-04-12 14:30:00,43.95,43.99,43.91,43.93,303800.0,34.1413,34.1723,34.1102,34.1257,303800.0
2011-04-12 15:00:00,43.93,43.98,43.85,43.86,133900.0,34.1257,34.1646,34.0636,34.0714,133900.0
2011-04-12 15:30:00,43.86,43.86,43.73,43.76,429900.0,34.0714,34.0714,33.9704,33.9937,429900.0
2011-04-13 09:30:00,43.8,44.28,43.75,43.97,232500.0,34.0247,34.3976,33.9859,34.1568,232500.0
2011-04-13 10:00:00,43.98,44.1,43.96,44.07,255300.0,34.1646,34.2578,34.149,34.2345,255300.0
2011-04-13 10:30:00,44.07,44.14,44.04,44.06,153300.0,34.2345,34.2889,34.2112,34.2267,153300.0
2011-04-13 11:00:00,44.04,44.07,44.0,44.0,151400.0,34.2112,34.2345,34.1801,34.1801,151400.0
2011-04-13 11:30:00,44.0,44.01,43.93,43.95,141000.0,34.1801,34.1879,34.1257,34.1413,141000.0
2011-04-13 12:00:00,43.95,44.0,43.91,43.92,109000.0,34.1413,34.1801,34.1102,34.118,109000.0
2011-04-13 12:30:00,43.92,43.95,43.84,43.84,229600.0,34.118,34.1413,34.0558,34.0558,229600.0
2011-04-13 13:00:00,43.84,43.87,43.81,43.82,91700.0,34.0558,34.0791,34.0325,34.0403,91700.0
2011-04-13 13:30:00,43.82,43.88,43.82,43.84,153100.0,34.0403,34.0869,34.0403,34.0558,153100.0
2011-04-13 14:00:00,43.84,43.9,43.82,43.9,102400.0,34.0558,34.1024,34.0403,34.1024,102400.0
2011-04-13 14:30:00,43.91,43.97,43.91,43.95,90800.0,34.1102,34.1568,34.1102,34.1413,90800.0
2011-04-13 15:00:00,43.96,44.0,43.95,43.96,109700.0,34.149,34.1801,34.1413,34.149,109700.0
2011-04-13 15:30:00,43.96,43.97,43.85,43.87,452300.0,34.149,34.1568,34.0636,34.0791,452300.0
2011-04-14 09:30:00,43.7,43.75,43.6,43.72,512700.0,33.9471,33.9859,33.8694,33.9626,512700.0
2011-04-14 10:00:00,43.72,43.83,43.65,43.79,181600.0,33.9626,34.0481,33.9082,34.017,181600.0
2011-04-14 10:30:00,43.78,43.86,43.76,43.83,43700.0,34.0092,34.0714,33.9937,34.0481,43700.0
2011-04-14 11:00:00,43.83,43.83,43.79,43.79,150300.0,34.0481,34.0481,34.017,34.017,150300.0
2011-04-14 11:30:00,43.8,43.93,43.8,43.92,127300.0,34.0247,34.1257,34.0247,34.118,127300.0
2011-04-14 12:00:00,43.91,44.02,43.91,44.0,276300.0,34.1102,34.1956,34.1102,34.1801,276300.0
2011-04-14 12:30:00,43.99,44.03,43.94,43.96,194200.0,34.1723,34.2034,34.1335,34.149,194200.0
2011-04-14 13:00:00,43.97,44.0,43.95,43.99,54300.0,34.1568,34.1801,34.1413,34.1723,54300.0
2011-04-14 13:30:00,44.0,44.0,43.95,43.96,93300.0,34.1801,34.1801,34.1413,34.149,93300.0
2011-04-14 14:00:00,43.97,44.04,43.96,44.02,86500.0,34.1568,34.2112,34.149,34.1956,86500.0
2011-04-14 14:30:00,44.04,44.09,43.99,44.06,90200.0,34.2112,34.25,34.1723,34.2267,90200.0
2011-04-14 15:00:00,44.05,44.15,44.03,44.06,77200.0,34.219,34.2966,34.2034,34.2267,77200.0
2011-04-14 15:30:00,44.07,44.13,43.99,44.07,278000.0,34.2345,34.2811,34.1723,34.2345,278000.0
2011-04-15 09:30:00,44.23,44.64,44.18,44.62,435700.0,34.3588,34.6773,34.3199,34.6617,435700.0
2011-04-15 10:00:00,44.65,44.8,44.55,44.69,174500.0,34.685,34.8016,34.6074,34.7161,174500.0
2011-04-15 10:30:00,44.68,44.72,44.63,44.7,286700.0,34.7083,34.7394,34.6695,34.7239,286700.0
2011-04-15 11:00:00,44.7,44.71,44.64,44.7,77800.0,34.7239,34.7317,34.6773,34.7239,77800.0
2011-04-15 11:30:00,44.7,44.71,44.65,44.69,48600.0,34.7239,34.7317,34.685,34.7161,48600.0
2011-04-15 12:00:00,44.68,44.75,44.67,44.72,62500.0,34.7083,34.7627,34.7006,34.7394,62500.0
2011-04-15 12:30:00,44.71,44.85,44.7,44.83,92800.0,34.7317,34.8404,34.7239,34.8249,92800.0
2011-04-15 13:00:00,44.83,44.9,44.82,44.87,122000.0,34.8249,34.8792,34.8171,34.8559,122000.0
2011-04-15 13:30:00,44.87,44.9,44.85,44.87,161200.0,34.8559,34.8792,34.8404,34.8559,161200.0
2011-04-15 14:00:00,44.86,44.87,44.82,44.84,123600.0,34.8482,34.8559,34.8171,34.8326,123600.0
2011-04-15 14:30:00,44.84,44.97,44.83,44.9,408100.0,34.8326,34.9336,34.8249,34.8792,408100.0
2011-04-15 15:00:00,44.89,44.9,44.84,44.85,402800.0,34.8715,34.8792,34.8326,34.8404,402800.0
2011-04-15 15:30:00,44.85,44.96,44.79,44.84,656400.0,34.8404,34.9259,34.7938,34.8326,656400.0
2011-04-18 09:30:00,45.02,45.05,44.57,44.66,279300.0,34.9725,34.9958,34.6229,34.6928,279300.0
2011-04-18 10:00:00,44.67,44.86,44.66,44.86,400900.0,34.7006,34.8482,34.6928,34.8482,400900.0
2011-04-18 10:30:00,44.85,44.86,44.67,44.72,182400.0,34.8404,34.8482,34.7006,34.7394,182400.0
2011-04-18 11:00:00,44.72,44.77,44.56,44.58,94700.0,34.7394,34.7783,34.6151,34.6307,94700.0
2011-04-18 11:30:00,44.58,44.69,44.52,44.65,88900.0,34.6307,34.7161,34.5841,34.685,88900.0
2011-04-18 12:00:00,44.66,44.73,44.62,44.68,97800.0,34.6928,34.7472,34.6617,34.7083,97800.0
2011-04-18 12:30:00,44.67,44.74,44.67,44.68,134600.0,34.7006,34.755,34.7006,34.7083,134600.0
2011-04-18 13:00:00,44.68,44.71,44.66,44.68,138000.0,34.7083,34.7317,34.6928,34.7083,138000.0
2011-04-18 13:30:00,44.67,44.72,44.65,44.7,76400.0,34.7006,34.7394,34.685,34.7239,76400.0
2011-04-18 14:00:00,44.7,44.79,44.7,44.77,137100.0,34.7239,34.7938,34.7239,34.7783,137100.0
2011-04-18 14:30:00,44.76,44.82,44.71,44.71,128800.0,34.7705,34.8171,34.7317,34.7317,128800.0
2011-04-18 15:00:00,44.72,44.76,44.64,44.67,137600.0,34.7394,34.7705,34.6773,34.7006,137600.0
2011-04-18 15:30:00,44.68,44.7,44.63,44.66,320000.0,34.7083,34.7239,34.6695,34.6928,320000.0
2011-04-19 09:30:00,44.79,44.79,44.52,44.68,204700.0,34.7938,34.7938,34.5841,34.7083,204700.0
2011-04-19 10:00:00,44.68,44.82,44.62,44.78,157800.0,34.7083,34.8171,34.6617,34.786,157800.0
2011-04-19 10:30:00,44.79,44.79,44.68,44.69,87600.0,34.7938,34.7938,34.7083,34.7161,87600.0
2011-04-19 11:00:00,44.69,44.75,44.65,44.68,108700.0,34.7161,34.7627,34.685,34.7083,108700.0
2011-04-19 11:30:00,44.68,44.75,44.65,44.75,134400.0,34.7083,34.7627,34.685,34.7627,134400.0
2011-04-19 12:00:00,44.74,44.78,44.73,44.77,52900.0,34.755,34.786,34.7472,34.7783,52900.0
2011-04-19 12:30:00,44.76,44.77,44.73,44.74,42400.0,34.7705,34.7783,34.7472,34.755,42400.0
2011-04-19 13:00:00,44.74,44.78,44.69,44.7,59400.0,34.755,34.786,34.7161,34.7239,59400.0
2011-04-19 13:30:00,44.69,44.76,44.69,44.74,48000.0,34.7161,34.7705,34.7161,34.755,48000.0
2011-04-19 14:00:00,44.74,44.8,44.73,44.79,66600.0,34.755,34.8016,34.7472,34.7938,66600.0
2011-04-19 14:30:00,44.79,44.8,44.73,44.74,79700.0,34.7938,34.8016,34.7472,34.755,79700.0
2011-04-19 15:00:00,44.73,44.75,44.68,44.69,70500.0,34.7472,34.7627,34.7083,34.7161,70500.0
2011-04-19 15:30:00,44.69,44.78,44.66,44.75,295400.0,34.7161,34.786,34.6928,34.7627,295400.0
2011-04-20 09:30:00,45.46,45.71,45.25,45.34,285700.0,35.3143,35.5085,35.1511,35.2211,285700.0
2011-04-20 10:00:00,45.35,45.53,45.34,45.35,177600.0,35.2288,35.3686,35.2211,35.2288,177600.0
2011-04-20 10:30:00,45.35,45.35,45.19,45.35,81600.0,35.2288,35.2288,35.1045,35.2288,81600.0
2011-04-20 11:00:00,45.35,45.35,45.23,45.25,88300.0,35.2288,35.2288,35.1356,35.1511,88300.0
2011-04-20 11:30:00,45.25,45.32,45.2,45.3,110500.0,35.1511,35.2055,35.1123,35.19,110500.0
2011-04-20 12:00:00,45.3,45.34,45.29,45.3,39600.0,35.19,35.2211,35.1822,35.19,39600.0
2011-04-20 12:30:00,45.3,45.31,45.21,45.22,91500.0,35.19,35.1977,35.1201,35.1278,91500.0
2011-04-20 13:00:00,45.22,45.24,45.14,45.19,164200.0,35.1278,35.1434,35.0657,35.1045,164200.0
2011-04-20 13:30:00,45.19,45.25,45.19,45.23,88400.0,35.1045,35.1511,35.1045,35.1356,88400.0
2011-04-20 14:00:00,45.23,45.23,45.19,45.19,130600.0,35.1356,35.1356,35.1045,35.1045,130600.0
2011-04-20 14:30:00,45.2,45.23,45.17,45.18,144300.0,35.1123,35.1356,35.089,35.0968,144300.0
2011-04-20 15:00:00,45.19,45.22,45.14,45.2,299200.0,35.1045,35.1278,35.0657,35.1123,299200.0
2011-04-20 15:30:00,45.2,45.21,45.09,45.12,428200.0,35.1123,35.1201,35.0268,35.0502,428200.0
2011-04-21 09:30:00,45.13,45.28,44.94,44.98,160100.0,35.0579,35.1744,34.9103,34.9414,160100.0
2011-04-21 10:00:00,44.98,45.06,44.92,45.06,132100.0,34.9414,35.0035,34.8948,35.0035,132100.0
2011-04-21 10:30:00,45.05,45.11,45.04,45.07,115700.0,34.9958,35.0424,34.988,35.0113,115700.0
2011-04-21 11:00:00,45.07,45.13,44.87,44.89,332300.0,35.0113,35.0579,34.8559,34.8715,332300.0
2011-04-21 11:30:00,44.9,44.92,44.89,44.92,103800.0,34.8792,34.8948,34.8715,34.8948,103800.0
2011-04-21 12:00:00,44.91,45.01,44.9,45.01,38700.0,34.887,34.9647,34.8792,34.9647,38700.0
2011-04-21 12:30:00,45.01,45.07,45.0,45.06,39200.0,34.9647,35.0113,34.9569,35.0035,39200.0
2011-04-21 13:00:00,45.06,45.07,44.98,44.98,44400.0,35.0035,35.0113,34.9414,34.9414,44400.0
2011-04-21 13:30:00,44.99,45.08,44.99,45.08,50100.0,34.9492,35.0191,34.9492,35.0191,50100.0
2011-04-21 14:00:00,45.08,45.08,45.03,45.06,42300.0,35.0191,35.0191,34.9802,35.0035,42300.0
2011-04-21 14:30:00,45.07,45.09,45.03,45.08,104600.0,35.0113,35.0268,34.9802,35.0191,104600.0
2011-04-21 15:00:00,45.08,45.13,45.07,45.08,149600.0,35.0191,35.0579,35.0113,35.0191,149600.0
2011-04-21 15:30:00,45.08,45.17,45.05,45.17,294000.0,35.0191,35.089,34.9958,35.089,294000.0
2011-04-25 09:30:00,45.18,45.61,45.1,45.55,381300.0,35.0968,35.4308,35.0346,35.3842,381300.0
2011-04-25 10:00:00,45.56,45.71,45.55,45.62,199200.0,35.392,35.5085,35.3842,35.4386,199200.0
2011-04-25 10:30:00,45.62,45.63,45.5,45.51,165400.0,35.4386,35.4463,35.3453,35.3531,165400.0
2011-04-25 11:00:00,45.51,45.58,45.48,45.51,76600.0,35.3531,35.4075,35.3298,35.3531,76600.0
2011-04-25 11:30:00,45.52,45.57,45.46,45.55,144600.0,35.3609,35.3997,35.3143,35.3842,144600.0
2011-04-25 12:00:00,45.55,45.55,45.47,45.5,74000.0,35.3842,35.3842,35.322,35.3453,74000.0
2011-04-25 12:30:00,45.49,45.56,45.49,45.55,64600.0,35.3376,35.392,35.3376,35.3842,64600.0
2011-04-25 13:00:00,45.54,45.57,45.53,45.55,70900.0,35.3764,35.3997,35.3686,35.3842,70900.0
2011-04-25 13:30:00,45.54,45.55,45.52,45.54,81600.0,35.3764,35.3842,35.3609,35.3764,81600.0
2011-04-25 14:00:00,45.53,45.6,45.53,45.55,79300.0,35.3686,35.423,35.3686,35.3842,79300.0
2011-04-25 14:30:00,45.55,45.56,45.48,45.51,35200.0,35.3842,35.392,35.3298,35.3531,35200.0
2011-04-25 15:00:00,45.5,45.52,45.44,45.46,154000.0,35.3453,35.3609,35.2987,35.3143,154000.0
2011-04-25 15:30:00,45.46,45.46,45.33,45.36,449000.0,35.3143,35.3143,35.2133,35.2366,449000.0
2011-04-26 09:30:00,45.39,45.66,45.39,45.63,267800.0,35.2599,35.4696,35.2599,35.4463,267800.0
2011-04-26 10:00:00,45.63,45.7,45.57,45.66,112300.0,35.4463,35.5007,35.3997,35.4696,112300.0
2011-04-26 10:30:00,45.66,45.82,45.66,45.76,210500.0,35.4696,35.5939,35.4696,35.5473,210500.0
2011-04-26 11:00:00,45.75,45.82,45.7,45.82,93700.0,35.5395,35.5939,35.5007,35.5939,93700.0
2011-04-26 11:30:00,45.82,45.85,45.71,45.73,97500.0,35.5939,35.6172,35.5085,35.524,97500.0
2011-04-26 12:00:00,45.73,45.79,45.72,45.76,40600.0,35.524,35.5706,35.5162,35.5473,40600.0
2011-04-26 12:30:00,45.75,45.86,45.75,45.85,81000.0,35.5395,35.625,35.5395,35.6172,81000.0
2011-04-26 13:00:00,45.85,45.85,45.79,45.81,58200.0,35.6172,35.6172,35.5706,35.5862,58200.0
2011-04-26 13:30:00,45.81,45.82,45.76,45.8,88300.0,35.5862,35.5939,35.5473,35.5784,88300.0
2011-04-26 14:00:00,45.8,45.86,45.79,45.86,101700.0,35.5784,35.625,35.5706,35.625,101700.0
2011-04-26 14:30:00,45.85,45.89,45.83,45.87,198200.0,35.6172,35.6483,35.6017,35.6328,198200.0
2011-04-26 15:00:00,45.87,45.89,45.83,45.89,142600.0,35.6328,35.6483,35.6017,35.6483,142600.0
2011-04-26 15:30:00,45.89,46.02,45.88,46.0,1561700.0,35.6483,35.7493,35.6405,35.7338,1561700.0
2011-04-27 09:30:00,46.0,46.2,45.83,46.05,153800.0,35.7338,35.8891,35.6017,35.7726,153800.0
2011-04-27 10:00:00,46.05,46.16,46.03,46.1,140200.0,35.7726,35.858,35.7571,35.8114,140200.0
2011-04-27 10:30:00,46.1,46.12,45.96,46.0,4089400.0,35.8114,35.827,35.7027,35.7338,4089400.0
2011-04-27 11:00:00,46.0,46.09,45.99,46.05,127500.0,35.7338,35.8037,35.726,35.7726,127500.0
2011-04-27 11:30:00,46.05,46.05,45.94,45.94,123100.0,35.7726,35.7726,35.6871,35.6871,123100.0
2011-04-27 12:00:00,45.94,45.95,45.83,45.9,104200.0,35.6871,35.6949,35.6017,35.6561,104200.0
2011-04-27 12:30:00,45.9,46.03,45.9,45.98,199600.0,35.6561,35.7571,35.6561,35.7182,199600.0
2011-04-27 13:00:00,45.98,46.04,45.96,46.02,159300.0,35.7182,35.7648,35.7027,35.7493,159300.0
2011-04-27 13:30:00,46.02,46.05,46.0,46.04,64400.0,35.7493,35.7726,35.7338,35.7648,64400.0
2011-04-27 14:00:00,46.03,46.04,46.0,46.0,136400.0,35.7571,35.7648,35.7338,35.7338,136400.0
2011-04-27 14:30:00,46.01,46.03,45.98,46.03,92800.0,35.7415,35.7571,35.7182,35.7571,92800.0
2011-04-27 15:00:00,46.04,46.05,45.99,46.03,225400.0,35.7648,35.7726,35.726,35.7571,225400.0
2011-04-27 15:30:00,46.03,46.29,46.03,46.17,348900.0,35.7571,35.959,35.7571,35.8658,348900.0
2011-04-28 09:30:00,46.19,46.44,46.13,46.17,171300.0,35.8813,36.0756,35.8347,35.8658,171300.0
2011-04-28 10:00:00,46.17,46.22,46.09,46.13,122400.0,35.8658,35.9047,35.8037,35.8347,122400.0
2011-04-28 10:30:00,46.14,46.14,46.03,46.04,76200.0,35.8425,35.8425,35.7571,35.7648,76200.0
2011-04-28 11:00:00,46.05,46.11,46.03,46.03,60000.0,35.7726,35.8192,35.7571,35.7571,60000.0
2011-04-28 11:30:00,46.03,46.06,45.95,45.97,92700.0,35.7571,35.7804,35.6949,35.7104,92700.0
2011-04-28 12:00:00,45.97,46.12,45.96,46.09,122400.0,35.7104,35.827,35.7027,35.8037,122400.0
2011-04-28 12:30:00,46.09,46.13,46.08,46.13,57700.0,35.8037,35.8347,35.7959,35.8347,57700.0
2011-04-28 13:00:00,46.13,46.19,46.08,46.18,76700.0,35.8347,35.8813,35.7959,35.8736,76700.0
2011-04-28 13:30:00,46.18,46.23,46.13,46.22,74400.0,35.8736,35.9124,35.8347,35.9047,74400.0
2011-04-28 14:00:00,46.21,46.35,46.21,46.31,100800.0,35.8969,36.0056,35.8969,35.9746,100800.0
2011-04-28 14:30:00,46.31,46.32,46.21,46.21,83900.0,35.9746,35.9823,35.8969,35.8969,83900.0
2011-04-28 15:00:00,46.21,46.24,46.18,46.21,129400.0,35.8969,35.9202,35.8736,35.8969,129400.0
2011-04-28 15:30:00,46.21,46.28,46.21,46.24,280500.0,35.8969,35.9513,35.8969,35.9202,280500.0
2011-04-29 09:30:00,46.47,46.47,45.97,45.99,162600.0,36.0989,36.0989,35.7104,35.726,162600.0
2011-04-29 10:00:00,45.99,46.04,45.98,46.02,86500.0,35.726,35.7648,35.7182,35.7493,86500.0
2011-04-29 10:30:00,46.02,46.16,46.02,46.16,49700.0,35.7493,35.858,35.7493,35.858,49700.0
2011-04-29 11:00:00,46.16,46.19,46.14,46.14,33500.0,35.858,35.8813,35.8425,35.8425,33500.0
2011-04-29 11:30:00,46.15,46.16,46.03,46.12,63800.0,35.8503,35.858,35.7571,35.827,63800.0
2011-04-29 12:00:00,46.13,46.13,46.06,46.08,26700.0,35.8347,35.8347,35.7804,35.7959,26700.0
2011-04-29 12:30:00,46.08,46.14,46.07,46.14,20900.0,35.7959,35.8425,35.7881,35.8425,20900.0
2011-04-29 13:00:00,46.14,46.18,46.14,46.15,22500.0,35.8425,35.8736,35.8425,35.8503,22500.0
2011-04-29 13:30:00,46.15,46.17,46.02,46.02,36400.0,35.8503,35.8658,35.7493,35.7493,36400.0
2011-04-29 14:00:00,46.02,46.03,46.0,46.02,36300.0,35.7493,35.7571,35.7338,35.7493,36300.0
2011-04-29 14:30:00,46.02,46.04,46.0,46.03,68000.0,35.7493,35.7648,35.7338,35.7571,68000.0
2011-04-29 15:00:00,46.02,46.03,45.97,46.0,84200.0,35.7493,35.7571,35.7104,35.7338,84200.0
2011-04-29 15:30:00,46.0,46.16,45.99,46.1,253400.0,35.7338,35.858,35.726,35.8114,253400.0
2011-05-02 09:30:00,46.32,46.49,46.16,46.33,144500.0,35.9823,36.1144,35.858,35.9901,144500.0
2011-05-02 10:00:00,46.32,46.49,46.32,46.49,129700.0,35.9823,36.1144,35.9823,36.1144,129700.0
2011-05-02 10:30:00,46.49,46.5,46.34,46.34,127300.0,36.1144,36.1222,35.9979,35.9979,127300.0
2011-05-02 11:00:00,46.34,46.35,46.27,46.3,113700.0,35.9979,36.0056,35.9435,35.9668,113700.0
2011-05-02 11:30:00,46.3,46.31,46.1,46.12,98600.0,35.9668,35.9746,35.8114,35.827,98600.0
2011-05-02 12:00:00,46.12,46.19,46.11,46.14,67400.0,35.827,35.8813,35.8192,35.8425,67400.0
2011-05-02 12:30:00,46.14,46.15,46.11,46.11,99300.0,35.8425,35.8503,35.8192,35.8192,99300.0
2011-05-02 13:00:00,46.12,46.17,46.07,46.07,74400.0,35.827,35.8658,35.7881,35.7881,74400.0
2011-05-02 13:30:00,46.07,46.07,45.98,46.0,160200.0,35.7881,35.7881,35.7182,35.7338,160200.0
2011-05-02 14:00:00,46.01,46.09,46.0,46.01,173600.0,35.7415,35.8037,35.7338,35.7415,173600.0
2011-05-02 14:30:00,46.02,46.11,46.02,46.05,155100.0,35.7493,35.8192,35.7493,35.7726,155100.0
2011-05-02 15:00:00,46.05,46.08,46.02,46.04,351900.0,35.7726,35.7959,35.7493,35.7648,351900.0
2011-05-02 15:30:00,46.04,46.1,46.04,46.08,519100.0,35.7648,35.8114,35.7648,35.7959,519100.0
2011-05-03 09:30:00,45.85,46.57,45.85,46.53,385800.0,35.6172,36.1765,35.6172,36.1455,385800.0
2011-05-03 10:00:00,46.52,46.71,46.35,46.36,209600.0,36.1377,36.2853,36.0056,36.0134,209600.0
2011-05-03 10:30:00,46.36,46.41,46.32,46.34,176400.0,36.0134,36.0522,35.9823,35.9979,176400.0
2011-05-03 11:00:00,46.34,46.39,46.23,46.38,138500.0,35.9979,36.0367,35.9124,36.0289,138500.0
2011-05-03 11:30:00,46.38,46.41,46.32,46.34,114600.0,36.0289,36.0522,35.9823,35.9979,114600.0
2011-05-03 12:00:00,46.35,46.41,46.23,46.28,122400.0,36.0056,36.0522,35.9124,35.9513,122400.0
2011-05-03 12:30:00,46.28,46.32,46.25,46.29,110100.0,35.9513,35.9823,35.928,35.959,110100.0
2011-05-03 13:00:00,46.29,46.32,46.26,46.3,98100.0,35.959,35.9823,35.9357,35.9668,98100.0
2011-05-03 13:30:00,46.3,46.32,46.15,46.17,131800.0,35.9668,35.9823,35.8503,35.8658,131800.0
2011-05-03 14:00:00,46.17,46.17,46.0,46.08,201500.0,35.8658,35.8658,35.7338,35.7959,201500.0
2011-05-03 14:30:00,46.08,46.11,46.02,46.06,133300.0,35.7959,35.8192,35.7493,35.7804,133300.0
2011-05-03 15:00:00,46.06,46.14,46.05,46.12,97100.0,35.7804,35.8425,35.7726,35.827,97100.0
2011-05-03 15:30:00,46.12,46.15,46.08,46.11,550300.0,35.827,35.8503,35.7959,35.8192,550300.0
2011-05-04 09:30:00,44.22,45.49,44.16,45.01,1206600.0,34.351,35.3376,34.3044,34.9647,1206600.0
2011-05-04 10:00:00,45.01,45.07,44.55,44.7,670500.0,34.9647,35.0113,34.6074,34.7239,670500.0
2011-05-04 10:30:00,44.7,45.12,44.64,45.04,429500.0,34.7239,35.0502,34.6773,34.988,429500.0
2011-05-04 11:00:00,45.04,45.16,44.97,45.0,377500.0,34.988,35.0812,34.9336,34.9569,377500.0
2011-05-04 11:30:00,45.0,45.59,44.98,45.49,406000.0,34.9569,35.4153,34.9414,35.3376,406000.0
2011-05-04 12:00:00,45.49,45.61,45.39,45.55,311800.0,35.3376,35.4308,35.2599,35.3842,311800.0
2011-05-04 12:30:00,45.55,45.57,45.49,45.52,311900.0,35.3842,35.3997,35.3376,35.3609,311900.0
2011-05-04 13:00:00,45.52,45.54,45.49,45.5,204100.0,35.3609,35.3764,35.3376,35.3453,204100.0
2011-05-04 13:30:00,45.51,45.53,45.32,45.33,213100.0,35.3531,35.3686,35.2055,35.2133,213100.0
2011-05-04 14:00:00,45.33,45.34,45.02,45.03,205800.0,35.2133,35.2211,34.9725,34.9802,205800.0
2011-05-04 14:30:00,45.03,45.17,45.03,45.13,153200.0,34.9802,35.089,34.9802,35.0579,153200.0
2011-05-04 15:00:00,45.13,45.28,45.13,45.23,222300.0,35.0579,35.1744,35.0579,35.1356,222300.0
2011-05-04 15:30:00,45.24,45.56,45.22,45.54,747700.0,35.1434,35.392,35.1278,35.3764,747700.0
2011-05-05 09:30:00,45.39,45.58,45.24,45.54,317500.0,35.2599,35.4075,35.1434,35.3764,317500.0
2011-05-05 10:00:00,45.55,45.65,45.34,45.41,217900.0,35.3842,35.4619,35.2211,35.2754,217900.0
2011-05-05 10:30:00,45.4,45.49,45.38,45.48,131300.0,35.2677,35.3376,35.2521,35.3298,131300.0
2011-05-05 11:00:00,45.48,45.55,45.45,45.51,144000.0,35.3298,35.3842,35.3065,35.3531,144000.0
2011-05-05 11:30:00,45.51,45.6,45.49,45.58,76300.0,35.3531,35.423,35.3376,35.4075,76300.0
2011-05-05 12:00:00,45.59,45.71,45.56,45.71,86900.0,35.4153,35.5085,35.392,35.5085,86900.0
2011-05-05 12:30:00,45.7,45.78,45.69,45.74,133000.0,35.5007,35.5629,35.4929,35.5318,133000.0
2011-05-05 13:00:00,45.74,45.97,45.74,45.97,191600.0,35.5318,35.7104,35.5318,35.7104,191600.0
2011-05-05 13:30:00,45.96,46.14,45.96,46.0,272100.0,35.7027,35.8425,35.7027,35.7338,272100.0
2011-05-05 14:00:00,46.0,46.05,45.18,45.88,1400700.0,35.7338,35.7726,35.0968,35.6405,1400700.0
2011-05-05 14:30:00,45.88,46.71,45.84,46.21,918600.0,35.6405,36.2853,35.6095,35.8969,918600.0
2011-05-05 15:00:00,46.21,46.22,45.73,45.84,544200.0,35.8969,35.9047,35.524,35.6095,544200.0
2011-05-05 15:30:00,45.84,45.94,45.74,45.92,857400.0,35.6095,35.6871,35.5318,35.6716,857400.0
2011-05-06 09:30:00,46.23,46.51,46.01,46.04,222600.0,35.9124,36.1299,35.7415,35.7648,222600.0
2011-05-06 10:00:00,46.04,46.04,45.84,45.87,298600.0,35.7648,35.7648,35.6095,35.6328,298600.0
2011-05-06 10:30:00,45.87,45.88,45.78,45.81,196800.0,35.6328,35.6405,35.5629,35.5862,196800.0
2011-05-06 11:00:00,45.81,45.92,45.8,45.83,108700.0,35.5862,35.6716,35.5784,35.6017,108700.0
2011-05-06 11:30:00,45.84,45.89,45.83,45.88,130000.0,35.6095,35.6483,35.6017,35.6405,130000.0
2011-05-06 12:00:00,45.87,45.93,45.8,45.82,185200.0,35.6328,35.6794,35.5784,35.5939,185200.0
2011-05-06 12:30:00,45.81,45.85,45.74,45.82,105300.0,35.5862,35.6172,35.5318,35.5939,105300.0
2011-05-06 13:00:00,45.83,45.85,45.71,45.76,202600.0,35.6017,35.6172,35.5085,35.5473,202600.0
2011-05-06 13:30:00,45.77,45.82,45.75,45.77,125900.0,35.5551,35.5939,35.5395,35.5551,125900.0
2011-05-06 14:00:00,45.77,45.91,45.7,45.73,117300.0,35.5551,35.6638,35.5007,35.524,117300.0
2011-05-06 14:30:00,45.73,45.8,45.62,45.8,197200.0,35.524,35.5784,35.4386,35.5784,197200.0
2011-05-06 15:00:00,45.8,45.82,45.67,45.69,205600.0,35.5784,35.5939,35.4774,35.4929,205600.0
2011-05-06 15:30:00,45.69,45.82,45.65,45.74,453000.0,35.4929,35.5939,35.4619,35.5318,453000.0
2011-05-09 09:30:00,45.7,45.81,45.45,45.52,136700.0,35.5007,35.5862,35.3065,35.3609,136700.0
2011-05-09 10:00:00,45.53,45.59,45.5,45.53,108800.0,35.3686,35.4153,35.3453,35.3686,108800.0
2011-05-09 10:30:00,45.54,45.54,45.46,45.49,190700.0,35.3764,35.3764,35.3143,35.3376,190700.0
2011-05-09 11:00:00,45.49,45.54,45.47,45.52,110200.0,35.3376,35.3764,35.322,35.3609,110200.0
2011-05-09 11:30:00,45.52,45.53,45.45,45.49,63300.0,35.3609,35.3686,35.3065,35.3376,63300.0
2011-05-09 12:00:00,45.48,45.65,45.48,45.62,134000.0,35.3298,35.4619,35.3298,35.4386,134000.0
2011-05-09 12:30:00,45.63,45.65,45.58,45.6,70600.0,35.4463,35.4619,35.4075,35.423,70600.0
2011-05-09 13:00:00,45.61,45.64,45.59,45.59,71400.0,35.4308,35.4541,35.4153,35.4153,71400.0
2011-05-09 13:30:00,45.59,45.64,45.58,45.59,87700.0,35.4153,35.4541,35.4075,35.4153,87700.0
2011-05-09 14:00:00,45.59,45.63,45.59,45.59,104800.0,35.4153,35.4463,35.4153,35.4153,104800.0
2011-05-09 14:30:00,45.6,45.64,45.59,45.61,108400.0,35.423,35.4541,35.4153,35.4308,108400.0
2011-05-09 15:00:00,45.61,45.67,45.61,45.62,80300.0,35.4308,35.4774,35.4308,35.4386,80300.0
2011-05-09 15:30:00,45.62,45.69,45.59,45.65,245400.0,35.4386,35.4929,35.4153,35.4619,245400.0
2011-05-10 09:30:00,45.76,46.02,45.73,46.02,78000.0,35.5473,35.7493,35.524,35.7493,78000.0
2011-05-10 10:00:00,46.01,46.15,45.85,45.88,109600.0,35.7415,35.8503,35.6172,35.6405,109600.0
2011-05-10 10:30:00,45.87,46.02,45.84,46.01,186200.0,35.6328,35.7493,35.6095,35.7415,186200.0
2011-05-10 11:00:00,46.01,46.1,45.98,46.04,180300.0,35.7415,35.8114,35.7182,35.7648,180300.0
2011-05-10 11:30:00,46.05,46.1,45.98,46.01,102700.0,35.7726,35.8114,35.7182,35.7415,102700.0
2011-05-10 12:00:00,46.01,46.01,45.92,45.99,183000.0,35.7415,35.7415,35.6716,35.726,183000.0
2011-05-10 12:30:00,46.0,46.05,45.98,46.02,102700.0,35.7338,35.7726,35.7182,35.7493,102700.0
2011-05-10 13:00:00,46.01,46.04,45.99,46.04,51400.0,35.7415,35.7648,35.726,35.7648,51400.0
2011-05-10 13:30:00,46.03,46.06,46.02,46.05,78600.0,35.7571,35.7804,35.7493,35.7726,78600.0
2011-05-10 14:00:00,46.05,46.11,46.01,46.11,229900.0,35.7726,35.8192,35.7415,35.8192,229900.0
2011-05-10 14:30:00,46.1,46.32,46.08,46.26,262200.0,35.8114,35.9823,35.7959,35.9357,262200.0
2011-05-10 15:00:00,46.26,46.27,46.18,46.22,337400.0,35.9357,35.9435,35.8736,35.9047,337400.0
2011-05-10 15:30:00,46.22,46.26,46.16,46.23,651400.0,35.9047,35.9357,35.858,35.9124,651400.0
2011-05-11 09:30:00,46.07,46.16,45.86,45.96,197800.0,35.7881,35.858,35.625,35.7027,197800.0
2011-05-11 10:00:00,45.97,46.22,45.95,46.21,108300.0,35.7104,35.9047,35.6949,35.8969,108300.0
2011-05-11 10:30:00,46.21,46.3,46.15,46.27,84500.0,35.8969,35.9668,35.8503,35.9435,84500.0
2011-05-11 11:00:00,46.26,46.26,46.12,46.12,43800.0,35.9357,35.9357,35.827,35.827,43800.0
2011-05-11 11:30:00,46.12,46.14,46.01,46.09,50300.0,35.827,35.8425,35.7415,35.8037,50300.0
2011-05-11 12:00:00,46.09,46.14,45.94,46.02,143200.0,35.8037,35.8425,35.6871,35.7493,143200.0
2011-05-11 12:30:00,46.02,46.08,45.99,46.07,114800.0,35.7493,35.7959,35.726,35.7881,114800.0
2011-05-11 13:00:00,46.07,46.08,45.91,45.92,81200.0,35.7881,35.7959,35.6638,35.6716,81200.0
2011-05-11 13:30:00,45.91,45.98,45.88,45.91,144200.0,35.6638,35.7182,35.6405,35.6638,144200.0
2011-05-11 14:00:00,45.91,45.95,45.86,45.95,100900.0,35.6638,35.6949,35.625,35.6949,100900.0
2011-05-11 14:30:00,45.95,45.99,45.9,45.91,87300.0,35.6949,35.726,35.6561,35.6638,87300.0
2011-05-11 15:00:00,45.92,45.96,45.88,45.92,139800.0,35.6716,35.7027,35.6405,35.6716,139800.0
2011-05-11 15:30:00,45.93,46.04,45.85,46.0,388400.0,35.6794,35.7648,35.6172,35.7338,388400.0
2011-05-12 09:30:00,45.96,46.38,45.9,46.32,155500.0,35.7027,36.0289,35.6561,35.9823,155500.0
2011-05-12 10:00:00,46.31,46.39,46.15,46.18,172100.0,35.9746,36.0367,35.8503,35.8736,172100.0
2011-05-12 10:30:00,46.18,46.27,46.11,46.16,122100.0,35.8736,35.9435,35.8192,35.858,122100.0
2011-05-12 11:00:00,46.16,46.27,46.14,46.22,75000.0,35.858,35.9435,35.8425,35.9047,75000.0
2011-05-12 11:30:00,46.23,46.35,46.19,46.29,65900.0,35.9124,36.0056,35.8813,35.959,65900.0
2011-05-12 12:00:00,46.29,46.31,46.24,46.3,57200.0,35.959,35.9746,35.9202,35.9668,57200.0
2011-05-12 12:30:00,46.31,46.37,46.22,46.36,68600.0,35.9746,36.0212,35.9047,36.0134,68600.0
2011-05-12 13:00:00,46.36,46.51,46.35,46.43,79800.0,36.0134,36.1299,36.0056,36.0678,79800.0
2011-05-12 13:30:00,46.44,46.51,46.41,46.48,58600.0,36.0756,36.1299,36.0522,36.1066,58600.0
2011-05-12 14:00:00,46.47,46.53,46.46,46.5,68100.0,36.0989,36.1455,36.0911,36.1222,68100.0
2011-05-12 14:30:00,46.48,46.48,46.37,46.4,66400.0,36.1066,36.1066,36.0212,36.0445,66400.0
2011-05-12 15:00:00,46.4,46.52,46.37,46.52,141900.0,36.0445,36.1377,36.0212,36.1377,141900.0
2011-05-12 15:30:00,46.52,46.58,46.48,46.51,256200.0,36.1377,36.1843,36.1066,36.1299,256200.0
2011-05-13 09:30:00,46.6,46.66,46.34,46.35,185600.0,36.1998,36.2465,35.9979,36.0056,185600.0
2011-05-13 10:00:00,46.36,46.36,46.15,46.15,187200.0,36.0134,36.0134,35.8503,35.8503,187200.0
2011-05-13 10:30:00,46.15,46.24,46.01,46.01,135700.0,35.8503,35.9202,35.7415,35.7415,135700.0
2011-05-13 11:00:00,46.02,46.08,45.95,46.0,296800.0,35.7493,35.7959,35.6949,35.7338,296800.0
2011-05-13 11:30:00,46.0,46.03,45.9,45.92,602300.0,35.7338,35.7571,35.6561,35.6716,602300.0
2011-05-13 12:00:00,45.93,45.97,45.84,45.96,106100.0,35.6794,35.7104,35.6095,35.7027,106100.0
2011-05-13 12:30:00,45.96,46.0,45.9,45.91,82200.0,35.7027,35.7338,35.6561,35.6638,82200.0
2011-05-13 13:00:00,45.91,46.0,45.9,45.98,66200.0,35.6638,35.7338,35.6561,35.7182,66200.0
2011-05-13 13:30:00,45.99,46.0,45.92,45.94,67500.0,35.726,35.7338,35.6716,35.6871,67500.0
2011-05-13 14:00:00,45.95,46.03,45.93,46.0,78300.0,35.6949,35.7571,35.6794,35.7338,78300.0
2011-05-13 14:30:00,46.01,46.05,45.96,45.99,65800.0,35.7415,35.7726,35.7027,35.726,65800.0
2011-05-13 15:00:00,45.99,46.08,45.99,46.0,89700.0,35.726,35.7959,35.726,35.7338,89700.0
2011-05-13 15:30:00,46.0,46.09,45.98,46.02,259500.0,35.7338,35.8037,35.7182,35.7493,259500.0
2011-05-16 09:30:00,46.01,46.09,45.9,45.98,184000.0,35.7415,35.8037,35.6561,35.7182,184000.0
2011-05-16 10:00:00,45.98,46.0,45.85,45.85,301500.0,35.7182,35.7338,35.6172,35.6172,301500.0
2011-05-16 10:30:00,45.85,45.94,45.83,45.88,157900.0,35.6172,35.6871,35.6017,35.6405,157900.0
2011-05-16 11:00:00,45.88,45.92,45.81,45.9,144100.0,35.6405,35.6716,35.5862,35.6561,144100.0
2011-05-16 11:30:00,45.9,45.9,45.81,45.87,293100.0,35.6561,35.6561,35.5862,35.6328,293100.0
2011-05-16 12:00:00,45.87,45.89,45.8,45.82,90600.0,35.6328,35.6483,35.5784,35.5939,90600.0
2011-05-16 12:30:00,45.82,45.87,45.76,45.79,167100.0,35.5939,35.6328,35.5473,35.5706,167100.0
2011-05-16 13:00:00,45.79,45.84,45.76,45.78,133500.0,35.5706,35.6095,35.5473,35.5629,133500.0
2011-05-16 13:30:00,45.78,45.82,45.78,45.78,119400.0,35.5629,35.5939,35.5629,35.5629,119400.0
2011-05-16 14:00:00,45.79,45.87,45.78,45.81,94100.0,35.5706,35.6328,35.5629,35.5862,94100.0
2011-05-16 14:30:00,45.81,45.84,45.66,45.7,330700.0,35.5862,35.6095,35.4696,35.5007,330700.0
2011-05-16 15:00:00,45.7,45.74,45.68,45.72,218900.0,35.5007,35.5318,35.4852,35.5162,218900.0
2011-05-16 15:30:00,45.71,45.74,45.55,45.6,958000.0,35.5085,35.5318,35.3842,35.423,958000.0
2011-05-17 09:30:00,45.57,45.82,45.56,45.67,212600.0,35.3997,35.5939,35.392,35.4774,212600.0
2011-05-17 10:00:00,45.68,45.84,45.61,45.84,233300.0,35.4852,35.6095,35.4308,35.6095,233300.0
2011-05-17 10:30:00,45.84,45.85,45.66,45.82,144300.0,35.6095,35.6172,35.4696,35.5939,144300.0
2011-05-17 11:00:00,45.81,45.9,45.75,45.83,209400.0,35.5862,35.6561,35.5395,35.6017,209400.0
2011-05-17 11:30:00,45.83,45.97,45.8,45.89,136400.0,35.6017,35.7104,35.5784,35.6483,136400.0
2011-05-17 12:00:00,45.89,45.94,45.81,45.85,81100.0,35.6483,35.6871,35.5862,35.6172,81100.0
2011-05-17 12:30:00,45.85,45.85,45.76,45.8,107800.0,35.6172,35.6172,35.5473,35.5784,107800.0
2011-05-17 13:00:00,45.8,45.86,45.76,45.81,123600.0,35.5784,35.625,35.5473,35.5862,123600.0
2011-05-17 13:30:00,45.82,45.87,45.77,45.81,91300.0,35.5939,35.6328,35.5551,35.5862,91300.0
2011-05-17 14:00:00,45.82,45.88,45.62,45.63,185200.0,35.5939,35.6405,35.4386,35.4463,185200.0
2011-05-17 14:30:00,45.63,45.87,45.63,45.87,215000.0,35.4463,35.6328,35.4463,35.6328,215000.0
2011-05-17 15:00:00,45.87,45.87,45.69,45.83,369500.0,35.6328,35.6328,35.4929,35.6017,369500.0
2011-05-17 15:30:00,45.83,45.84,45.74,45.82,405200.0,35.6017,35.6095,35.5318,35.5939,405200.0
2011-05-18 09:30:00,45.88,45.88,45.28,45.37,423800.0,35.6405,35.6405,35.1744,35.2444,423800.0
2011-05-18 10:00:00,45.37,45.49,45.32,45.35,205700.0,35.2444,35.3376,35.2055,35.2288,205700.0
2011-05-18 10:30:00,45.35,45.38,45.23,45.26,160700.0,35.2288,35.2521,35.1356,35.1589,160700.0
2011-05-18 11:00:00,45.26,45.38,45.26,45.32,128700.0,35.1589,35.2521,35.1589,35.2055,128700.0
2011-05-18 11:30:00,45.32,45.38,45.28,45.29,81700.0,35.2055,35.2521,35.1744,35.1822,81700.0
2011-05-18 12:00:00,45.3,45.38,45.28,45.37,56200.0,35.19,35.2521,35.1744,35.2444,56200.0
2011-05-18 12:30:00,45.37,45.43,45.36,45.4,90500.0,35.2444,35.291,35.2366,35.2677,90500.0
2011-05-18 13:00:00,45.41,45.47,45.39,45.46,121700.0,35.2754,35.322,35.2599,35.3143,121700.0
2011-05-18 13:30:00,45.45,45.47,45.4,45.41,200400.0,35.3065,35.322,35.2677,35.2754,200400.0
2011-05-18 14:00:00,45.42,45.45,45.33,45.36,150000.0,35.2832,35.3065,35.2133,35.2366,150000.0
2011-05-18 14:30:00,45.36,45.4,45.3,45.31,75100.0,35.2366,35.2677,35.19,35.1977,75100.0
2011-05-18 15:00:00,45.32,45.44,45.31,45.42,165600.0,35.2055,35.2987,35.1977,35.2832,165600.0
2011-05-18 15:30:00,45.42,45.42,45.33,45.37,349700.0,35.2832,35.2832,35.2133,35.2444,349700.0
2011-05-19 09:30:00,45.41,45.48,45.25,45.29,258200.0,35.2754,35.3298,35.1511,35.1822,258200.0
2011-05-19 10:00:00,45.29,45.43,45.2,45.39,213400.0,35.1822,35.291,35.1123,35.2599,213400.0
2011-05-19 10:30:00,45.38,45.39,45.28,45.35,147700.0,35.2521,35.2599,35.1744,35.2288,147700.0
2011-05-19 11:00:00,45.35,45.35,45.14,45.25,177100.0,35.2288,35.2288,35.0657,35.1511,177100.0
2011-05-19 11:30:00,45.25,45.28,45.15,45.22,126800.0,35.1511,35.1744,35.0735,35.1278,126800.0
2011-05-19 12:00:00,45.23,45.23,45.09,45.19,240900.0,35.1356,35.1356,35.0268,35.1045,240900.0
2011-05-19 12:30:00,45.2,45.21,45.09,45.11,262800.0,35.1123,35.1201,35.0268,35.0424,262800.0
2011-05-19 13:00:00,45.12,45.17,45.09,45.13,215200.0,35.0502,35.089,35.0268,35.0579,215200.0
2011-05-19 13:30:00,45.14,45.27,45.14,45.21,156400.0,35.0657,35.1667,35.0657,35.1201,156400.0
2011-05-19 14:00:00,45.21,45.23,45.04,45.06,190000.0,35.1201,35.1356,34.988,35.0035,190000.0
2011-05-19 14:30:00,45.06,45.06,45.0,45.04,285600.0,35.0035,35.0035,34.9569,34.988,285600.0
2011-05-19 15:00:00,45.04,45.13,45.0,45.09,253100.0,34.988,35.0579,34.9569,35.0268,253100.0
2011-05-19 15:30:00,45.1,45.13,45.05,45.09,613700.0,35.0346,35.0579,34.9958,35.0268,613700.0
2011-05-20 09:30:00,45.06,45.06,44.91,44.98,404900.0,35.0035,35.0035,34.887,34.9414,404900.0
2011-05-20 10:00:00,44.98,45.03,44.83,44.92,249100.0,34.9414,34.9802,34.8249,34.8948,249100.0
2011-05-20 10:30:00,44.92,44.92,44.71,44.71,211200.0,34.8948,34.8948,34.7317,34.7317,211200.0
2011-05-20 11:00:00,44.72,44.9,44.7,44.87,273500.0,34.7394,34.8792,34.7239,34.8559,273500.0
2011-05-20 11:30:00,44.87,45.02,44.86,44.92,110200.0,34.8559,34.9725,34.8482,34.8948,110200.0
2011-05-20 12:00:00,44.93,45.0,44.87,45.0,110300.0,34.9026,34.9569,34.8559,34.9569,110300.0
2011-05-20 12:30:00,45.0,45.04,44.92,44.93,123300.0,34.9569,34.988,34.8948,34.9026,123300.0
2011-05-20 13:00:00,44.93,44.96,44.83,44.84,268900.0,34.9026,34.9259,34.8249,34.8326,268900.0
2011-05-20 13:30:00,44.85,44.92,44.82,44.92,202700.0,34.8404,34.8948,34.8171,34.8948,202700.0
2011-05-20 14:00:00,44.92,45.02,44.92,44.97,153000.0,34.8948,34.9725,34.8948,34.9336,153000.0
2011-05-20 14:30:00,44.98,45.02,44.94,44.94,139800.0,34.9414,34.9725,34.9103,34.9103,139800.0
2011-05-20 15:00:00,44.93,44.98,44.89,44.89,246300.0,34.9026,34.9414,34.8715,34.8715,246300.0
2011-05-20 15:30:00,44.9,44.94,44.76,44.8,646500.0,34.8792,34.9103,34.7705,34.8016,646500.0
2011-05-23 09:30:00,44.06,44.41,43.84,44.24,429100.0,34.2267,34.4986,34.0558,34.3665,429100.0
2011-05-23 10:00:00,44.24,44.27,44.07,44.24,247700.0,34.3665,34.3899,34.2345,34.3665,247700.0
2011-05-23 10:30:00,44.24,44.26,44.04,44.06,246100.0,34.3665,34.3821,34.2112,34.2267,246100.0
2011-05-23 11:00:00,44.05,44.08,43.97,44.0,215200.0,34.219,34.2423,34.1568,34.1801,215200.0
2011-05-23 11:30:00,44.0,44.02,43.9,43.95,196300.0,34.1801,34.1956,34.1024,34.1413,196300.0
2011-05-23 12:00:00,43.94,44.0,43.78,43.83,210600.0,34.1335,34.1801,34.0092,34.0481,210600.0
2011-05-23 12:30:00,43.84,43.92,43.83,43.84,131300.0,34.0558,34.118,34.0481,34.0558,131300.0
2011-05-23 13:00:00,43.84,43.89,43.84,43.85,58200.0,34.0558,34.0947,34.0558,34.0636,58200.0
2011-05-23 13:30:00,43.85,43.89,43.72,43.76,220600.0,34.0636,34.0947,33.9626,33.9937,220600.0
2011-05-23 14:00:00,43.77,43.81,43.67,43.67,212300.0,34.0014,34.0325,33.9238,33.9238,212300.0
2011-05-23 14:30:00,43.67,43.71,43.56,43.57,546400.0,33.9238,33.9548,33.8383,33.8461,546400.0
2011-05-23 15:00:00,43.58,43.58,43.27,43.28,895100.0,33.8538,33.8538,33.613,33.6208,895100.0
2011-05-23 15:30:00,43.29,43.34,43.05,43.17,1944800.0,33.6286,33.6674,33.4421,33.5354,1944800.0
2011-05-24 09:30:00,43.18,43.22,42.8,43.0,335300.0,33.5431,33.5742,33.2479,33.4033,335300.0
2011-05-24 10:00:00,43.0,43.02,42.84,42.88,311100.0,33.4033,33.4188,33.279,33.3101,311100.0
2011-05-24 10:30:00,42.88,42.97,42.85,42.89,193600.0,33.3101,33.38,33.2868,33.3178,193600.0
2011-05-24 11:00:00,42.9,43.05,42.9,42.97,306300.0,33.3256,33.4421,33.3256,33.38,306300.0
2011-05-24 11:30:00,42.98,43.0,42.9,42.95,148100.0,33.3878,33.4033,33.3256,33.3644,148100.0
2011-05-24 12:00:00,42.95,42.97,42.91,42.92,87900.0,33.3644,33.38,33.3334,33.3411,87900.0
2011-05-24 12:30:00,42.91,42.97,42.9,42.96,128100.0,33.3334,33.38,33.3256,33.3722,128100.0
2011-05-24 13:00:00,42.96,43.0,42.95,42.96,228800.0,33.3722,33.4033,33.3644,33.3722,228800.0
2011-05-24 13:30:00,42.97,42.97,42.93,42.93,145500.0,33.38,33.38,33.3489,33.3489,145500.0
2011-05-24 14:00:00,42.94,42.95,42.9,42.92,95600.0,33.3567,33.3644,33.3256,33.3411,95600.0
2011-05-24 14:30:00,42.92,42.94,42.86,42.86,151300.0,33.3411,33.3567,33.2945,33.2945,151300.0
2011-05-24 15:00:00,42.86,42.94,42.83,42.93,204100.0,33.2945,33.3567,33.2712,33.3489,204100.0
2011-05-24 15:30:00,42.93,43.0,42.87,42.96,935400.0,33.3489,33.4033,33.3023,33.3722,935400.0
2011-05-25 09:30:00,42.87,42.97,42.67,42.69,317000.0,33.3023,33.38,33.1469,33.1625,317000.0
2011-05-25 10:00:00,42.68,42.9,42.6,42.86,360200.0,33.1547,33.3256,33.0926,33.2945,360200.0
2011-05-25 10:30:00,42.87,42.96,42.82,42.9,199800.0,33.3023,33.3722,33.2635,33.3256,199800.0
2011-05-25 11:00:00,42.91,43.05,42.82,42.93,432700.0,33.3334,33.4421,33.2635,33.3489,432700.0
2011-05-25 11:30:00,42.93,42.93,42.77,42.78,355900.0,33.3489,33.3489,33.2246,33.2324,355900.0
2011-05-25 12:00:00,42.78,42.78,42.68,42.71,111800.0,33.2324,33.2324,33.1547,33.178,111800.0
2011-05-25 12:30:00,42.71,42.78,42.64,42.7,163700.0,33.178,33.2324,33.1236,33.1702,163700.0
2011-05-25 13:00:00,42.7,42.76,42.69,42.76,163900.0,33.1702,33.2169,33.1625,33.2169,163900.0
2011-05-25 13:30:00,42.75,42.77,42.7,42.73,59300.0,33.2091,33.2246,33.1702,33.1935,59300.0
2011-05-25 14:00:00,42.73,42.84,42.69,42.84,117600.0,33.1935,33.279,33.1625,33.279,117600.0
2011-05-25 14:30:00,42.84,42.85,42.66,42.78,219800.0,33.279,33.2868,33.1392,33.2324,219800.0
2011-05-25 15:00:00,42.78,42.9,42.74,42.79,281200.0,33.2324,33.3256,33.2013,33.2402,281200.0
2011-05-25 15:30:00,42.78,42.84,42.72,42.73,432900.0,33.2324,33.279,33.1858,33.1935,432900.0
2011-05-26 09:30:00,42.64,42.82,42.6,42.82,361600.0,33.1236,33.2635,33.0926,33.2635,361600.0
2011-05-26 10:00:00,42.81,42.82,42.72,42.81,857800.0,33.2557,33.2635,33.1858,33.2557,857800.0
2011-05-26 10:30:00,42.8,42.82,42.73,42.75,259700.0,33.2479,33.2635,33.1935,33.2091,259700.0
2011-05-26 11:00:00,42.75,42.81,42.72,42.77,183300.0,33.2091,33.2557,33.1858,33.2246,183300.0
2011-05-26 11:30:00,42.77,42.88,42.74,42.79,559400.0,33.2246,33.3101,33.2013,33.2402,559400.0
2011-05-26 12:00:00,42.8,42.95,42.79,42.9,116600.0,33.2479,33.3644,33.2402,33.3256,116600.0
2011-05-26 12:30:00,42.9,42.94,42.87,42.89,119800.0,33.3256,33.3567,33.3023,33.3178,119800.0
2011-05-26 13:00:00,42.9,42.99,42.87,42.99,137900.0,33.3256,33.3955,33.3023,33.3955,137900.0
2011-05-26 13:30:00,42.98,43.07,42.97,42.99,137200.0,33.3878,33.4577,33.38,33.3955,137200.0
2011-05-26 14:00:00,42.99,43.05,42.96,43.02,226800.0,33.3955,33.4421,33.3722,33.4188,226800.0
2011-05-26 14:30:00,43.02,43.03,42.89,42.92,244200.0,33.4188,33.4266,33.3178,33.3411,244200.0
2011-05-26 15:00:00,42.92,42.93,42.88,42.9,161400.0,33.3411,33.3489,33.3101,33.3256,161400.0
2011-05-26 15:30:00,42.91,42.93,42.85,42.9,669400.0,33.3334,33.3489,33.2868,33.3256,669400.0
2011-05-27 09:30:00,43.03,43.07,42.88,43.05,251900.0,33.4266,33.4577,33.3101,33.4421,251900.0
2011-05-27 10:00:00,43.04,43.05,42.95,43.0,359500.0,33.4344,33.4421,33.3644,33.4033,359500.0
2011-05-27 10:30:00,43.0,43.02,42.94,42.99,109000.0,33.4033,33.4188,33.3567,33.3955,109000.0
2011-05-27 11:00:00,42.98,43.05,42.98,43.03,103400.0,33.3878,33.4421,33.3878,33.4266,103400.0
2011-05-27 11:30:00,43.03,43.12,43.0,43.12,89700.0,33.4266,33.4965,33.4033,33.4965,89700.0
2011-05-27 12:00:00,43.11,43.18,43.11,43.16,151500.0,33.4887,33.5431,33.4887,33.5276,151500.0
2011-05-27 12:30:00,43.15,43.18,43.14,43.15,78600.0,33.5198,33.5431,33.512,33.5198,78600.0
2011-05-27 13:00:00,43.15,43.21,43.14,43.15,158800.0,33.5198,33.5664,33.512,33.5198,158800.0
2011-05-27 13:30:00,43.15,43.19,43.15,43.16,138300.0,33.5198,33.5509,33.5198,33.5276,138300.0
2011-05-27 14:00:00,43.15,43.2,43.14,43.16,137500.0,33.5198,33.5587,33.512,33.5276,137500.0
2011-05-27 14:30:00,43.16,43.21,43.14,43.15,123000.0,33.5276,33.5664,33.512,33.5198,123000.0
2011-05-27 15:00:00,43.15,43.16,43.06,43.11,351800.0,33.5198,33.5276,33.4499,33.4887,351800.0
2011-05-27 15:30:00,43.12,43.12,43.08,43.1,361200.0,33.4965,33.4965,33.4654,33.481,361200.0
2011-05-31 09:30:00,43.27,43.37,43.15,43.15,161500.0,33.613,33.6907,33.5198,33.5198,161500.0
2011-05-31 10:00:00,43.15,43.26,43.12,43.23,150200.0,33.5198,33.6053,33.4965,33.582,150200.0
2011-05-31 10:30:00,43.23,43.24,43.15,43.21,114400.0,33.582,33.5897,33.5198,33.5664,114400.0
2011-05-31 11:00:00,43.2,43.32,43.18,43.28,165500.0,33.5587,33.6519,33.5431,33.6208,165500.0
2011-05-31 11:30:00,43.28,43.32,43.24,43.24,120100.0,33.6208,33.6519,33.5897,33.5897,120100.0
2011-05-31 12:00:00,43.25,43.26,43.19,43.22,117100.0,33.5975,33.6053,33.5509,33.5742,117100.0
2011-05-31 12:30:00,43.21,43.23,43.15,43.15,94600.0,33.5664,33.582,33.5198,33.5198,94600.0
2011-05-31 13:00:00,43.16,43.2,43.15,43.16,172100.0,33.5276,33.5587,33.5198,33.5276,172100.0
2011-05-31 13:30:00,43.15,43.19,43.14,43.15,118100.0,33.5198,33.5509,33.512,33.5198,118100.0
2011-05-31 14:00:00,43.14,43.28,43.14,43.28,258000.0,33.512,33.6208,33.512,33.6208,258000.0
2011-05-31 14:30:00,43.27,43.3,43.24,43.24,224200.0,33.613,33.6363,33.5897,33.5897,224200.0
2011-05-31 15:00:00,43.24,43.25,43.15,43.22,221000.0,33.5897,33.5975,33.5198,33.5742,221000.0
2011-05-31 15:30:00,43.22,43.42,43.18,43.4,572000.0,33.5742,33.7296,33.5431,33.714,572000.0
2011-06-01 09:30:00,43.31,43.44,43.22,43.33,263100.0,33.6441,33.7451,33.5742,33.6596,263100.0
2011-06-01 10:00:00,43.32,43.39,43.22,43.22,324000.0,33.6519,33.7063,33.5742,33.5742,324000.0
2011-06-01 10:30:00,43.22,43.26,43.14,43.14,201300.0,33.5742,33.6053,33.512,33.512,201300.0
2011-06-01 11:00:00,43.15,43.23,43.13,43.18,129300.0,33.5198,33.582,33.5043,33.5431,129300.0
2011-06-01 11:30:00,43.18,43.19,43.14,43.18,93900.0,33.5431,33.5509,33.512,33.5431,93900.0
2011-06-01 12:00:00,43.18,43.18,43.13,43.15,133500.0,33.5431,33.5431,33.5043,33.5198,133500.0
2011-06-01 12:30:00,43.15,43.17,43.14,43.14,101800.0,33.5198,33.5354,33.512,33.512,101800.0
2011-06-01 13:00:00,43.14,43.15,43.08,43.11,136300.0,33.512,33.5198,33.4654,33.4887,136300.0
2011-06-01 13:30:00,43.11,43.14,43.05,43.09,84900.0,33.4887,33.512,33.4421,33.4732,84900.0
2011-06-01 14:00:00,43.09,43.22,43.09,43.21,146400.0,33.4732,33.5742,33.4732,33.5664,146400.0
2011-06-01 14:30:00,43.2,43.3,43.15,43.29,210800.0,33.5587,33.6363,33.5198,33.6286,210800.0
2011-06-01 15:00:00,43.29,43.3,43.15,43.15,199600.0,33.6286,33.6363,33.5198,33.5198,199600.0
2011-06-01 15:30:00,43.15,43.18,43.13,43.13,334500.0,33.5198,33.5431,33.5043,33.5043,334500.0
2011-06-02 09:30:00,43.05,43.05,42.65,42.78,317500.0,33.4421,33.4421,33.1314,33.2324,317500.0
2011-06-02 10:00:00,42.77,42.88,42.74,42.8,345900.0,33.2246,33.3101,33.2013,33.2479,345900.0
2011-06-02 10:30:00,42.8,42.82,42.76,42.77,291700.0,33.2479,33.2635,33.2169,33.2246,291700.0
2011-06-02 11:00:00,42.77,42.81,42.77,42.8,174800.0,33.2246,33.2557,33.2246,33.2479,174800.0
2011-06-02 11:30:00,42.8,42.85,42.77,42.79,222100.0,33.2479,33.2868,33.2246,33.2402,222100.0
2011-06-02 12:00:00,42.8,42.84,42.79,42.81,122100.0,33.2479,33.279,33.2402,33.2557,122100.0
2011-06-02 12:30:00,42.81,42.86,42.79,42.82,144500.0,33.2557,33.2945,33.2402,33.2635,144500.0
2011-06-02 13:00:00,42.82,42.87,42.8,42.82,95600.0,33.2635,33.3023,33.2479,33.2635,95600.0
2011-06-02 13:30:00,42.82,42.85,42.79,42.82,200100.0,33.2635,33.2868,33.2402,33.2635,200100.0
2011-06-02 14:00:00,42.82,42.88,42.73,42.73,191700.0,33.2635,33.3101,33.1935,33.1935,191700.0
2011-06-02 14:30:00,42.73,42.81,42.73,42.8,152500.0,33.1935,33.2557,33.1935,33.2479,152500.0
2011-06-02 15:00:00,42.8,42.83,42.73,42.75,262800.0,33.2479,33.2712,33.1935,33.2091,262800.0
2011-06-02 15:30:00,42.76,42.79,42.7,42.78,645300.0,33.2169,33.2402,33.1702,33.2324,645300.0
2011-06-03 09:30:00,42.4,42.5,42.32,42.38,244200.0,32.9372,33.0149,32.8751,32.9217,244200.0
2011-06-03 10:00:00,42.39,42.61,42.39,42.56,179100.0,32.9294,33.1003,32.9294,33.0615,179100.0
2011-06-03 10:30:00,42.57,42.62,42.47,42.53,162300.0,33.0693,33.1081,32.9916,33.0382,162300.0
2011-06-03 11:00:00,42.52,42.66,42.52,42.61,167400.0,33.0304,33.1392,33.0304,33.1003,167400.0
2011-06-03 11:30:00,42.61,42.62,42.54,42.59,252800.0,33.1003,33.1081,33.046,33.0848,252800.0
2011-06-03 12:00:00,42.59,42.59,42.54,42.58,198700.0,33.0848,33.0848,33.046,33.077,198700.0
2011-06-03 12:30:00,42.58,42.59,42.53,42.56,173900.0,33.077,33.0848,33.0382,33.0615,173900.0
2011-06-03 13:00:00,42.57,42.57,42.48,42.49,79300.0,33.0693,33.0693,32.9993,33.0071,79300.0
2011-06-03 13:30:00,42.49,42.65,42.47,42.63,242300.0,33.0071,33.1314,32.9916,33.1159,242300.0
2011-06-03 14:00:00,42.63,42.64,42.5,42.5,151700.0,33.1159,33.1236,33.0149,33.0149,151700.0
2011-06-03 14:30:00,42.5,42.53,42.41,42.43,137900.0,33.0149,33.0382,32.945,32.9605,137900.0
2011-06-03 15:00:00,42.44,42.44,42.3,42.37,195000.0,32.9683,32.9683,32.8595,32.9139,195000.0
2011-06-03 15:30:00,42.37,42.43,42.34,42.38,381600.0,32.9139,32.9605,32.8906,32.9217,381600.0
2011-06-06 09:30:00,42.33,42.33,42.03,42.28,146400.0,32.8828,32.8828,32.6498,32.844,146400.0
2011-06-06 10:00:00,42.27,42.29,42.18,42.23,139100.0,32.8362,32.8517,32.7663,32.8051,139100.0
2011-06-06 10:30:00,42.22,42.33,42.2,42.29,136800.0,32.7974,32.8828,32.7818,32.8517,136800.0
2011-06-06 11:00:00,42.29,42.38,42.26,42.37,200000.0,32.8517,32.9217,32.8284,32.9139,200000.0
2011-06-06 11:30:00,42.37,42.46,42.36,42.41,81800.0,32.9139,32.9838,32.9061,32.945,81800.0
2011-06-06 12:00:00,42.41,42.42,42.33,42.38,42800.0,32.945,32.9527,32.8828,32.9217,42800.0
2011-06-06 12:30:00,42.39,42.39,42.31,42.32,35600.0,32.9294,32.9294,32.8673,32.8751,35600.0
2011-06-06 13:00:00,42.33,42.33,42.26,42.26,56800.0,32.8828,32.8828,32.8284,32.8284,56800.0
2011-06-06 13:30:00,42.26,42.28,42.21,42.23,71100.0,32.8284,32.844,32.7896,32.8051,71100.0
2011-06-06 14:00:00,42.23,42.27,42.21,42.23,68700.0,32.8051,32.8362,32.7896,32.8051,68700.0
2011-06-06 14:30:00,42.23,42.3,42.21,42.24,78100.0,32.8051,32.8595,32.7896,32.8129,78100.0
2011-06-06 15:00:00,42.24,42.27,42.18,42.21,144300.0,32.8129,32.8362,32.7663,32.7896,144300.0
2011-06-06 15:30:00,42.2,42.31,42.2,42.21,279800.0,32.7818,32.8673,32.7818,32.7896,279800.0
2011-06-07 09:30:00,42.3,42.38,42.17,42.17,112300.0,32.8595,32.9217,32.7585,32.7585,112300.0
2011-06-07 10:00:00,42.18,42.46,42.18,42.44,139700.0,32.7663,32.9838,32.7663,32.9683,139700.0
2011-06-07 10:30:00,42.44,42.45,42.37,42.42,85400.0,32.9683,32.976,32.9139,32.9527,85400.0
2011-06-07 11:00:00,42.43,42.51,42.35,42.39,139400.0,32.9605,33.0226,32.8984,32.9294,139400.0
2011-06-07 11:30:00,42.39,42.4,42.25,42.31,178800.0,32.9294,32.9372,32.8207,32.8673,178800.0
2011-06-07 12:00:00,42.31,42.38,42.28,42.29,77100.0,32.8673,32.9217,32.844,32.8517,77100.0
2011-06-07 12:30:00,42.29,42.32,42.25,42.3,83300.0,32.8517,32.8751,32.8207,32.8595,83300.0
2011-06-07 13:00:00,42.3,42.31,42.21,42.21,103100.0,32.8595,32.8673,32.7896,32.7896,103100.0
2011-06-07 13:30:00,42.22,42.27,42.2,42.2,77700.0,32.7974,32.8362,32.7818,32.7818,77700.0
2011-06-07 14:00:00,42.2,42.25,42.19,42.25,140600.0,32.7818,32.8207,32.7741,32.8207,140600.0
2011-06-07 14:30:00,42.25,42.25,42.18,42.22,143800.0,32.8207,32.8207,32.7663,32.7974,143800.0
2011-06-07 15:00:00,42.22,42.25,42.16,42.22,203600.0,32.7974,32.8207,32.7508,32.7974,203600.0
2011-06-07 15:30:00,42.21,42.22,42.03,42.05,625000.0,32.7896,32.7974,32.6498,32.6653,625000.0
2011-06-08 09:30:00,42.1,42.22,41.92,42.01,150000.0,32.7042,32.7974,32.5643,32.6342,150000.0
2011-06-08 10:00:00,42.01,42.13,42.01,42.12,126500.0,32.6342,32.7275,32.6342,32.7197,126500.0
2011-06-08 10:30:00,42.11,42.11,41.93,41.97,178200.0,32.7119,32.7119,32.5721,32.6032,178200.0
2011-06-08 11:00:00,41.97,42.05,41.89,41.92,152800.0,32.6032,32.6653,32.541,32.5643,152800.0
2011-06-08 11:30:00,41.92,42.04,41.9,42.03,138800.0,32.5643,32.6575,32.5488,32.6498,138800.0
2011-06-08 12:00:00,42.03,42.1,41.99,42.0,139200.0,32.6498,32.7042,32.6187,32.6265,139200.0
2011-06-08 12:30:00,42.0,42.02,41.97,41.99,79000.0,32.6265,32.642,32.6032,32.6187,79000.0
2011-06-08 13:00:00,42.0,42.05,41.99,42.03,132000.0,32.6265,32.6653,32.6187,32.6498,132000.0
2011-06-08 13:30:00,42.03,42.04,41.96,42.0,110300.0,32.6498,32.6575,32.5954,32.6265,110300.0
2011-06-08 14:00:00,42.0,42.02,41.96,42.0,151400.0,32.6265,32.642,32.5954,32.6265,151400.0
2011-06-08 14:30:00,42.01,42.1,41.98,42.02,272500.0,32.6342,32.7042,32.6109,32.642,272500.0
2011-06-08 15:00:00,42.03,42.05,41.98,42.01,380200.0,32.6498,32.6653,32.6109,32.6342,380200.0
2011-06-08 15:30:00,42.0,42.04,41.89,41.93,1033000.0,32.6265,32.6575,32.541,32.5721,1033000.0
2011-06-09 09:30:00,41.89,41.94,41.67,41.77,135500.0,32.541,32.5799,32.3701,32.4478,135500.0
2011-06-09 10:00:00,41.77,41.94,41.76,41.88,151900.0,32.4478,32.5799,32.44,32.5333,151900.0
2011-06-09 10:30:00,41.89,41.93,41.82,41.86,116900.0,32.541,32.5721,32.4866,32.5177,116900.0
2011-06-09 11:00:00,41.86,41.91,41.77,41.86,934800.0,32.5177,32.5566,32.4478,32.5177,934800.0
2011-06-09 11:30:00,41.85,42.13,41.85,42.08,242700.0,32.5099,32.7275,32.5099,32.6886,242700.0
2011-06-09 12:00:00,42.08,42.08,41.98,42.0,135000.0,32.6886,32.6886,32.6109,32.6265,135000.0
2011-06-09 12:30:00,42.0,42.02,41.95,41.97,94400.0,32.6265,32.642,32.5876,32.6032,94400.0
2011-06-09 13:00:00,41.97,41.98,41.94,41.95,53200.0,32.6032,32.6109,32.5799,32.5876,53200.0
2011-06-09 13:30:00,41.94,41.98,41.9,41.92,98700.0,32.5799,32.6109,32.5488,32.5643,98700.0
2011-06-09 14:00:00,41.92,42.04,41.92,42.02,78000.0,32.5643,32.6575,32.5643,32.642,78000.0
2011-06-09 14:30:00,42.02,42.11,42.01,42.11,92500.0,32.642,32.7119,32.6342,32.7119,92500.0
2011-06-09 15:00:00,42.11,42.11,41.99,42.0,141800.0,32.7119,32.7119,32.6187,32.6265,141800.0
2011-06-09 15:30:00,42.0,42.05,41.91,41.97,467600.0,32.6265,32.6653,32.5566,32.6032,467600.0
2011-06-10 09:30:00,41.93,41.99,41.57,41.57,400400.0,32.5721,32.6187,32.2924,32.2924,400400.0
2011-06-10 10:00:00,41.57,41.63,41.5,41.63,195800.0,32.2924,32.339,32.2381,32.339,195800.0
2011-06-10 10:30:00,41.63,41.73,41.63,41.68,114100.0,32.339,32.4167,32.339,32.3779,114100.0
2011-06-10 11:00:00,41.69,41.73,41.67,41.68,124600.0,32.3857,32.4167,32.3701,32.3779,124600.0
2011-06-10 11:30:00,41.69,41.72,41.67,41.71,80100.0,32.3857,32.409,32.3701,32.4012,80100.0
2011-06-10 12:00:00,41.71,41.72,41.66,41.68,63700.0,32.4012,32.409,32.3624,32.3779,63700.0
2011-06-10 12:30:00,41.68,41.74,41.67,41.72,130700.0,32.3779,32.4245,32.3701,32.409,130700.0
2011-06-10 13:00:00,41.71,41.77,41.69,41.77,64700.0,32.4012,32.4478,32.3857,32.4478,64700.0
2011-06-10 13:30:00,41.76,41.77,41.58,41.64,164000.0,32.44,32.4478,32.3002,32.3468,164000.0
2011-06-10 14:00:00,41.64,41.72,41.61,41.69,113100.0,32.3468,32.409,32.3235,32.3857,113100.0
2011-06-10 14:30:00,41.68,41.72,41.63,41.71,116300.0,32.3779,32.409,32.339,32.4012,116300.0
2011-06-10 15:00:00,41.72,41.72,41.63,41.63,130600.0,32.409,32.409,32.339,32.339,130600.0
2011-06-10 15:30:00,41.63,41.66,41.55,41.55,349600.0,32.339,32.3624,32.2769,32.2769,349600.0
2011-06-13 09:30:00,41.69,41.74,41.58,41.62,135700.0,32.3857,32.4245,32.3002,32.3313,135700.0
2011-06-13 10:00:00,41.6,41.76,41.54,41.75,163400.0,32.3157,32.44,32.2691,32.4323,163400.0
2011-06-13 10:30:00,41.75,41.88,41.63,41.84,220400.0,32.4323,32.5333,32.339,32.5022,220400.0
2011-06-13 11:00:00,41.83,41.9,41.71,41.72,77400.0,32.4944,32.5488,32.4012,32.409,77400.0
2011-06-13 11:30:00,41.72,41.72,41.65,41.66,104700.0,32.409,32.409,32.3546,32.3624,104700.0
2011-06-13 12:00:00,41.67,41.72,41.6,41.61,95700.0,32.3701,32.409,32.3157,32.3235,95700.0
2011-06-13 12:30:00,41.61,41.68,41.48,41.49,91600.0,32.3235,32.3779,32.2225,32.2303,91600.0
2011-06-13 13:00:00,41.49,41.56,41.45,41.55,102500.0,32.2303,32.2847,32.1992,32.2769,102500.0
2011-06-13 13:30:00,41.55,41.8,41.55,41.8,84500.0,32.2769,32.4711,32.2769,32.4711,84500.0
2011-06-13 14:00:00,41.8,41.85,41.78,41.8,67600.0,32.4711,32.5099,32.4556,32.4711,67600.0
2011-06-13 14:30:00,41.79,41.8,41.59,41.6,138600.0,32.4633,32.4711,32.308,32.3157,138600.0
2011-06-13 15:00:00,41.6,41.65,41.54,41.65,210700.0,32.3157,32.3546,32.2691,32.3546,210700.0
2011-06-13 15:30:00,41.65,41.72,41.59,41.7,501400.0,32.3546,32.409,32.308,32.3934,501400.0
2011-06-14 09:30:00,41.91,42.04,41.65,41.66,117000.0,32.5566,32.6575,32.3546,32.3624,117000.0
2011-06-14 10:00:00,41.65,41.68,41.45,41.64,118300.0,32.3546,32.3779,32.1992,32.3468,118300.0
2011-06-14 10:30:00,41.64,41.73,41.63,41.7,92400.0,32.3468,32.4167,32.339,32.3934,92400.0
2011-06-14 11:00:00,41.7,41.71,41.62,41.63,92400.0,32.3934,32.4012,32.3313,32.339,92400.0
2011-06-14 11:30:00,41.63,41.63,41.52,41.59,94500.0,32.339,32.339,32.2536,32.308,94500.0
2011-06-14 12:00:00,41.58,41.58,41.5,41.54,237200.0,32.3002,32.3002,32.2381,32.2691,237200.0
2011-06-14 12:30:00,41.55,41.63,41.53,41.63,108600.0,32.2769,32.339,32.2614,32.339,108600.0
2011-06-14 13:00:00,41.63,41.65,41.6,41.65,70700.0,32.339,32.3546,32.3157,32.3546,70700.0
2011-06-14 13:30:00,41.64,41.69,41.64,41.67,66900.0,32.3468,32.3857,32.3468,32.3701,66900.0
2011-06-14 14:00:00,41.66,41.68,41.63,41.68,44800.0,32.3624,32.3779,32.339,32.3779,44800.0
2011-06-14 14:30:00,41.67,41.76,41.65,41.75,181200.0,32.3701,32.44,32.3546,32.4323,181200.0
2011-06-14 15:00:00,41.76,41.87,41.76,41.85,319500.0,32.44,32.5255,32.44,32.5099,319500.0
2011-06-14 15:30:00,41.85,41.96,41.76,41.96,1023500.0,32.5099,32.5954,32.44,32.5954,1023500.0
2011-06-15 09:30:00,41.8,41.95,41.65,41.65,320500.0,32.4711,32.5876,32.3546,32.3546,320500.0
2011-06-15 10:00:00,41.65,41.81,41.64,41.7,180400.0,32.3546,32.4789,32.3468,32.3934,180400.0
2011-06-15 10:30:00,41.7,41.81,41.69,41.74,112700.0,32.3934,32.4789,32.3857,32.4245,112700.0
2011-06-15 11:00:00,41.74,41.82,41.74,41.8,132100.0,32.4245,32.4866,32.4245,32.4711,132100.0
2011-06-15 11:30:00,41.8,41.8,41.61,41.66,189800.0,32.4711,32.4711,32.3235,32.3624,189800.0
2011-06-15 12:00:00,41.66,41.68,41.52,41.6,187000.0,32.3624,32.3779,32.2536,32.3157,187000.0
2011-06-15 12:30:00,41.6,41.66,41.59,41.62,155900.0,32.3157,32.3624,32.308,32.3313,155900.0
2011-06-15 13:00:00,41.62,41.63,41.56,41.63,137000.0,32.3313,32.339,32.2847,32.339,137000.0
2011-06-15 13:30:00,41.62,41.65,41.55,41.64,137300.0,32.3313,32.3546,32.2769,32.3468,137300.0
2011-06-15 14:00:00,41.64,41.64,41.52,41.52,146800.0,32.3468,32.3468,32.2536,32.2536,146800.0
2011-06-15 14:30:00,41.52,41.61,41.49,41.5,198200.0,32.2536,32.3235,32.2303,32.2381,198200.0
2011-06-15 15:00:00,41.5,41.56,41.41,41.53,254800.0,32.2381,32.2847,32.1681,32.2614,254800.0
2011-06-15 15:30:00,41.54,41.58,41.46,41.46,345500.0,32.2691,32.3002,32.207,32.207,345500.0
2011-06-16 09:30:00,41.54,41.92,41.47,41.87,284200.0,32.2691,32.5643,32.2148,32.5255,284200.0
2011-06-16 10:00:00,41.87,42.04,41.72,41.93,239900.0,32.5255,32.6575,32.409,32.5721,239900.0
2011-06-16 10:30:00,41.93,42.0,41.83,41.85,142900.0,32.5721,32.6265,32.4944,32.5099,142900.0
2011-06-16 11:00:00,41.86,42.08,41.83,42.02,131600.0,32.5177,32.6886,32.4944,32.642,131600.0
2011-06-16 11:30:00,42.02,42.16,41.99,42.16,176000.0,32.642,32.7508,32.6187,32.7508,176000.0
2011-06-16 12:00:00,42.16,42.17,42.0,42.03,84700.0,32.7508,32.7585,32.6265,32.6498,84700.0
2011-06-16 12:30:00,42.03,42.03,41.99,42.0,71100.0,32.6498,32.6498,32.6187,32.6265,71100.0
2011-06-16 13:00:00,41.99,42.0,41.92,41.93,79000.0,32.6187,32.6265,32.5643,32.5721,79000.0
2011-06-16 13:30:00,41.93,41.97,41.89,41.9,88500.0,32.5721,32.6032,32.541,32.5488,88500.0
2011-06-16 14:00:00,41.9,41.94,41.85,41.91,123200.0,32.5488,32.5799,32.5099,32.5566,123200.0
2011-06-16 14:30:00,41.91,42.02,41.87,41.91,273400.0,32.5566,32.642,32.5255,32.5566,273400.0
2011-06-16 15:00:00,41.91,41.93,41.86,41.86,144900.0,32.5566,32.5721,32.5177,32.5177,144900.0
2011-06-16 15:30:00,41.86,41.95,41.84,41.9,337300.0,32.5177,32.5876,32.5022,32.5488,337300.0
2011-06-17 09:30:00,42.18,42.44,42.06,42.33,428300.0,32.7663,32.9683,32.6731,32.8828,428300.0
2011-06-17 10:00:00,42.32,42.37,42.23,42.37,144800.0,32.8751,32.9139,32.8051,32.9139,144800.0
2011-06-17 10:30:00,42.36,42.45,42.36,42.42,121000.0,32.9061,32.976,32.9061,32.9527,121000.0
2011-06-17 11:00:00,42.41,42.42,42.29,42.31,98400.0,32.945,32.9527,32.8517,32.8673,98400.0
2011-06-17 11:30:00,42.32,42.36,42.27,42.29,61000.0,32.8751,32.9061,32.8362,32.8517,61000.0
2011-06-17 12:00:00,42.29,42.34,42.27,42.32,155800.0,32.8517,32.8906,32.8362,32.8751,155800.0
2011-06-17 12:30:00,42.32,42.33,42.16,42.22,113200.0,32.8751,32.8828,32.7508,32.7974,113200.0
2011-06-17 13:00:00,42.21,42.22,42.12,42.21,83500.0,32.7896,32.7974,32.7197,32.7896,83500.0
2011-06-17 13:30:00,42.21,42.25,42.16,42.23,206900.0,32.7896,32.8207,32.7508,32.8051,206900.0
2011-06-17 14:00:00,42.22,42.3,42.21,42.27,222400.0,32.7974,32.8595,32.7896,32.8362,222400.0
2011-06-17 14:30:00,42.27,42.28,42.24,42.25,158500.0,32.8362,32.844,32.8129,32.8207,158500.0
2011-06-17 15:00:00,42.26,42.28,42.14,42.2,211900.0,32.8284,32.844,32.7352,32.7818,211900.0
2011-06-17 15:30:00,42.2,42.26,42.18,42.21,544700.0,32.7818,32.8284,32.7663,32.7896,544700.0
2011-06-20 09:30:00,41.99,42.16,41.91,41.96,183500.0,32.6187,32.7508,32.5566,32.5954,183500.0
2011-06-20 10:00:00,41.96,42.08,41.96,42.03,100100.0,32.5954,32.6886,32.5954,32.6498,100100.0
2011-06-20 10:30:00,42.02,42.15,41.99,42.15,85200.0,32.642,32.743,32.6187,32.743,85200.0
2011-06-20 11:00:00,42.17,42.26,42.14,42.25,124700.0,32.7585,32.8284,32.7352,32.8207,124700.0
2011-06-20 11:30:00,42.26,42.36,42.26,42.35,57500.0,32.8284,32.9061,32.8284,32.8984,57500.0
2011-06-20 12:00:00,42.34,42.46,42.3,42.46,269000.0,32.8906,32.9838,32.8595,32.9838,269000.0
2011-06-20 12:30:00,42.45,42.46,42.38,42.39,53800.0,32.976,32.9838,32.9217,32.9294,53800.0
2011-06-20 13:00:00,42.39,42.45,42.38,42.39,100300.0,32.9294,32.976,32.9217,32.9294,100300.0
2011-06-20 13:30:00,42.4,42.42,42.29,42.29,85400.0,32.9372,32.9527,32.8517,32.8517,85400.0
2011-06-20 14:00:00,42.29,42.32,42.24,42.26,97000.0,32.8517,32.8751,32.8129,32.8284,97000.0
2011-06-20 14:30:00,42.26,42.34,42.26,42.3,101700.0,32.8284,32.8906,32.8284,32.8595,101700.0
2011-06-20 15:00:00,42.3,42.31,42.25,42.25,92200.0,32.8595,32.8673,32.8207,32.8207,92200.0
2011-06-20 15:30:00,42.25,42.39,42.25,42.38,494800.0,32.8207,32.9294,32.8207,32.9217,494800.0
2011-06-21 09:30:00,42.48,42.49,42.11,42.2,138100.0,32.9993,33.0071,32.7119,32.7818,138100.0
2011-06-21 10:00:00,42.2,42.27,42.11,42.15,135300.0,32.7818,32.8362,32.7119,32.743,135300.0
2011-06-21 10:30:00,42.15,42.25,42.14,42.25,131300.0,32.743,32.8207,32.7352,32.8207,131300.0
2011-06-21 11:00:00,42.24,42.26,42.19,42.23,222300.0,32.8129,32.8284,32.7741,32.8051,222300.0
2011-06-21 11:30:00,42.24,42.3,42.23,42.29,115000.0,32.8129,32.8595,32.8051,32.8517,115000.0
2011-06-21 12:00:00,42.29,42.36,42.29,42.35,55400.0,32.8517,32.9061,32.8517,32.8984,55400.0
2011-06-21 12:30:00,42.34,42.36,42.31,42.31,61200.0,32.8906,32.9061,32.8673,32.8673,61200.0
2011-06-21 13:00:00,42.31,42.34,42.26,42.27,86900.0,32.8673,32.8906,32.8284,32.8362,86900.0
2011-06-21 13:30:00,42.26,42.28,42.21,42.24,91800.0,32.8284,32.844,32.7896,32.8129,91800.0
2011-06-21 14:00:00,42.25,42.31,42.22,42.3,103500.0,32.8207,32.8673,32.7974,32.8595,103500.0
2011-06-21 14:30:00,42.29,42.35,42.22,42.26,99500.0,32.8517,32.8984,32.7974,32.8284,99500.0
2011-06-21 15:00:00,42.25,42.28,42.16,42.16,194500.0,32.8207,32.844,32.7508,32.7508,194500.0
2011-06-21 15:30:00,42.17,42.21,42.13,42.19,273400.0,32.7585,32.7896,32.7275,32.7741,273400.0
2011-06-22 09:30:00,42.12,42.16,41.83,42.02,107900.0,32.7197,32.7508,32.4944,32.642,107900.0
2011-06-22 10:00:00,42.01,42.15,41.97,42.05,83300.0,32.6342,32.743,32.6032,32.6653,83300.0
2011-06-22 10:30:00,42.05,42.11,41.99,42.04,90100.0,32.6653,32.7119,32.6187,32.6575,90100.0
2011-06-22 11:00:00,42.04,42.07,42.0,42.02,78200.0,32.6575,32.6808,32.6265,32.642,78200.0
2011-06-22 11:30:00,42.02,42.05,41.97,41.98,76800.0,32.642,32.6653,32.6032,32.6109,76800.0
2011-06-22 12:00:00,41.98,42.09,41.93,41.96,77600.0,32.6109,32.6964,32.5721,32.5954,77600.0
2011-06-22 12:30:00,41.96,42.0,41.89,42.0,83500.0,32.5954,32.6265,32.541,32.6265,83500.0
2011-06-22 13:00:00,42.0,42.03,41.97,42.0,52600.0,32.6265,32.6498,32.6032,32.6265,52600.0
2011-06-22 13:30:00,42.0,42.06,41.98,41.98,61400.0,32.6265,32.6731,32.6109,32.6109,61400.0
2011-06-22 14:00:00,41.99,42.01,41.9,41.9,109900.0,32.6187,32.6342,32.5488,32.5488,109900.0
2011-06-22 14:30:00,41.91,41.93,41.83,41.84,126100.0,32.5566,32.5721,32.4944,32.5022,126100.0
2011-06-22 15:00:00,41.84,41.89,41.83,41.88,232300.0,32.5022,32.541,32.4944,32.5333,232300.0
2011-06-22 15:30:00,41.88,41.94,41.84,41.92,747100.0,32.5333,32.5799,32.5022,32.5643,747100.0
2011-06-23 09:30:00,41.6,41.73,41.42,41.55,245300.0,32.3157,32.4167,32.1759,32.2769,245300.0
2011-06-23 10:00:00,41.57,41.64,41.5,41.5,291100.0,32.2924,32.3468,32.2381,32.2381,291100.0
2011-06-23 10:30:00,41.5,41.57,41.44,41.56,183400.0,32.2381,32.2924,32.1915,32.2847,183400.0
2011-06-23 11:00:00,41.56,41.56,41.45,41.47,140300.0,32.2847,32.2847,32.1992,32.2148,140300.0
2011-06-23 11:30:00,41.46,41.53,41.41,41.52,96300.0,32.207,32.2614,32.1681,32.2536,96300.0
2011-06-23 12:00:00,41.51,41.54,41.33,41.33,119500.0,32.2458,32.2691,32.106,32.106,119500.0
2011-06-23 12:30:00,41.34,41.43,41.32,41.39,83100.0,32.1138,32.1837,32.0982,32.1526,83100.0
2011-06-23 13:00:00,41.39,41.4,41.35,41.36,98300.0,32.1526,32.1604,32.1215,32.1293,98300.0
2011-06-23 13:30:00,41.36,41.38,41.3,41.34,74500.0,32.1293,32.1448,32.0827,32.1138,74500.0
2011-06-23 14:00:00,41.35,41.36,41.27,41.28,73800.0,32.1215,32.1293,32.0594,32.0672,73800.0
2011-06-23 14:30:00,41.28,41.38,41.18,41.38,124700.0,32.0672,32.1448,31.9895,32.1448,124700.0
2011-06-23 15:00:00,41.38,41.51,41.32,41.41,225400.0,32.1448,32.2458,32.0982,32.1681,225400.0
2011-06-23 15:30:00,41.4,41.52,41.31,41.5,457000.0,32.1604,32.2536,32.0905,32.2381,457000.0
2011-06-24 09:30:00,41.76,42.39,41.76,42.15,479400.0,32.44,32.9294,32.44,32.743,479400.0
2011-06-24 10:00:00,42.15,42.23,41.94,41.98,806000.0,32.743,32.8051,32.5799,32.6109,806000.0
2011-06-24 10:30:00,41.98,42.0,41.78,41.88,134900.0,32.6109,32.6265,32.4556,32.5333,134900.0
2011-06-24 11:00:00,41.88,41.96,41.85,41.89,144300.0,32.5333,32.5954,32.5099,32.541,144300.0
2011-06-24 11:30:00,41.88,41.97,41.82,41.89,113600.0,32.5333,32.6032,32.4866,32.541,113600.0
2011-06-24 12:00:00,41.89,41.89,41.8,41.8,61400.0,32.541,32.541,32.4711,32.4711,61400.0
2011-06-24 12:30:00,41.8,41.84,41.73,41.84,89500.0,32.4711,32.5022,32.4167,32.5022,89500.0
2011-06-24 13:00:00,41.84,42.0,41.8,42.0,117000.0,32.5022,32.6265,32.4711,32.6265,117000.0
2011-06-24 13:30:00,42.0,42.04,41.93,41.98,125200.0,32.6265,32.6575,32.5721,32.6109,125200.0
2011-06-24 14:00:00,41.98,42.05,41.9,42.03,165300.0,32.6109,32.6653,32.5488,32.6498,165300.0
2011-06-24 14:30:00,42.03,42.09,42.01,42.02,298600.0,32.6498,32.6964,32.6342,32.642,298600.0
2011-06-24 15:00:00,42.02,42.06,41.98,41.99,385000.0,32.642,32.6731,32.6109,32.6187,385000.0
2011-06-24 15:30:00,42.0,42.0,41.76,41.82,735800.0,32.6265,32.6265,32.44,32.4866,735800.0
2011-06-27 09:30:00,41.89,42.19,41.76,41.77,149400.0,32.541,32.7741,32.44,32.4478,149400.0
2011-06-27 10:00:00,41.77,41.78,41.62,41.65,143600.0,32.4478,32.4556,32.3313,32.3546,143600.0
2011-06-27 10:30:00,41.66,41.68,41.56,41.58,176700.0,32.3624,32.3779,32.2847,32.3002,176700.0
2011-06-27 11:00:00,41.58,41.6,41.53,41.54,107100.0,32.3002,32.3157,32.2614,32.2691,107100.0
2011-06-27 11:30:00,41.53,41.54,41.45,41.48,123800.0,32.2614,32.2691,32.1992,32.2225,123800.0
2011-06-27 12:00:00,41.48,41.58,41.47,41.58,73800.0,32.2225,32.3002,32.2148,32.3002,73800.0
2011-06-27 12:30:00,41.57,41.59,41.51,41.59,143500.0,32.2924,32.308,32.2458,32.308,143500.0
2011-06-27 13:00:00,41.59,41.66,41.59,41.61,135500.0,32.308,32.3624,32.308,32.3235,135500.0
2011-06-27 13:30:00,41.61,41.65,41.57,41.64,80200.0,32.3235,32.3546,32.2924,32.3468,80200.0
2011-06-27 14:00:00,41.64,41.75,41.64,41.72,164800.0,32.3468,32.4323,32.3468,32.409,164800.0
2011-06-27 14:30:00,41.72,41.76,41.71,41.74,140600.0,32.409,32.44,32.4012,32.4245,140600.0
2011-06-27 15:00:00,41.73,41.77,41.73,41.76,175200.0,32.4167,32.4478,32.4167,32.44,175200.0
2011-06-27 15:30:00,41.75,41.77,41.67,41.67,423500.0,32.4323,32.4478,32.3701,32.3701,423500.0
2011-06-28 09:30:00,41.34,41.54,41.19,41.35,341700.0,32.4668,32.6239,32.349,32.4746,341700.0
2011-06-28 10:00:00,41.35,41.56,41.34,41.54,115100.0,32.4746,32.6396,32.4668,32.6239,115100.0
2011-06-28 10:30:00,41.53,41.6,41.5,41.53,94300.0,32.616,32.671,32.5925,32.616,94300.0
2011-06-28 11:00:00,41.53,41.55,41.49,41.5,182000.0,32.616,32.6317,32.5846,32.5925,182000.0
2011-06-28 11:30:00,41.5,41.55,41.46,41.53,211000.0,32.5925,32.6317,32.561,32.616,211000.0
2011-06-28 12:00:00,41.53,41.58,41.5,41.5,90800.0,32.616,32.6553,32.5925,32.5925,90800.0
2011-06-28 12:30:00,41.51,41.51,41.4,41.45,139200.0,32.6003,32.6003,32.5139,32.5532,139200.0
2011-06-28 13:00:00,41.45,41.51,41.38,41.4,81000.0,32.5532,32.6003,32.4982,32.5139,81000.0
2011-06-28 13:30:00,41.4,41.46,41.33,41.45,411000.0,32.5139,32.561,32.4589,32.5532,411000.0
2011-06-28 14:00:00,41.45,41.47,41.24,41.41,246400.0,32.5532,32.5689,32.3883,32.5218,246400.0
2011-06-28 14:30:00,41.41,41.48,41.39,41.43,121400.0,32.5218,32.5767,32.5061,32.5375,121400.0
2011-06-28 15:00:00,41.44,41.46,41.33,41.4,167100.0,32.5453,32.561,32.4589,32.5139,167100.0
2011-06-28 15:30:00,41.4,41.42,41.35,41.41,619600.0,32.5139,32.5296,32.4746,32.5218,619600.0
2011-06-29 09:30:00,41.55,41.67,41.54,41.59,120300.0,32.6317,32.726,32.6239,32.6631,120300.0
2011-06-29 10:00:00,41.59,41.61,41.36,41.38,193400.0,32.6631,32.6788,32.4825,32.4982,193400.0
2011-06-29 10:30:00,41.38,41.5,41.37,41.47,136300.0,32.4982,32.5925,32.4904,32.5689,136300.0
2011-06-29 11:00:00,41.48,41.48,41.4,41.47,89000.0,32.5767,32.5767,32.5139,32.5689,89000.0
2011-06-29 11:30:00,41.46,41.5,41.37,41.48,82600.0,32.561,32.5925,32.4904,32.5767,82600.0
2011-06-29 12:00:00,41.48,41.5,41.42,41.48,62600.0,32.5767,32.5925,32.5296,32.5767,62600.0
2011-06-29 12:30:00,41.49,41.5,41.43,41.43,56400.0,32.5846,32.5925,32.5375,32.5375,56400.0
2011-06-29 13:00:00,41.44,41.5,41.41,41.44,87100.0,32.5453,32.5925,32.5218,32.5453,87100.0
2011-06-29 13:30:00,41.44,41.54,41.44,41.51,131600.0,32.5453,32.6239,32.5453,32.6003,131600.0
2011-06-29 14:00:00,41.52,41.58,41.5,41.57,99500.0,32.6082,32.6553,32.5925,32.6474,99500.0
2011-06-29 14:30:00,41.57,41.6,41.54,41.57,111200.0,32.6474,32.671,32.6239,32.6474,111200.0
2011-06-29 15:00:00,41.57,41.64,41.57,41.6,146000.0,32.6474,32.7024,32.6474,32.671,146000.0
2011-06-29 15:30:00,41.6,41.6,41.48,41.52,330000.0,32.671,32.671,32.5767,32.6082,330000.0
2011-06-30 09:30:00,41.66,41.66,41.41,41.46,271600.0,32.7181,32.7181,32.5218,32.561,271600.0
2011-06-30 10:00:00,41.46,41.87,41.46,41.79,380900.0,32.561,32.883,32.561,32.8202,380900.0
2011-06-30 10:30:00,41.78,41.95,41.73,41.9,212300.0,32.8124,32.9459,32.7731,32.9066,212300.0
2011-06-30 11:00:00,41.89,41.98,41.8,41.82,150300.0,32.8987,32.9694,32.8281,32.8438,150300.0
2011-06-30 11:30:00,41.83,41.96,41.82,41.96,124500.0,32.8516,32.9537,32.8438,32.9537,124500.0
2011-06-30 12:00:00,41.95,41.97,41.89,41.97,134400.0,32.9459,32.9616,32.8987,32.9616,134400.0
2011-06-30 12:30:00,41.97,42.03,41.93,41.94,89200.0,32.9616,33.0087,32.9302,32.938,89200.0
2011-06-30 13:00:00,41.94,41.99,41.91,41.93,85800.0,32.938,32.9773,32.9144,32.9302,85800.0
2011-06-30 13:30:00,41.93,41.98,41.92,41.93,67300.0,32.9302,32.9694,32.9223,32.9302,67300.0
2011-06-30 14:00:00,41.93,41.98,41.88,41.9,98800.0,32.9302,32.9694,32.8909,32.9066,98800.0
2011-06-30 14:30:00,41.89,41.96,41.89,41.95,132100.0,32.8987,32.9537,32.8987,32.9459,132100.0
2011-06-30 15:00:00,41.94,41.96,41.94,41.94,113500.0,32.938,32.9537,32.938,32.938,113500.0
2011-06-30 15:30:00,41.95,42.07,41.94,42.01,645300.0,32.9459,33.0401,32.938,32.993,645300.0
2011-07-01 09:30:00,42.14,42.36,42.14,42.32,189000.0,33.0951,33.2679,33.0951,33.2364,189000.0
2011-07-01 10:00:00,42.32,42.44,42.26,42.35,174200.0,33.2364,33.3307,33.1893,33.26,174200.0
2011-07-01 10:30:00,42.34,42.48,42.33,42.44,102700.0,33.2522,33.3621,33.2443,33.3307,102700.0
2011-07-01 11:00:00,42.44,42.49,42.38,42.43,98100.0,33.3307,33.37,33.2836,33.3228,98100.0
2011-07-01 11:30:00,42.43,42.5,42.37,42.47,97500.0,33.3228,33.3778,33.2757,33.3543,97500.0
2011-07-01 12:00:00,42.47,42.48,42.39,42.44,55700.0,33.3543,33.3621,33.2914,33.3307,55700.0
2011-07-01 12:30:00,42.43,42.46,42.4,42.42,55600.0,33.3228,33.3464,33.2993,33.315,55600.0
2011-07-01 13:00:00,42.42,42.54,42.41,42.53,90000.0,33.315,33.4092,33.3071,33.4014,90000.0
2011-07-01 13:30:00,42.53,42.54,42.44,42.47,99000.0,33.4014,33.4092,33.3307,33.3543,99000.0
2011-07-01 14:00:00,42.47,42.5,42.46,42.48,72500.0,33.3543,33.3778,33.3464,33.3621,72500.0
2011-07-01 14:30:00,42.47,42.57,42.47,42.57,110000.0,33.3543,33.4328,33.3543,33.4328,110000.0
2011-07-01 15:00:00,42.57,42.63,42.57,42.59,160400.0,33.4328,33.4799,33.4328,33.4485,160400.0
2011-07-01 15:30:00,42.6,42.7,42.58,42.66,452500.0,33.4563,33.5349,33.4406,33.5035,452500.0
2011-07-05 09:30:00,42.64,42.64,42.17,42.37,112500.0,33.4878,33.4878,33.1186,33.2757,112500.0
2011-07-05 10:00:00,42.35,42.49,42.33,42.36,111900.0,33.26,33.37,33.2443,33.2679,111900.0
2011-07-05 10:30:00,42.36,42.4,42.27,42.35,91900.0,33.2679,33.2993,33.1972,33.26,91900.0
2011-07-05 11:00:00,42.34,42.41,42.25,42.34,123700.0,33.2522,33.3071,33.1815,33.2522,123700.0
2011-07-05 11:30:00,42.34,42.42,42.31,42.41,99700.0,33.2522,33.315,33.2286,33.3071,99700.0
2011-07-05 12:00:00,42.41,42.42,42.3,42.31,41700.0,33.3071,33.315,33.2207,33.2286,41700.0
2011-07-05 12:30:00,42.31,42.4,42.27,42.27,109100.0,33.2286,33.2993,33.1972,33.1972,109100.0
2011-07-05 13:00:00,42.28,42.3,42.21,42.24,73200.0,33.205,33.2207,33.1501,33.1736,73200.0
2011-07-05 13:30:00,42.23,42.42,42.22,42.39,75100.0,33.1658,33.315,33.1579,33.2914,75100.0
2011-07-05 14:00:00,42.39,42.39,42.17,42.21,173700.0,33.2914,33.2914,33.1186,33.1501,173700.0
2011-07-05 14:30:00,42.2,42.29,42.2,42.25,105200.0,33.1422,33.2129,33.1422,33.1815,105200.0
2011-07-05 15:00:00,42.25,42.31,42.21,42.3,189000.0,33.1815,33.2286,33.1501,33.2207,189000.0
2011-07-05 15:30:00,42.31,42.31,42.12,42.18,437500.0,33.2286,33.2286,33.0794,33.1265,437500.0
2011-07-06 09:30:00,42.16,42.21,41.97,42.08,241000.0,33.1108,33.1501,32.9616,33.048,241000.0
2011-07-06 10:00:00,42.08,42.39,42.07,42.39,221100.0,33.048,33.2914,33.0401,33.2914,221100.0
2011-07-06 10:30:00,42.39,42.55,42.32,42.47,183800.0,33.2914,33.4171,33.2364,33.3543,183800.0
2011-07-06 11:00:00,42.47,42.56,42.44,42.54,133900.0,33.3543,33.4249,33.3307,33.4092,133900.0
2011-07-06 11:30:00,42.54,42.64,42.45,42.61,210000.0,33.4092,33.4878,33.3385,33.4642,210000.0
2011-07-06 12:00:00,42.61,42.61,42.52,42.52,147200.0,33.4642,33.4642,33.3935,33.3935,147200.0
2011-07-06 12:30:00,42.52,42.63,42.52,42.61,59500.0,33.3935,33.4799,33.3935,33.4642,59500.0
2011-07-06 13:00:00,42.61,42.61,42.39,42.4,102300.0,33.4642,33.4642,33.2914,33.2993,102300.0
2011-07-06 13:30:00,42.41,42.46,42.36,42.41,143400.0,33.3071,33.3464,33.2679,33.3071,143400.0
2011-07-06 14:00:00,42.41,42.44,42.38,42.4,77100.0,33.3071,33.3307,33.2836,33.2993,77100.0
2011-07-06 14:30:00,42.4,42.46,42.36,42.42,192300.0,33.2993,33.3464,33.2679,33.315,192300.0
2011-07-06 15:00:00,42.42,42.56,42.41,42.55,279700.0,33.315,33.4249,33.3071,33.4171,279700.0
2011-07-06 15:30:00,42.55,42.61,42.47,42.61,482000.0,33.4171,33.4642,33.3543,33.4642,482000.0
2011-07-07 09:30:00,42.8,42.94,42.49,42.6,219400.0,33.6134,33.7234,33.37,33.4563,219400.0
2011-07-07 10:00:00,42.6,42.65,42.44,42.48,115000.0,33.4563,33.4956,33.3307,33.3621,115000.0
2011-07-07 10:30:00,42.48,42.62,42.45,42.5,103900.0,33.3621,33.4721,33.3385,33.3778,103900.0
2011-07-07 11:00:00,42.49,42.49,42.44,42.47,57000.0,33.37,33.37,33.3307,33.3543,57000.0
2011-07-07 11:30:00,42.47,42.47,42.34,42.39,83600.0,33.3543,33.3543,33.2522,33.2914,83600.0
2011-07-07 12:00:00,42.39,42.39,42.33,42.33,68400.0,33.2914,33.2914,33.2443,33.2443,68400.0
2011-07-07 12:30:00,42.34,42.36,42.3,42.33,51700.0,33.2522,33.2679,33.2207,33.2443,51700.0
2011-07-07 13:00:00,42.32,42.4,42.32,42.39,86900.0,33.2364,33.2993,33.2364,33.2914,86900.0
2011-07-07 13:30:00,42.39,42.42,42.37,42.4,71600.0,33.2914,33.315,33.2757,33.2993,71600.0
2011-07-07 14:00:00,42.41,42.53,42.39,42.51,130800.0,33.3071,33.4014,33.2914,33.3857,130800.0
2011-07-07 14:30:00,42.51,42.57,42.51,42.55,114800.0,33.3857,33.4328,33.3857,33.4171,114800.0
2011-07-07 15:00:00,42.56,42.61,42.52,42.6,129000.0,33.4249,33.4642,33.3935,33.4563,129000.0
2011-07-07 15:30:00,42.59,42.6,42.49,42.54,350000.0,33.4485,33.4563,33.37,33.4092,350000.0
2011-07-08 09:30:00,42.33,42.43,42.14,42.27,159000.0,33.2443,33.3228,33.0951,33.1972,159000.0
2011-07-08 10:00:00,42.27,42.35,42.21,42.33,94100.0,33.1972,33.26,33.1501,33.2443,94100.0
2011-07-08 10:30:00,42.33,42.35,42.13,42.16,95800.0,33.2443,33.26,33.0872,33.1108,95800.0
2011-07-08 11:00:00,42.16,42.25,42.06,42.24,91900.0,33.1108,33.1815,33.0323,33.1736,91900.0
2011-07-08 11:30:00,42.25,42.31,42.17,42.3,116200.0,33.1815,33.2286,33.1186,33.2207,116200.0
2011-07-08 12:00:00,42.3,42.31,42.17,42.17,59300.0,33.2207,33.2286,33.1186,33.1186,59300.0
2011-07-08 12:30:00,42.18,42.23,42.17,42.21,33700.0,33.1265,33.1658,33.1186,33.1501,33700.0
2011-07-08 13:00:00,42.22,42.23,42.17,42.23,50300.0,33.1579,33.1658,33.1186,33.1658,50300.0
2011-07-08 13:30:00,42.22,42.31,42.21,42.31,58300.0,33.1579,33.2286,33.1501,33.2286,58300.0
2011-07-08 14:00:00,42.31,42.34,42.25,42.29,65900.0,33.2286,33.2522,33.1815,33.2129,65900.0
2011-07-08 14:30:00,42.3,42.35,42.24,42.29,66800.0,33.2207,33.26,33.1736,33.2129,66800.0
2011-07-08 15:00:00,42.3,42.33,42.28,42.3,86600.0,33.2207,33.2443,33.205,33.2207,86600.0
2011-07-08 15:30:00,42.3,42.44,42.28,42.41,347400.0,33.2207,33.3307,33.205,33.3071,347400.0
2011-07-11 09:30:00,42.13,42.18,41.88,41.95,156000.0,33.0872,33.1265,32.8909,32.9459,156000.0
2011-07-11 10:00:00,41.94,42.03,41.91,42.0,102800.0,32.938,33.0087,32.9144,32.9851,102800.0
2011-07-11 10:30:00,42.0,42.17,41.99,42.11,111400.0,32.9851,33.1186,32.9773,33.0715,111400.0
2011-07-11 11:00:00,42.11,42.19,42.06,42.16,95500.0,33.0715,33.1344,33.0323,33.1108,95500.0
2011-07-11 11:30:00,42.17,42.25,42.14,42.15,112700.0,33.1186,33.1815,33.0951,33.1029,112700.0
2011-07-11 12:00:00,42.16,42.22,42.12,42.21,72600.0,33.1108,33.1579,33.0794,33.1501,72600.0
2011-07-11 12:30:00,42.21,42.21,42.1,42.13,48800.0,33.1501,33.1501,33.0637,33.0872,48800.0
2011-07-11 13:00:00,42.13,42.15,42.07,42.15,65200.0,33.0872,33.1029,33.0401,33.1029,65200.0
2011-07-11 13:30:00,42.14,42.19,42.1,42.19,78200.0,33.0951,33.1344,33.0637,33.1344,78200.0
2011-07-11 14:00:00,42.18,42.21,42.13,42.16,57100.0,33.1265,33.1501,33.0872,33.1108,57100.0
2011-07-11 14:30:00,42.16,42.22,42.12,42.19,104200.0,33.1108,33.1579,33.0794,33.1344,104200.0
2011-07-11 15:00:00,42.19,42.2,42.11,42.18,128900.0,33.1344,33.1422,33.0715,33.1265,128900.0
2011-07-11 15:30:00,42.19,42.19,42.07,42.16,280000.0,33.1344,33.1344,33.0401,33.1108,280000.0
2011-07-12 09:30:00,42.02,42.39,42.0,42.32,142000.0,33.0008,33.2914,32.9851,33.2364,142000.0
2011-07-12 10:00:00,42.31,42.32,42.02,42.19,164000.0,33.2286,33.2364,33.0008,33.1344,164000.0
2011-07-12 10:30:00,42.19,42.36,42.09,42.34,263900.0,33.1344,33.2679,33.0558,33.2522,263900.0
2011-07-12 11:00:00,42.34,42.37,42.17,42.27,172400.0,33.2522,33.2757,33.1186,33.1972,172400.0
2011-07-12 11:30:00,42.27,42.58,42.27,42.53,167200.0,33.1972,33.4406,33.1972,33.4014,167200.0
2011-07-12 12:00:00,42.52,42.58,42.48,42.55,105100.0,33.3935,33.4406,33.3621,33.4171,105100.0
2011-07-12 12:30:00,42.56,42.65,42.5,42.6,164300.0,33.4249,33.4956,33.3778,33.4563,164300.0
2011-07-12 13:00:00,42.59,42.61,42.46,42.51,83800.0,33.4485,33.4642,33.3464,33.3857,83800.0
2011-07-12 13:30:00,42.51,42.54,42.48,42.52,144700.0,33.3857,33.4092,33.3621,33.3935,144700.0
2011-07-12 14:00:00,42.52,42.74,42.51,42.65,154200.0,33.3935,33.5663,33.3857,33.4956,154200.0
2011-07-12 14:30:00,42.65,42.66,42.52,42.61,273200.0,33.4956,33.5035,33.3935,33.4642,273200.0
2011-07-12 15:00:00,42.61,42.66,42.52,42.62,213500.0,33.4642,33.5035,33.3935,33.4721,213500.0
2011-07-12 15:30:00,42.61,42.66,42.48,42.57,463400.0,33.4642,33.5035,33.3621,33.4328,463400.0
2011-07-13 09:30:00,42.65,42.74,42.47,42.58,162600.0,33.4956,33.5663,33.3543,33.4406,162600.0
2011-07-13 10:00:00,42.58,42.75,42.58,42.63,224800.0,33.4406,33.5742,33.4406,33.4799,224800.0
2011-07-13 10:30:00,42.63,42.71,42.6,42.64,172200.0,33.4799,33.5427,33.4563,33.4878,172200.0
2011-07-13 11:00:00,42.64,42.71,42.58,42.67,119700.0,33.4878,33.5427,33.4406,33.5113,119700.0
2011-07-13 11:30:00,42.67,42.68,42.62,42.62,70700.0,33.5113,33.5192,33.4721,33.4721,70700.0
2011-07-13 12:00:00,42.61,42.65,42.58,42.62,52700.0,33.4642,33.4956,33.4406,33.4721,52700.0
2011-07-13 12:30:00,42.62,42.62,42.53,42.58,92900.0,33.4721,33.4721,33.4014,33.4406,92900.0
2011-07-13 13:00:00,42.58,42.6,42.47,42.5,84100.0,33.4406,33.4563,33.3543,33.3778,84100.0
2011-07-13 13:30:00,42.5,42.61,42.5,42.55,86200.0,33.3778,33.4642,33.3778,33.4171,86200.0
2011-07-13 14:00:00,42.54,42.54,42.44,42.51,73800.0,33.4092,33.4092,33.3307,33.3857,73800.0
2011-07-13 14:30:00,42.51,42.65,42.5,42.59,127700.0,33.3857,33.4956,33.3778,33.4485,127700.0
2011-07-13 15:00:00,42.59,42.65,42.46,42.49,173300.0,33.4485,33.4956,33.3464,33.37,173300.0
2011-07-13 15:30:00,42.49,42.5,42.36,42.45,418800.0,33.37,33.3778,33.2679,33.3385,418800.0
2011-07-14 09:30:00,42.45,42.56,42.33,42.33,197300.0,33.3385,33.4249,33.2443,33.2443,197300.0
2011-07-14 10:00:00,42.34,42.41,42.32,42.4,87600.0,33.2522,33.3071,33.2364,33.2993,87600.0
2011-07-14 10:30:00,42.41,42.41,42.26,42.37,209400.0,33.3071,33.3071,33.1893,33.2757,209400.0
2011-07-14 11:00:00,42.36,42.38,42.26,42.29,187000.0,33.2679,33.2836,33.1893,33.2129,187000.0
2011-07-14 11:30:00,42.29,42.29,42.21,42.24,104600.0,33.2129,33.2129,33.1501,33.1736,104600.0
2011-07-14 12:00:00,42.23,42.24,42.14,42.14,100600.0,33.1658,33.1736,33.0951,33.0951,100600.0
2011-07-14 12:30:00,42.15,42.24,42.14,42.17,90600.0,33.1029,33.1736,33.0951,33.1186,90600.0
2011-07-14 13:00:00,42.18,42.21,42.06,42.21,80600.0,33.1265,33.1501,33.0323,33.1501,80600.0
2011-07-14 13:30:00,42.2,42.27,42.12,42.23,137200.0,33.1422,33.1972,33.0794,33.1658,137200.0
2011-07-14 14:00:00,42.24,42.25,42.12,42.17,107900.0,33.1736,33.1815,33.0794,33.1186,107900.0
2011-07-14 14:30:00,42.17,42.17,42.05,42.07,78900.0,33.1186,33.1186,33.0244,33.0401,78900.0
2011-07-14 15:00:00,42.08,42.11,41.98,42.07,129400.0,33.048,33.0715,32.9694,33.0401,129400.0
2011-07-14 15:30:00,42.06,42.08,41.95,42.0,253300.0,33.0323,33.048,32.9459,32.9851,253300.0
2011-07-15 09:30:00,42.2,42.2,41.9,41.95,350800.0,33.1422,33.1422,32.9066,32.9459,350800.0
2011-07-15 10:00:00,41.95,42.03,41.81,41.86,127800.0,32.9459,33.0087,32.8359,32.8752,127800.0
2011-07-15 10:30:00,41.87,41.91,41.78,41.88,121300.0,32.883,32.9144,32.8124,32.8909,121300.0
2011-07-15 11:00:00,41.88,41.99,41.85,41.89,129100.0,32.8909,32.9773,32.8673,32.8987,129100.0
2011-07-15 11:30:00,41.9,41.97,41.88,41.94,80300.0,32.9066,32.9616,32.8909,32.938,80300.0
2011-07-15 12:00:00,41.94,42.05,41.92,42.02,105900.0,32.938,33.0244,32.9223,33.0008,105900.0
2011-07-15 12:30:00,42.01,42.04,41.92,41.97,64700.0,32.993,33.0165,32.9223,32.9616,64700.0
2011-07-15 13:00:00,41.96,41.99,41.93,41.98,78100.0,32.9537,32.9773,32.9302,32.9694,78100.0
2011-07-15 13:30:00,41.98,42.02,41.98,42.0,97500.0,32.9694,33.0008,32.9694,32.9851,97500.0
2011-07-15 14:00:00,41.99,42.01,41.95,41.98,103900.0,32.9773,32.993,32.9459,32.9694,103900.0
2011-07-15 14:30:00,41.97,42.04,41.97,42.01,66300.0,32.9616,33.0165,32.9616,32.993,66300.0
2011-07-15 15:00:00,42.01,42.12,41.99,42.12,72400.0,32.993,33.0794,32.9773,33.0794,72400.0
2011-07-15 15:30:00,42.12,42.2,42.1,42.19,309300.0,33.0794,33.1422,33.0637,33.1344,309300.0
2011-07-18 09:30:00,42.17,42.2,41.92,42.06,268500.0,33.1186,33.1422,32.9223,33.0323,268500.0
2011-07-18 10:00:00,42.06,42.1,41.98,42.02,245100.0,33.0323,33.0637,32.9694,33.0008,245100.0
2011-07-18 10:30:00,42.02,42.12,41.99,42.04,180300.0,33.0008,33.0794,32.9773,33.0165,180300.0
2011-07-18 11:00:00,42.03,42.07,41.86,41.88,100000.0,33.0087,33.0401,32.8752,32.8909,100000.0
2011-07-18 11:30:00,41.88,41.88,41.75,41.76,122400.0,32.8909,32.8909,32.7888,32.7966,122400.0
2011-07-18 12:00:00,41.76,41.85,41.76,41.78,66100.0,32.7966,32.8673,32.7966,32.8124,66100.0
2011-07-18 12:30:00,41.78,41.78,41.71,41.72,97400.0,32.8124,32.8124,32.7574,32.7652,97400.0
2011-07-18 13:00:00,41.71,41.72,41.65,41.67,73500.0,32.7574,32.7652,32.7103,32.726,73500.0
2011-07-18 13:30:00,41.66,41.76,41.66,41.73,98100.0,32.7181,32.7966,32.7181,32.7731,98100.0
2011-07-18 14:00:00,41.73,41.74,41.67,41.68,51900.0,32.7731,32.7809,32.726,32.7338,51900.0
2011-07-18 14:30:00,41.68,41.68,41.61,41.65,75900.0,32.7338,32.7338,32.6788,32.7103,75900.0
2011-07-18 15:00:00,41.66,41.71,41.6,41.62,90800.0,32.7181,32.7574,32.671,32.6867,90800.0
2011-07-18 15:30:00,41.62,41.68,41.6,41.65,325500.0,32.6867,32.7338,32.671,32.7103,325500.0
2011-07-19 09:30:00,41.81,41.83,41.4,41.43,249100.0,32.8359,32.8516,32.5139,32.5375,249100.0
2011-07-19 10:00:00,41.43,41.6,41.42,41.56,135400.0,32.5375,32.671,32.5296,32.6396,135400.0
2011-07-19 10:30:00,41.54,41.59,41.51,41.54,81100.0,32.6239,32.6631,32.6003,32.6239,81100.0
2011-07-19 11:00:00,41.55,41.57,41.52,41.56,56800.0,32.6317,32.6474,32.6082,32.6396,56800.0
2011-07-19 11:30:00,41.56,41.58,41.47,41.52,67900.0,32.6396,32.6553,32.5689,32.6082,67900.0
2011-07-19 12:00:00,41.51,41.53,41.48,41.51,47800.0,32.6003,32.616,32.5767,32.6003,47800.0
2011-07-19 12:30:00,41.51,41.6,41.5,41.5,66100.0,32.6003,32.671,32.5925,32.5925,66100.0
2011-07-19 13:00:00,41.5,41.61,41.41,41.59,80000.0,32.5925,32.6788,32.5218,32.6631,80000.0
2011-07-19 13:30:00,41.59,41.76,41.59,41.71,107400.0,32.6631,32.7966,32.6631,32.7574,107400.0
2011-07-19 14:00:00,41.71,41.79,41.7,41.78,119200.0,32.7574,32.8202,32.7495,32.8124,119200.0
2011-07-19 14:30:00,41.78,41.93,41.76,41.88,122800.0,32.8124,32.9302,32.7966,32.8909,122800.0
2011-07-19 15:00:00,41.88,41.91,41.83,41.87,103500.0,32.8909,32.9144,32.8516,32.883,103500.0
2011-07-19 15:30:00,41.88,41.9,41.83,41.88,209100.0,32.8909,32.9066,32.8516,32.8909,209100.0
2011-07-20 09:30:00,42.0,42.22,41.8,42.05,218100.0,32.9851,33.1579,32.8281,33.0244,218100.0
2011-07-20 10:00:00,42.05,42.27,41.99,42.26,175900.0,33.0244,33.1972,32.9773,33.1893,175900.0
2011-07-20 10:30:00,42.27,42.3,42.16,42.22,106300.0,33.1972,33.2207,33.1108,33.1579,106300.0
2011-07-20 11:00:00,42.21,42.38,42.21,42.35,95700.0,33.1501,33.2836,33.1501,33.26,95700.0
2011-07-20 11:30:00,42.35,42.4,42.26,42.32,96800.0,33.26,33.2993,33.1893,33.2364,96800.0
2011-07-20 12:00:00,42.32,42.4,42.31,42.35,64600.0,33.2364,33.2993,33.2286,33.26,64600.0
2011-07-20 12:30:00,42.36,42.4,42.34,42.4,85600.0,33.2679,33.2993,33.2522,33.2993,85600.0
2011-07-20 13:00:00,42.4,42.43,42.37,42.43,59500.0,33.2993,33.3228,33.2757,33.3228,59500.0
2011-07-20 13:30:00,42.43,42.5,42.42,42.48,117600.0,33.3228,33.3778,33.315,33.3621,117600.0
2011-07-20 14:00:00,42.48,42.51,42.47,42.5,164900.0,33.3621,33.3857,33.3543,33.3778,164900.0
2011-07-20 14:30:00,42.5,42.53,42.44,42.44,104800.0,33.3778,33.4014,33.3307,33.3307,104800.0
2011-07-20 15:00:00,42.44,42.51,42.43,42.44,181000.0,33.3307,33.3857,33.3228,33.3307,181000.0
2011-07-20 15:30:00,42.44,42.45,42.35,42.41,271200.0,33.3307,33.3385,33.26,33.3071,271200.0
2011-07-21 09:30:00,42.74,42.88,42.55,42.77,216300.0,33.5663,33.6762,33.4171,33.5899,216300.0
2011-07-21 10:00:00,42.77,43.0,42.77,42.94,192600.0,33.5899,33.7705,33.5899,33.7234,192600.0
2011-07-21 10:30:00,42.94,43.0,42.86,42.89,173500.0,33.7234,33.7705,33.6605,33.6841,173500.0
2011-07-21 11:00:00,42.89,42.96,42.84,42.95,147900.0,33.6841,33.7391,33.6448,33.7312,147900.0
2011-07-21 11:30:00,42.95,43.14,42.89,43.11,210400.0,33.7312,33.8804,33.6841,33.8569,210400.0
2011-07-21 12:00:00,43.1,43.11,43.04,43.04,85600.0,33.849,33.8569,33.8019,33.8019,85600.0
2011-07-21 12:30:00,43.04,43.24,43.04,43.17,160300.0,33.8019,33.959,33.8019,33.904,160300.0
2011-07-21 13:00:00,43.17,43.24,43.11,43.24,125000.0,33.904,33.959,33.8569,33.959,125000.0
2011-07-21 13:30:00,43.24,43.27,43.19,43.21,83700.0,33.959,33.9825,33.9197,33.9354,83700.0
2011-07-21 14:00:00,43.21,43.26,43.19,43.25,123600.0,33.9354,33.9747,33.9197,33.9668,123600.0
2011-07-21 14:30:00,43.24,43.33,43.21,43.32,203100.0,33.959,34.0297,33.9354,34.0218,203100.0
2011-07-21 15:00:00,43.31,43.34,43.25,43.27,243900.0,34.014,34.0375,33.9668,33.9825,243900.0
2011-07-21 15:30:00,43.27,43.32,43.24,43.28,526800.0,33.9825,34.0218,33.959,33.9904,526800.0
2011-07-22 09:30:00,43.21,43.31,42.98,42.98,152300.0,33.9354,34.014,33.7548,33.7548,152300.0
2011-07-22 10:00:00,42.97,43.0,42.8,42.86,85900.0,33.7469,33.7705,33.6134,33.6605,85900.0
2011-07-22 10:30:00,42.86,42.92,42.83,42.87,73500.0,33.6605,33.7077,33.637,33.6684,73500.0
2011-07-22 11:00:00,42.87,43.0,42.87,42.93,112100.0,33.6684,33.7705,33.6684,33.7155,112100.0
2011-07-22 11:30:00,42.93,42.96,42.91,42.92,85800.0,33.7155,33.7391,33.6998,33.7077,85800.0
2011-07-22 12:00:00,42.92,43.0,42.91,42.93,64000.0,33.7077,33.7705,33.6998,33.7155,64000.0
2011-07-22 12:30:00,42.93,42.94,42.88,42.93,83100.0,33.7155,33.7234,33.6762,33.7155,83100.0
2011-07-22 13:00:00,42.92,42.93,42.87,42.88,111600.0,33.7077,33.7155,33.6684,33.6762,111600.0
2011-07-22 13:30:00,42.88,42.89,42.79,42.79,78900.0,33.6762,33.6841,33.6056,33.6056,78900.0
2011-07-22 14:00:00,42.8,42.81,42.71,42.72,64700.0,33.6134,33.6213,33.5427,33.5506,64700.0
2011-07-22 14:30:00,42.72,42.74,42.72,42.73,47600.0,33.5506,33.5663,33.5506,33.5584,47600.0
2011-07-22 15:00:00,42.73,42.74,42.69,42.7,92300.0,33.5584,33.5663,33.527,33.5349,92300.0
2011-07-22 15:30:00,42.71,42.75,42.65,42.75,275100.0,33.5427,33.5742,33.4956,33.5742,275100.0
2011-07-25 09:30:00,42.5,42.7,42.47,42.61,174000.0,33.3778,33.5349,33.3543,33.4642,174000.0
2011-07-25 10:00:00,42.6,42.76,42.6,42.72,117500.0,33.4563,33.582,33.4563,33.5506,117500.0
2011-07-25 10:30:00,42.71,42.75,42.58,42.61,78200.0,33.5427,33.5742,33.4406,33.4642,78200.0
2011-07-25 11:00:00,42.61,42.78,42.59,42.76,62000.0,33.4642,33.5977,33.4485,33.582,62000.0
2011-07-25 11:30:00,42.75,42.75,42.61,42.72,42500.0,33.5742,33.5742,33.4642,33.5506,42500.0
2011-07-25 12:00:00,42.72,42.81,42.7,42.81,32400.0,33.5506,33.6213,33.5349,33.6213,32400.0
2011-07-25 12:30:00,42.81,42.91,42.8,42.91,63700.0,33.6213,33.6998,33.6134,33.6998,63700.0
2011-07-25 13:00:00,42.9,42.96,42.89,42.93,44100.0,33.692,33.7391,33.6841,33.7155,44100.0
2011-07-25 13:30:00,42.93,43.01,42.92,43.0,89900.0,33.7155,33.7783,33.7077,33.7705,89900.0
2011-07-25 14:00:00,43.01,43.06,43.0,43.05,121100.0,33.7783,33.8176,33.7705,33.8098,121100.0
2011-07-25 14:30:00,43.05,43.07,42.95,42.95,157800.0,33.8098,33.8255,33.7312,33.7312,157800.0
2011-07-25 15:00:00,42.95,42.97,42.88,42.95,146000.0,33.7312,33.7469,33.6762,33.7312,146000.0
2011-07-25 15:30:00,42.95,43.04,42.95,42.99,454500.0,33.7312,33.8019,33.7312,33.7626,454500.0
2011-07-26 09:30:00,42.95,43.02,42.58,42.76,97000.0,33.7312,33.7862,33.4406,33.582,97000.0
2011-07-26 10:00:00,42.76,42.8,42.62,42.66,75900.0,33.582,33.6134,33.4721,33.5035,75900.0
2011-07-26 10:30:00,42.65,42.71,42.6,42.65,73600.0,33.4956,33.5427,33.4563,33.4956,73600.0
2011-07-26 11:00:00,42.65,42.7,42.63,42.67,85500.0,33.4956,33.5349,33.4799,33.5113,85500.0
2011-07-26 11:30:00,42.66,42.68,42.54,42.56,66200.0,33.5035,33.5192,33.4092,33.4249,66200.0
2011-07-26 12:00:00,42.56,42.59,42.54,42.57,85900.0,33.4249,33.4485,33.4092,33.4328,85900.0
2011-07-26 12:30:00,42.57,42.58,42.53,42.54,69100.0,33.4328,33.4406,33.4014,33.4092,69100.0
2011-07-26 13:00:00,42.55,42.58,42.54,42.57,83300.0,33.4171,33.4406,33.4092,33.4328,83300.0
2011-07-26 13:30:00,42.57,42.58,42.54,42.55,82400.0,33.4328,33.4406,33.4092,33.4171,82400.0
2011-07-26 14:00:00,42.56,42.63,42.54,42.57,190700.0,33.4249,33.4799,33.4092,33.4328,190700.0
2011-07-26 14:30:00,42.58,42.62,42.56,42.56,52500.0,33.4406,33.4721,33.4249,33.4249,52500.0
2011-07-26 15:00:00,42.57,42.63,42.57,42.58,63700.0,33.4328,33.4799,33.4328,33.4406,63700.0
2011-07-26 15:30:00,42.58,42.59,42.44,42.51,435300.0,33.4406,33.4485,33.3307,33.3857,435300.0
2011-07-27 09:30:00,42.47,42.59,42.23,42.59,130800.0,33.3543,33.4485,33.1658,33.4485,130800.0
2011-07-27 10:00:00,42.58,42.65,42.51,42.62,124200.0,33.4406,33.4956,33.3857,33.4721,124200.0
2011-07-27 10:30:00,42.63,42.67,42.46,42.5,90000.0,33.4799,33.5113,33.3464,33.3778,90000.0
2011-07-27 11:00:00,42.5,42.55,42.42,42.53,70700.0,33.3778,33.4171,33.315,33.4014,70700.0
2011-07-27 11:30:00,42.53,42.55,42.4,42.41,85100.0,33.4014,33.4171,33.2993,33.3071,85100.0
2011-07-27 12:00:00,42.4,42.42,42.33,42.38,63300.0,33.2993,33.315,33.2443,33.2836,63300.0
2011-07-27 12:30:00,42.39,42.43,42.33,42.33,49800.0,33.2914,33.3228,33.2443,33.2443,49800.0
2011-07-27 13:00:00,42.33,42.35,42.24,42.26,95300.0,33.2443,33.26,33.1736,33.1893,95300.0
2011-07-27 13:30:00,42.25,42.32,42.23,42.28,90100.0,33.1815,33.2364,33.1658,33.205,90100.0
2011-07-27 14:00:00,42.29,42.3,42.16,42.17,134400.0,33.2129,33.2207,33.1108,33.1186,134400.0
2011-07-27 14:30:00,42.17,42.26,42.14,42.26,198600.0,33.1186,33.1893,33.0951,33.1893,198600.0
2011-07-27 15:00:00,42.26,42.26,42.15,42.18,233100.0,33.1893,33.1893,33.1029,33.1265,233100.0
2011-07-27 15:30:00,42.18,42.23,42.05,42.13,687200.0,33.1265,33.1658,33.0244,33.0872,687200.0
2011-07-28 09:30:00,42.15,42.15,42.0,42.02,104200.0,33.1029,33.1029,32.9851,33.0008,104200.0
2011-07-28 10:00:00,42.04,42.3,41.98,42.11,121800.0,33.0165,33.2207,32.9694,33.0715,121800.0
2011-07-28 10:30:00,42.11,42.27,42.11,42.22,80800.0,33.0715,33.1972,33.0715,33.1579,80800.0
2011-07-28 11:00:00,42.21,42.32,42.18,42.31,61700.0,33.1501,33.2364,33.1265,33.2286,61700.0
2011-07-28 11:30:00,42.31,42.31,42.2,42.26,58900.0,33.2286,33.2286,33.1422,33.1893,58900.0
2011-07-28 12:00:00,42.26,42.38,42.22,42.23,46400.0,33.1893,33.2836,33.1579,33.1658,46400.0
2011-07-28 12:30:00,42.24,42.26,42.17,42.2,35500.0,33.1736,33.1893,33.1186,33.1422,35500.0
2011-07-28 13:00:00,42.2,42.21,42.14,42.21,49700.0,33.1422,33.1501,33.0951,33.1501,49700.0
2011-07-28 13:30:00,42.2,42.3,42.2,42.28,53800.0,33.1422,33.2207,33.1422,33.205,53800.0
2011-07-28 14:00:00,42.28,42.28,42.17,42.21,57800.0,33.205,33.205,33.1186,33.1501,57800.0
2011-07-28 14:30:00,42.21,42.27,42.18,42.23,67300.0,33.1501,33.1972,33.1265,33.1658,67300.0
2011-07-28 15:00:00,42.23,42.23,42.1,42.12,76000.0,33.1658,33.1658,33.0637,33.0794,76000.0
2011-07-28 15:30:00,42.11,42.15,41.98,42.05,261300.0,33.0715,33.1029,32.9694,33.0244,261300.0
2011-07-29 09:30:00,41.79,41.8,41.42,41.53,163500.0,32.8202,32.8281,32.5296,32.616,163500.0
2011-07-29 10:00:00,41.53,41.69,41.5,41.65,149000.0,32.616,32.7417,32.5925,32.7103,149000.0
2011-07-29 10:30:00,41.64,41.85,41.54,41.75,140100.0,32.7024,32.8673,32.6239,32.7888,140100.0
2011-07-29 11:00:00,41.76,41.83,41.72,41.73,124500.0,32.7966,32.8516,32.7652,32.7731,124500.0
2011-07-29 11:30:00,41.72,41.75,41.68,41.75,64500.0,32.7652,32.7888,32.7338,32.7888,64500.0
2011-07-29 12:00:00,41.75,41.78,41.65,41.66,61000.0,32.7888,32.8124,32.7103,32.7181,61000.0
2011-07-29 12:30:00,41.66,41.72,41.62,41.64,77400.0,32.7181,32.7652,32.6867,32.7024,77400.0
2011-07-29 13:00:00,41.64,41.73,41.61,41.73,71900.0,32.7024,32.7731,32.6788,32.7731,71900.0
2011-07-29 13:30:00,41.72,41.76,41.66,41.71,66600.0,32.7652,32.7966,32.7181,32.7574,66600.0
2011-07-29 14:00:00,41.7,41.72,41.62,41.66,51500.0,32.7495,32.7652,32.6867,32.7181,51500.0
2011-07-29 14:30:00,41.65,41.74,41.65,41.66,56900.0,32.7103,32.7809,32.7103,32.7181,56900.0
2011-07-29 15:00:00,41.67,41.69,41.55,41.6,106600.0,32.726,32.7417,32.6317,32.671,106600.0
2011-07-29 15:30:00,41.59,41.6,41.33,41.41,533900.0,32.6631,32.671,32.4589,32.5218,533900.0
2011-08-01 09:30:00,41.71,41.89,41.57,41.61,180100.0,32.7574,32.8987,32.6474,32.6788,180100.0
2011-08-01 10:00:00,41.6,41.61,41.3,41.45,290300.0,32.671,32.6788,32.4354,32.5532,290300.0
2011-08-01 10:30:00,41.45,41.47,41.36,41.42,98800.0,32.5532,32.5689,32.4825,32.5296,98800.0
2011-08-01 11:00:00,41.42,41.45,41.31,41.44,84500.0,32.5296,32.5532,32.4432,32.5453,84500.0
2011-08-01 11:30:00,41.45,41.45,41.27,41.3,95600.0,32.5532,32.5532,32.4118,32.4354,95600.0
2011-08-01 12:00:00,41.3,41.34,41.21,41.28,112600.0,32.4354,32.4668,32.3647,32.4197,112600.0
2011-08-01 12:30:00,41.28,41.37,41.27,41.33,43900.0,32.4197,32.4904,32.4118,32.4589,43900.0
2011-08-01 13:00:00,41.33,41.34,41.27,41.3,62100.0,32.4589,32.4668,32.4118,32.4354,62100.0
2011-08-01 13:30:00,41.31,41.36,41.29,41.36,40900.0,32.4432,32.4825,32.4275,32.4825,40900.0
2011-08-01 14:00:00,41.36,41.36,41.23,41.31,89800.0,32.4825,32.4825,32.3804,32.4432,89800.0
2011-08-01 14:30:00,41.31,41.48,41.29,41.48,74200.0,32.4432,32.5767,32.4275,32.5767,74200.0
2011-08-01 15:00:00,41.48,41.62,41.47,41.61,89100.0,32.5767,32.6867,32.5689,32.6788,89100.0
2011-08-01 15:30:00,41.61,41.62,41.47,41.52,276200.0,32.6788,32.6867,32.5689,32.6082,276200.0
2011-08-02 09:30:00,41.14,41.35,41.11,41.17,129200.0,32.3097,32.4746,32.2862,32.3333,129200.0
2011-08-02 10:00:00,41.18,41.19,41.0,41.02,150700.0,32.3411,32.349,32.1998,32.2155,150700.0
2011-08-02 10:30:00,41.02,41.04,40.87,40.89,131900.0,32.2155,32.2312,32.0977,32.1134,131900.0
2011-08-02 11:00:00,40.89,40.95,40.78,40.79,204700.0,32.1134,32.1605,32.027,32.0348,204700.0
2011-08-02 11:30:00,40.79,40.83,40.7,40.74,56000.0,32.0348,32.0663,31.9642,31.9956,56000.0
2011-08-02 12:00:00,40.74,40.83,40.72,40.79,54400.0,31.9956,32.0663,31.9799,32.0348,54400.0
2011-08-02 12:30:00,40.79,40.79,40.49,40.54,181400.0,32.0348,32.0348,31.7992,31.8385,181400.0
2011-08-02 13:00:00,40.54,40.63,40.54,40.61,85000.0,31.8385,31.9092,31.8385,31.8935,85000.0
2011-08-02 13:30:00,40.61,40.62,40.44,40.45,139800.0,31.8935,31.9013,31.76,31.7678,139800.0
2011-08-02 14:00:00,40.46,40.64,40.46,40.63,196700.0,31.7757,31.917,31.7757,31.9092,196700.0
2011-08-02 14:30:00,40.62,40.78,40.58,40.75,199900.0,31.9013,32.027,31.8699,32.0034,199900.0
2011-08-02 15:00:00,40.76,40.78,40.6,40.64,161600.0,32.0113,32.027,31.8856,31.917,161600.0
2011-08-02 15:30:00,40.64,40.7,40.22,40.23,741100.0,31.917,31.9642,31.5872,31.595,741100.0
2011-08-03 09:30:00,40.22,40.39,40.08,40.24,223100.0,31.5872,31.7207,31.4772,31.6029,223100.0
2011-08-03 10:00:00,40.24,40.4,40.15,40.3,167100.0,31.6029,31.7286,31.5322,31.65,167100.0
2011-08-03 10:30:00,40.3,40.36,40.0,40.03,321600.0,31.65,31.6971,31.4144,31.438,321600.0
2011-08-03 11:00:00,40.03,40.2,39.99,39.99,203700.0,31.438,31.5715,31.4066,31.4066,203700.0
2011-08-03 11:30:00,40.0,40.11,39.97,40.09,225200.0,31.4144,31.5008,31.3909,31.4851,225200.0
2011-08-03 12:00:00,40.08,40.09,39.93,40.01,190700.0,31.4772,31.4851,31.3594,31.4223,190700.0
2011-08-03 12:30:00,40.0,40.19,39.98,40.12,131500.0,31.4144,31.5636,31.3987,31.5087,131500.0
2011-08-03 13:00:00,40.12,40.16,40.07,40.14,104300.0,31.5087,31.5401,31.4694,31.5244,104300.0
2011-08-03 13:30:00,40.14,40.53,40.14,40.32,164500.0,31.5244,31.8307,31.5244,31.6657,164500.0
2011-08-03 14:00:00,40.32,40.44,40.15,40.16,141300.0,31.6657,31.76,31.5322,31.5401,141300.0
2011-08-03 14:30:00,40.16,40.3,40.09,40.27,116800.0,31.5401,31.65,31.4851,31.6265,116800.0
2011-08-03 15:00:00,40.26,40.55,40.2,40.47,164100.0,31.6186,31.8464,31.5715,31.7835,164100.0
2011-08-03 15:30:00,40.46,40.56,40.39,40.48,580900.0,31.7757,31.8542,31.7207,31.7914,580900.0
2011-08-04 09:30:00,40.23,40.51,40.09,40.48,305800.0,31.595,31.8149,31.4851,31.7914,305800.0
2011-08-04 10:00:00,40.49,40.85,40.48,40.64,391600.0,31.7992,32.082,31.7914,31.917,391600.0
2011-08-04 10:30:00,40.63,40.67,40.38,40.42,197200.0,31.9092,31.9406,31.7128,31.7443,197200.0
2011-08-04 11:00:00,40.42,40.57,40.37,40.42,216500.0,31.7443,31.8621,31.705,31.7443,216500.0
2011-08-04 11:30:00,40.42,40.47,40.16,40.24,311100.0,31.7443,31.7835,31.5401,31.6029,311100.0
2011-08-04 12:00:00,40.24,40.27,40.09,40.21,199300.0,31.6029,31.6265,31.4851,31.5793,199300.0
2011-08-04 12:30:00,40.22,40.29,40.17,40.19,219100.0,31.5872,31.6422,31.5479,31.5636,219100.0
2011-08-04 13:00:00,40.19,40.45,40.1,40.36,301100.0,31.5636,31.7678,31.4929,31.6971,301100.0
2011-08-04 13:30:00,40.37,40.39,40.16,40.38,378200.0,31.705,31.7207,31.5401,31.7128,378200.0
2011-08-04 14:00:00,40.37,40.4,40.11,40.16,378200.0,31.705,31.7286,31.5008,31.5401,378200.0
2011-08-04 14:30:00,40.16,40.55,40.07,40.52,496900.0,31.5401,31.8464,31.4694,31.8228,496900.0
2011-08-04 15:00:00,40.52,40.82,40.52,40.74,749200.0,31.8228,32.0584,31.8228,31.9956,749200.0
2011-08-04 15:30:00,40.73,40.87,40.56,40.66,1494500.0,31.9877,32.0977,31.8542,31.9327,1494500.0
2011-08-05 09:30:00,41.37,41.63,40.65,40.87,515000.0,32.4904,32.6945,31.9249,32.0977,515000.0
2011-08-05 10:00:00,40.87,41.16,40.8,41.07,514800.0,32.0977,32.3254,32.0427,32.2547,514800.0
2011-08-05 10:30:00,41.06,41.07,40.85,41.04,380000.0,32.2469,32.2547,32.082,32.2312,380000.0
2011-08-05 11:00:00,41.03,41.03,40.76,40.89,468000.0,32.2233,32.2233,32.0113,32.1134,468000.0
2011-08-05 11:30:00,40.88,41.39,40.86,41.39,637800.0,32.1055,32.5061,32.0898,32.5061,637800.0
2011-08-05 12:00:00,41.4,41.49,41.18,41.36,564400.0,32.5139,32.5846,32.3411,32.4825,564400.0
2011-08-05 12:30:00,41.38,42.2,41.36,42.15,521700.0,32.4982,33.1422,32.4825,33.1029,521700.0
2011-08-05 13:00:00,42.14,42.33,41.84,41.96,543200.0,33.0951,33.2443,32.8595,32.9537,543200.0
2011-08-05 13:30:00,41.95,42.16,41.89,42.06,488700.0,32.9459,33.1108,32.8987,33.0323,488700.0
2011-08-05 14:00:00,42.06,42.07,41.8,41.9,400500.0,33.0323,33.0401,32.8281,32.9066,400500.0
2011-08-05 14:30:00,41.91,41.97,41.73,41.81,373900.0,32.9144,32.9616,32.7731,32.8359,373900.0
2011-08-05 15:00:00,41.8,41.87,41.39,41.61,377100.0,32.8281,32.883,32.5061,32.6788,377100.0
2011-08-05 15:30:00,41.61,42.05,41.56,41.94,1041500.0,32.6788,33.0244,32.6396,32.938,1041500.0
2011-08-08 09:30:00,41.36,42.0,41.16,41.5,496500.0,32.4825,32.9851,32.3254,32.5925,496500.0
2011-08-08 10:00:00,41.49,41.59,41.15,41.16,486800.0,32.5846,32.6631,32.3176,32.3254,486800.0
2011-08-08 10:30:00,41.16,41.23,40.89,40.9,621700.0,32.3254,32.3804,32.1134,32.1212,621700.0
2011-08-08 11:00:00,40.89,41.03,40.79,40.92,312200.0,32.1134,32.2233,32.0348,32.1369,312200.0
2011-08-08 11:30:00,40.91,40.91,40.51,40.52,251400.0,32.1291,32.1291,31.8149,31.8228,251400.0
2011-08-08 12:00:00,40.53,40.64,40.43,40.48,239400.0,31.8307,31.917,31.7521,31.7914,239400.0
2011-08-08 12:30:00,40.48,40.73,40.43,40.71,324400.0,31.7914,31.9877,31.7521,31.972,324400.0
2011-08-08 13:00:00,40.7,40.79,40.59,40.75,264400.0,31.9642,32.0348,31.8778,32.0034,264400.0
2011-08-08 13:30:00,40.74,40.74,40.18,40.18,286100.0,31.9956,31.9956,31.5558,31.5558,286100.0
2011-08-08 14:00:00,40.17,40.38,39.68,39.97,372400.0,31.5479,31.7128,31.1631,31.3909,372400.0
2011-08-08 14:30:00,39.96,40.14,39.72,39.8,216000.0,31.383,31.5244,31.1945,31.2573,216000.0
2011-08-08 15:00:00,39.8,40.34,39.8,40.06,385800.0,31.2573,31.6814,31.2573,31.4615,385800.0
2011-08-08 15:30:00,40.06,40.13,39.34,39.64,832000.0,31.4615,31.5165,30.8961,31.1317,832000.0
2011-08-09 09:30:00,39.94,40.13,39.23,39.47,821100.0,31.3673,31.5165,30.8097,30.9982,821100.0
2011-08-09 10:00:00,39.46,39.6,39.22,39.49,593200.0,30.9903,31.1003,30.8018,31.0139,593200.0
2011-08-09 10:30:00,39.5,39.67,39.23,39.24,576700.0,31.0217,31.1552,30.8097,30.8175,576700.0
2011-08-09 11:00:00,39.24,39.24,38.84,38.99,519000.0,30.8175,30.8175,30.5034,30.6212,519000.0
2011-08-09 11:30:00,38.99,39.19,38.83,39.12,372300.0,30.6212,30.7783,30.4955,30.7233,372300.0
2011-08-09 12:00:00,39.12,39.17,39.0,39.04,266700.0,30.7233,30.7626,30.6291,30.6605,266700.0
2011-08-09 12:30:00,39.04,39.09,38.9,38.99,183200.0,30.6605,30.6997,30.5505,30.6212,183200.0
2011-08-09 13:00:00,38.98,39.21,38.91,39.05,169800.0,30.6133,30.794,30.5584,30.6683,169800.0
2011-08-09 13:30:00,39.05,39.08,38.59,38.66,295500.0,30.6683,30.6919,30.3071,30.362,295500.0
2011-08-09 14:00:00,38.66,39.12,38.11,38.48,570000.0,30.362,30.7233,29.9301,30.2207,570000.0
2011-08-09 14:30:00,38.48,38.48,37.57,38.09,463700.0,30.2207,30.2207,29.506,29.9144,463700.0
2011-08-09 15:00:00,38.09,39.47,37.94,39.38,596200.0,29.9144,30.9982,29.7966,30.9275,596200.0
2011-08-09 15:30:00,39.38,39.96,39.01,39.93,1068300.0,30.9275,31.383,30.6369,31.3594,1068300.0
2011-08-10 09:30:00,39.35,39.43,39.01,39.05,675800.0,30.9039,30.9668,30.6369,30.6683,675800.0
2011-08-10 10:00:00,39.06,39.31,38.82,39.01,744300.0,30.6762,30.8725,30.4877,30.6369,744300.0
2011-08-10 10:30:00,39.01,39.26,38.85,39.02,345700.0,30.6369,30.8332,30.5112,30.6448,345700.0
2011-08-10 11:00:00,39.02,39.09,38.7,38.89,299400.0,30.6448,30.6997,30.3934,30.5427,299400.0
2011-08-10 11:30:00,38.89,39.33,38.83,39.22,347200.0,30.5427,30.8882,30.4955,30.8018,347200.0
2011-08-10 12:00:00,39.21,39.41,39.04,39.26,312900.0,30.794,30.951,30.6605,30.8332,312900.0
2011-08-10 12:30:00,39.25,39.43,39.09,39.4,179300.0,30.8254,30.9668,30.6997,30.9432,179300.0
2011-08-10 13:00:00,39.39,39.48,39.21,39.37,303900.0,30.9353,31.006,30.794,30.9196,303900.0
2011-08-10 13:30:00,39.36,39.68,39.29,39.66,245300.0,30.9118,31.1631,30.8568,31.1474,245300.0
2011-08-10 14:00:00,39.67,40.01,39.63,39.71,470700.0,31.1552,31.4223,31.1238,31.1867,470700.0
2011-08-10 14:30:00,39.7,39.91,39.62,39.79,364600.0,31.1788,31.3437,31.116,31.2495,364600.0
2011-08-10 15:00:00,39.77,39.82,39.41,39.67,448800.0,31.2338,31.273,30.951,31.1552,448800.0
2011-08-10 15:30:00,39.67,39.68,39.18,39.21,1318800.0,31.1552,31.1631,30.7704,30.794,1318800.0
2011-08-11 09:30:00,39.07,39.61,39.06,39.29,349200.0,30.684,31.1081,30.6762,30.8568,349200.0
2011-08-11 10:00:00,39.28,39.5,39.24,39.45,330300.0,30.849,31.0217,30.8175,30.9825,330300.0
2011-08-11 10:30:00,39.45,39.86,39.36,39.65,265000.0,30.9825,31.3045,30.9118,31.1395,265000.0
2011-08-11 11:00:00,39.66,39.86,39.55,39.66,339500.0,31.1474,31.3045,31.061,31.1474,339500.0
2011-08-11 11:30:00,39.67,39.77,39.42,39.58,286700.0,31.1552,31.2338,30.9589,31.0846,286700.0
2011-08-11 12:00:00,39.58,39.71,39.5,39.54,177900.0,31.0846,31.1867,31.0217,31.0531,177900.0
2011-08-11 12:30:00,39.55,39.82,39.54,39.72,324500.0,31.061,31.273,31.0531,31.1945,324500.0
2011-08-11 13:00:00,39.71,39.88,39.62,39.7,328300.0,31.1867,31.3202,31.116,31.1788,328300.0
2011-08-11 13:30:00,39.71,39.78,39.5,39.75,294200.0,31.1867,31.2416,31.0217,31.2181,294200.0
2011-08-11 14:00:00,39.75,39.91,39.66,39.87,307500.0,31.2181,31.3437,31.1474,31.3123,307500.0
2011-08-11 14:30:00,39.87,39.96,39.74,39.93,503400.0,31.3123,31.383,31.2102,31.3594,503400.0
2011-08-11 15:00:00,39.93,40.15,39.9,40.08,485500.0,31.3594,31.5322,31.3359,31.4772,485500.0
2011-08-11 15:30:00,40.08,40.41,39.96,39.97,1345100.0,31.4772,31.7364,31.383,31.3909,1345100.0
2011-08-12 09:30:00,40.14,40.5,39.74,39.89,232300.0,31.5244,31.8071,31.2102,31.328,232300.0
2011-08-12 10:00:00,39.89,40.16,39.76,40.11,390200.0,31.328,31.5401,31.2259,31.5008,390200.0
2011-08-12 10:30:00,40.11,40.19,39.95,40.12,204600.0,31.5008,31.5636,31.3751,31.5087,204600.0
2011-08-12 11:00:00,40.12,40.24,40.01,40.14,177000.0,31.5087,31.6029,31.4223,31.5244,177000.0
2011-08-12 11:30:00,40.14,40.4,40.09,40.3,143400.0,31.5244,31.7286,31.4851,31.65,143400.0
2011-08-12 12:00:00,40.31,40.38,40.06,40.14,138700.0,31.6579,31.7128,31.4615,31.5244,138700.0
2011-08-12 12:30:00,40.14,40.15,39.97,40.01,155300.0,31.5244,31.5322,31.3909,31.4223,155300.0
2011-08-12 13:00:00,40.02,40.13,39.82,39.85,165100.0,31.4301,31.5165,31.273,31.2966,165100.0
2011-08-12 13:30:00,39.85,40.07,39.83,40.06,175800.0,31.2966,31.4694,31.2809,31.4615,175800.0
2011-08-12 14:00:00,40.07,40.07,39.72,39.79,176400.0,31.4694,31.4694,31.1945,31.2495,176400.0
2011-08-12 14:30:00,39.79,39.82,39.67,39.73,203300.0,31.2495,31.273,31.1552,31.2024,203300.0
2011-08-12 15:00:00,39.73,39.81,39.6,39.66,220900.0,31.2024,31.2652,31.1003,31.1474,220900.0
2011-08-12 15:30:00,39.66,39.84,39.54,39.84,617900.0,31.1474,31.2888,31.0531,31.2888,617900.0
2011-08-15 09:30:00,39.98,40.46,39.95,40.46,163900.0,31.3987,31.7757,31.3751,31.7757,163900.0
2011-08-15 10:00:00,40.46,40.58,40.35,40.55,151900.0,31.7757,31.8699,31.6893,31.8464,151900.0
2011-08-15 10:30:00,40.57,40.69,40.56,40.58,163700.0,31.8621,31.9563,31.8542,31.8699,163700.0
2011-08-15 11:00:00,40.58,40.69,40.56,40.64,246300.0,31.8699,31.9563,31.8542,31.917,246300.0
2011-08-15 11:30:00,40.65,40.66,40.46,40.47,187500.0,31.9249,31.9327,31.7757,31.7835,187500.0
2011-08-15 12:00:00,40.47,40.73,40.47,40.73,208400.0,31.7835,31.9877,31.7835,31.9877,208400.0
2011-08-15 12:30:00,40.73,40.86,40.61,40.62,197200.0,31.9877,32.0898,31.8935,31.9013,197200.0
2011-08-15 13:00:00,40.63,40.67,40.44,40.55,251900.0,31.9092,31.9406,31.76,31.8464,251900.0
2011-08-15 13:30:00,40.55,40.56,40.47,40.5,155200.0,31.8464,31.8542,31.7835,31.8071,155200.0
2011-08-15 14:00:00,40.5,40.6,40.49,40.58,162500.0,31.8071,31.8856,31.7992,31.8699,162500.0
2011-08-15 14:30:00,40.58,40.63,40.52,40.55,235500.0,31.8699,31.9092,31.8228,31.8464,235500.0
2011-08-15 15:00:00,40.56,40.75,40.55,40.66,336900.0,31.8542,32.0034,31.8464,31.9327,336900.0
2011-08-15 15:30:00,40.66,40.82,40.65,40.78,896100.0,31.9327,32.0584,31.9249,32.027,896100.0
2011-08-16 09:30:00,39.99,40.44,39.96,40.33,246000.0,31.4066,31.76,31.383,31.6736,246000.0
2011-08-16 10:00:00,40.32,40.53,40.32,40.46,334000.0,31.6657,31.8307,31.6657,31.7757,334000.0
2011-08-16 10:30:00,40.47,40.64,40.38,40.51,337300.0,31.7835,31.917,31.7128,31.8149,337300.0
2011-08-16 11:00:00,40.51,40.51,40.29,40.39,164600.0,31.8149,31.8149,31.6422,31.7207,164600.0
2011-08-16 11:30:00,40.38,40.51,40.37,40.44,126100.0,31.7128,31.8149,31.705,31.76,126100.0
2011-08-16 12:00:00,40.44,40.48,40.25,40.29,295400.0,31.76,31.7914,31.6108,31.6422,295400.0
2011-08-16 12:30:00,40.29,40.41,40.2,40.27,133000.0,31.6422,31.7364,31.5715,31.6265,133000.0
2011-08-16 13:00:00,40.28,40.3,40.12,40.27,191300.0,31.6343,31.65,31.5087,31.6265,191300.0
2011-08-16 13:30:00,40.26,40.5,40.2,40.39,273200.0,31.6186,31.8071,31.5715,31.7207,273200.0
2011-08-16 14:00:00,40.4,40.64,40.4,40.46,120900.0,31.7286,31.917,31.7286,31.7757,120900.0
2011-08-16 14:30:00,40.46,40.51,40.35,40.42,104000.0,31.7757,31.8149,31.6893,31.7443,104000.0
2011-08-16 15:00:00,40.41,40.68,40.41,40.68,160400.0,31.7364,31.9485,31.7364,31.9485,160400.0
2011-08-16 15:30:00,40.67,40.68,40.52,40.58,584100.0,31.9406,31.9485,31.8228,31.8699,584100.0
2011-08-17 09:30:00,40.69,41.31,40.66,41.22,390500.0,31.9563,32.4432,31.9327,32.3726,390500.0
2011-08-17 10:00:00,41.22,41.26,41.08,41.19,276300.0,32.3726,32.404,32.2626,32.349,276300.0
2011-08-17 10:30:00,41.18,41.2,41.02,41.19,380900.0,32.3411,32.3568,32.2155,32.349,380900.0
2011-08-17 11:00:00,41.2,41.25,41.11,41.18,147400.0,32.3568,32.3961,32.2862,32.3411,147400.0
2011-08-17 11:30:00,41.18,41.29,41.1,41.23,228100.0,32.3411,32.4275,32.2783,32.3804,228100.0
2011-08-17 12:00:00,41.23,41.25,41.12,41.16,166400.0,32.3804,32.3961,32.294,32.3254,166400.0
2011-08-17 12:30:00,41.17,41.2,41.08,41.11,126900.0,32.3333,32.3568,32.2626,32.2862,126900.0
2011-08-17 13:00:00,41.1,41.17,41.02,41.09,174600.0,32.2783,32.3333,32.2155,32.2705,174600.0
2011-08-17 13:30:00,41.09,41.19,41.07,41.11,206500.0,32.2705,32.349,32.2547,32.2862,206500.0
2011-08-17 14:00:00,41.11,41.26,41.11,41.23,221000.0,32.2862,32.404,32.2862,32.3804,221000.0
2011-08-17 14:30:00,41.23,41.27,41.14,41.18,220600.0,32.3804,32.4118,32.3097,32.3411,220600.0
2011-08-17 15:00:00,41.19,41.31,41.15,41.27,357800.0,32.349,32.4432,32.3176,32.4118,357800.0
2011-08-17 15:30:00,41.27,41.29,41.18,41.28,691800.0,32.4118,32.4275,32.3411,32.4197,691800.0
2011-08-18 09:30:00,40.71,41.07,40.59,40.95,262100.0,31.972,32.2547,31.8778,32.1605,262100.0
2011-08-18 10:00:00,40.95,40.96,40.33,40.75,424600.0,32.1605,32.1684,31.6736,32.0034,424600.0
2011-08-18 10:30:00,40.75,40.84,40.64,40.8,249100.0,32.0034,32.0741,31.917,32.0427,249100.0
2011-08-18 11:00:00,40.8,40.8,40.66,40.72,298700.0,32.0427,32.0427,31.9327,31.9799,298700.0
2011-08-18 11:30:00,40.72,40.86,40.69,40.8,241700.0,31.9799,32.0898,31.9563,32.0427,241700.0
2011-08-18 12:00:00,40.8,40.83,40.72,40.8,295700.0,32.0427,32.0663,31.9799,32.0427,295700.0
2011-08-18 12:30:00,40.79,40.86,40.75,40.85,190700.0,32.0348,32.0898,32.0034,32.082,190700.0
2011-08-18 13:00:00,40.84,40.86,40.68,40.76,260000.0,32.0741,32.0898,31.9485,32.0113,260000.0
2011-08-18 13:30:00,40.77,40.91,40.66,40.81,327000.0,32.0191,32.1291,31.9327,32.0506,327000.0
2011-08-18 14:00:00,40.81,41.07,40.81,41.0,344100.0,32.0506,32.2547,32.0506,32.1998,344100.0
2011-08-18 14:30:00,40.98,41.1,40.91,40.94,569700.0,32.1841,32.2783,32.1291,32.1527,569700.0
2011-08-18 15:00:00,40.94,41.09,40.86,41.07,458300.0,32.1527,32.2705,32.0898,32.2547,458300.0
2011-08-18 15:30:00,41.08,41.39,41.02,41.3,1348300.0,32.2626,32.5061,32.2155,32.4354,1348300.0
2011-08-19 09:30:00,41.2,41.39,41.0,41.18,739100.0,32.3568,32.5061,32.1998,32.3411,739100.0
2011-08-19 10:00:00,41.18,41.53,41.14,41.51,225000.0,32.3411,32.616,32.3097,32.6003,225000.0
2011-08-19 10:30:00,41.51,41.57,41.4,41.49,240600.0,32.6003,32.6474,32.5139,32.5846,240600.0
2011-08-19 11:00:00,41.49,41.51,41.25,41.27,155600.0,32.5846,32.6003,32.3961,32.4118,155600.0
2011-08-19 11:30:00,41.26,41.36,41.14,41.31,244100.0,32.404,32.4825,32.3097,32.4432,244100.0
2011-08-19 12:00:00,41.3,41.38,41.22,41.38,118100.0,32.4354,32.4982,32.3726,32.4982,118100.0
2011-08-19 12:30:00,41.39,41.45,41.32,41.39,137600.0,32.5061,32.5532,32.4511,32.5061,137600.0
2011-08-19 13:00:00,41.39,41.53,41.33,41.41,107400.0,32.5061,32.616,32.4589,32.5218,107400.0
2011-08-19 13:30:00,41.4,41.41,41.23,41.28,144700.0,32.5139,32.5218,32.3804,32.4197,144700.0
2011-08-19 14:00:00,41.27,41.34,41.18,41.28,286800.0,32.4118,32.4668,32.3411,32.4197,286800.0
2011-08-19 14:30:00,41.27,41.39,41.18,41.24,204200.0,32.4118,32.5061,32.3411,32.3883,204200.0
2011-08-19 15:00:00,41.24,41.38,41.17,41.35,280700.0,32.3883,32.4982,32.3333,32.4746,280700.0
2011-08-19 15:30:00,41.35,41.35,41.15,41.21,639900.0,32.4746,32.4746,32.3176,32.3647,639900.0
2011-08-22 09:30:00,41.66,41.75,41.44,41.5,126600.0,32.7181,32.7888,32.5453,32.5925,126600.0
2011-08-22 10:00:00,41.53,41.65,41.39,41.42,135800.0,32.616,32.7103,32.5061,32.5296,135800.0
2011-08-22 10:30:00,41.44,41.48,41.16,41.22,141700.0,32.5453,32.5767,32.3254,32.3726,141700.0
2011-08-22 11:00:00,41.22,41.31,41.17,41.3,145800.0,32.3726,32.4432,32.3333,32.4354,145800.0
2011-08-22 11:30:00,41.33,41.33,41.05,41.1,121000.0,32.4589,32.4589,32.239,32.2783,121000.0
2011-08-22 12:00:00,41.12,41.17,40.99,41.01,128300.0,32.294,32.3333,32.1919,32.2076,128300.0
2011-08-22 12:30:00,41.01,41.16,40.92,41.14,191100.0,32.2076,32.3254,32.1369,32.3097,191100.0
2011-08-22 13:00:00,41.14,41.19,41.04,41.05,194700.0,32.3097,32.349,32.2312,32.239,194700.0
2011-08-22 13:30:00,41.06,41.12,40.92,40.99,177700.0,32.2469,32.294,32.1369,32.1919,177700.0
2011-08-22 14:00:00,40.98,41.11,40.94,41.02,196500.0,32.1841,32.2862,32.1527,32.2155,196500.0
2011-08-22 14:30:00,41.02,41.06,40.96,40.99,210600.0,32.2155,32.2469,32.1684,32.1919,210600.0
2011-08-22 15:00:00,40.99,41.14,40.99,41.04,192200.0,32.1919,32.3097,32.1919,32.2312,192200.0
2011-08-22 15:30:00,41.04,41.19,40.93,40.97,611800.0,32.2312,32.349,32.1448,32.1762,611800.0
2011-08-23 09:30:00,41.11,41.13,40.69,40.69,122200.0,32.2862,32.3019,31.9563,31.9563,122200.0
2011-08-23 10:00:00,40.7,41.19,40.69,41.15,163300.0,31.9642,32.349,31.9563,32.3176,163300.0
2011-08-23 10:30:00,41.11,41.27,41.09,41.14,100300.0,32.2862,32.4118,32.2705,32.3097,100300.0
2011-08-23 11:00:00,41.13,41.25,41.05,41.23,174200.0,32.3019,32.3961,32.239,32.3804,174200.0
2011-08-23 11:30:00,41.24,41.42,41.14,41.41,125400.0,32.3883,32.5296,32.3097,32.5218,125400.0
2011-08-23 12:00:00,41.4,41.4,41.3,41.33,92900.0,32.5139,32.5139,32.4354,32.4589,92900.0
2011-08-23 12:30:00,41.34,41.39,41.24,41.38,115700.0,32.4668,32.5061,32.3883,32.4982,115700.0
2011-08-23 13:00:00,41.38,41.42,41.27,41.33,92700.0,32.4982,32.5296,32.4118,32.4589,92700.0
2011-08-23 13:30:00,41.34,41.42,41.18,41.19,111500.0,32.4668,32.5296,32.3411,32.349,111500.0
2011-08-23 14:00:00,41.2,41.23,40.96,41.18,123700.0,32.3568,32.3804,32.1684,32.3411,123700.0
2011-08-23 14:30:00,41.17,41.26,41.06,41.08,161100.0,32.3333,32.404,32.2469,32.2626,161100.0
2011-08-23 15:00:00,41.08,41.43,41.08,41.23,201300.0,32.2626,32.5375,32.2626,32.3804,201300.0
2011-08-23 15:30:00,41.23,41.58,41.14,41.58,586600.0,32.3804,32.6553,32.3097,32.6553,586600.0
2011-08-24 09:30:00,41.49,42.0,41.48,41.98,89300.0,32.5846,32.9851,32.5767,32.9694,89300.0
2011-08-24 10:00:00,41.96,42.25,41.94,42.0,192600.0,32.9537,33.1815,32.938,32.9851,192600.0
2011-08-24 10:30:00,42.01,42.1,41.94,41.98,129000.0,32.993,33.0637,32.938,32.9694,129000.0
2011-08-24 11:00:00,41.97,42.06,41.96,41.99,128000.0,32.9616,33.0323,32.9537,32.9773,128000.0
2011-08-24 11:30:00,41.99,42.18,41.98,42.14,153300.0,32.9773,33.1265,32.9694,33.0951,153300.0
2011-08-24 12:00:00,42.13,42.13,41.99,42.03,195400.0,33.0872,33.0872,32.9773,33.0087,195400.0
2011-08-24 12:30:00,42.04,42.07,41.95,42.02,210500.0,33.0165,33.0401,32.9459,33.0008,210500.0
2011-08-24 13:00:00,42.01,42.14,41.95,42.12,167600.0,32.993,33.0951,32.9459,33.0794,167600.0
2011-08-24 13:30:00,42.12,42.24,42.11,42.18,301900.0,33.0794,33.1736,33.0715,33.1265,301900.0
2011-08-24 14:00:00,42.19,42.27,42.08,42.09,177200.0,33.1344,33.1972,33.048,33.0558,177200.0
2011-08-24 14:30:00,42.09,42.3,42.09,42.27,130300.0,33.0558,33.2207,33.0558,33.1972,130300.0
2011-08-24 15:00:00,42.27,42.35,42.22,42.35,186300.0,33.1972,33.26,33.1579,33.26,186300.0
2011-08-24 15:30:00,42.35,42.47,42.29,42.34,576900.0,33.26,33.3543,33.2129,33.2522,576900.0
2011-08-25 09:30:00,42.4,42.4,41.77,41.81,175000.0,33.2993,33.2993,32.8045,32.8359,175000.0
2011-08-25 10:00:00,41.81,41.87,41.58,41.68,133500.0,32.8359,32.883,32.6553,32.7338,133500.0
2011-08-25 10:30:00,41.67,41.73,41.38,41.69,165400.0,32.726,32.7731,32.4982,32.7417,165400.0
2011-08-25 11:00:00,41.71,41.73,41.49,41.5,101000.0,32.7574,32.7731,32.5846,32.5925,101000.0
2011-08-25 11:30:00,41.49,41.65,41.44,41.61,85700.0,32.5846,32.7103,32.5453,32.6788,85700.0
2011-08-25 12:00:00,41.61,41.66,41.51,41.55,63300.0,32.6788,32.7181,32.6003,32.6317,63300.0
2011-08-25 12:30:00,41.56,41.63,41.42,41.43,124900.0,32.6396,32.6945,32.5296,32.5375,124900.0
2011-08-25 13:00:00,41.44,41.52,41.37,41.49,265000.0,32.5453,32.6082,32.4904,32.5846,265000.0
2011-08-25 13:30:00,41.49,41.58,41.45,41.54,135900.0,32.5846,32.6553,32.5532,32.6239,135900.0
2011-08-25 14:00:00,41.55,41.64,41.48,41.57,101700.0,32.6317,32.7024,32.5767,32.6474,101700.0
2011-08-25 14:30:00,41.58,41.64,41.48,41.48,115500.0,32.6553,32.7024,32.5767,32.5767,115500.0
2011-08-25 15:00:00,41.49,41.71,41.46,41.56,137900.0,32.5846,32.7574,32.561,32.6396,137900.0
2011-08-25 15:30:00,41.55,41.58,41.34,41.46,450200.0,32.6317,32.6553,32.4668,32.561,450200.0
2011-08-26 09:30:00,41.2,41.38,40.75,40.89,287200.0,32.3568,32.4982,32.0034,32.1134,287200.0
2011-08-26 10:00:00,40.93,40.97,40.37,40.8,310100.0,32.1448,32.1762,31.705,32.0427,310100.0
2011-08-26 10:30:00,40.81,41.16,40.67,41.11,168500.0,32.0506,32.3254,31.9406,32.2862,168500.0
2011-08-26 11:00:00,41.09,41.39,41.05,41.09,117800.0,32.2705,32.5061,32.239,32.2705,117800.0
2011-08-26 11:30:00,41.1,41.26,41.06,41.22,102400.0,32.2783,32.404,32.2469,32.3726,102400.0
2011-08-26 12:00:00,41.22,41.57,41.22,41.57,117300.0,32.3726,32.6474,32.3726,32.6474,117300.0
2011-08-26 12:30:00,41.57,41.57,41.36,41.41,122700.0,32.6474,32.6474,32.4825,32.5218,122700.0
2011-08-26 13:00:00,41.41,41.5,41.38,41.41,77800.0,32.5218,32.5925,32.4982,32.5218,77800.0
2011-08-26 13:30:00,41.41,41.44,41.26,41.29,164400.0,32.5218,32.5453,32.404,32.4275,164400.0
2011-08-26 14:00:00,41.3,41.31,40.99,41.01,208800.0,32.4354,32.4432,32.1919,32.2076,208800.0
2011-08-26 14:30:00,41.01,41.14,41.01,41.02,241300.0,32.2076,32.3097,32.2076,32.2155,241300.0
2011-08-26 15:00:00,41.03,41.04,40.76,40.87,250300.0,32.2233,32.2312,32.0113,32.0977,250300.0
2011-08-26 15:30:00,40.87,41.15,40.86,41.09,524600.0,32.0977,32.3176,32.0898,32.2705,524600.0
2011-08-29 09:30:00,41.48,41.87,41.47,41.69,91100.0,32.5767,32.883,32.5689,32.7417,91100.0
2011-08-29 10:00:00,41.7,41.82,41.66,41.78,99000.0,32.7495,32.8438,32.7181,32.8124,99000.0
2011-08-29 10:30:00,41.75,41.88,41.65,41.78,135000.0,32.7888,32.8909,32.7103,32.8124,135000.0
2011-08-29 11:00:00,41.78,41.8,41.64,41.65,106100.0,32.8124,32.8281,32.7024,32.7103,106100.0
2011-08-29 11:30:00,41.66,41.91,41.63,41.85,79800.0,32.7181,32.9144,32.6945,32.8673,79800.0
2011-08-29 12:00:00,41.85,42.01,41.85,41.97,76000.0,32.8673,32.993,32.8673,32.9616,76000.0
2011-08-29 12:30:00,41.97,42.04,41.92,42.01,65300.0,32.9616,33.0165,32.9223,32.993,65300.0
2011-08-29 13:00:00,42.01,42.04,41.94,41.94,74700.0,32.993,33.0165,32.938,32.938,74700.0
2011-08-29 13:30:00,41.95,41.98,41.9,41.97,68700.0,32.9459,32.9694,32.9066,32.9616,68700.0
2011-08-29 14:00:00,41.97,42.04,41.96,42.01,54400.0,32.9616,33.0165,32.9537,32.993,54400.0
2011-08-29 14:30:00,42.01,42.12,42.01,42.12,101100.0,32.993,33.0794,32.993,33.0794,101100.0
2011-08-29 15:00:00,42.12,42.15,42.08,42.11,109400.0,33.0794,33.1029,33.048,33.0715,109400.0
2011-08-29 15:30:00,42.11,42.17,42.1,42.14,371000.0,33.0715,33.1186,33.0637,33.0951,371000.0
2011-08-30 09:30:00,42.19,42.19,41.84,42.03,125900.0,33.1344,33.1344,32.8595,33.0087,125900.0
2011-08-30 10:00:00,42.02,42.06,41.87,41.96,131000.0,33.0008,33.0323,32.883,32.9537,131000.0
2011-08-30 10:30:00,41.95,42.07,41.89,41.94,108600.0,32.9459,33.0401,32.8987,32.938,108600.0
2011-08-30 11:00:00,41.94,42.03,41.88,41.94,110700.0,32.938,33.0087,32.8909,32.938,110700.0
2011-08-30 11:30:00,41.93,42.18,41.93,42.13,69900.0,32.9302,33.1265,32.9302,33.0872,69900.0
2011-08-30 12:00:00,42.12,42.12,42.05,42.08,45200.0,33.0794,33.0794,33.0244,33.048,45200.0
2011-08-30 12:30:00,42.08,42.1,42.01,42.02,57300.0,33.048,33.0637,32.993,33.0008,57300.0
2011-08-30 13:00:00,42.04,42.13,42.0,42.12,53300.0,33.0165,33.0872,32.9851,33.0794,53300.0
2011-08-30 13:30:00,42.12,42.16,42.02,42.08,221500.0,33.0794,33.1108,33.0008,33.048,221500.0
2011-08-30 14:00:00,42.07,42.23,42.0,42.21,276400.0,33.0401,33.1658,32.9851,33.1501,276400.0
2011-08-30 14:30:00,42.2,42.23,42.0,42.1,269700.0,33.1422,33.1658,32.9851,33.0637,269700.0
2011-08-30 15:00:00,42.1,42.13,42.01,42.05,117100.0,33.0637,33.0872,32.993,33.0244,117100.0
2011-08-30 15:30:00,42.07,42.14,41.94,41.95,645000.0,33.0401,33.0951,32.938,32.9459,645000.0
2011-08-31 09:30:00,42.08,42.29,42.06,42.21,234200.0,33.048,33.2129,33.0323,33.1501,234200.0
2011-08-31 10:00:00,42.21,42.26,42.16,42.26,216600.0,33.1501,33.1893,33.1108,33.1893,216600.0
2011-08-31 10:30:00,42.25,42.33,42.21,42.22,228000.0,33.1815,33.2443,33.1501,33.1579,228000.0
2011-08-31 11:00:00,42.23,42.42,42.19,42.37,153300.0,33.1658,33.315,33.1344,33.2757,153300.0
2011-08-31 11:30:00,42.38,42.44,42.34,42.41,107700.0,33.2836,33.3307,33.2522,33.3071,107700.0
2011-08-31 12:00:00,42.4,42.42,42.35,42.37,73400.0,33.2993,33.315,33.26,33.2757,73400.0
2011-08-31 12:30:00,42.37,42.47,42.37,42.45,46500.0,33.2757,33.3543,33.2757,33.3385,46500.0
2011-08-31 13:00:00,42.46,42.48,42.42,42.44,73700.0,33.3464,33.3621,33.315,33.3307,73700.0
2011-08-31 13:30:00,42.43,42.44,42.34,42.36,84500.0,33.3228,33.3307,33.2522,33.2679,84500.0
2011-08-31 14:00:00,42.37,42.44,42.32,42.43,104600.0,33.2757,33.3307,33.2364,33.3228,104600.0
2011-08-31 14:30:00,42.44,42.44,42.28,42.37,178800.0,33.3307,33.3307,33.205,33.2757,178800.0
2011-08-31 15:00:00,42.37,42.37,42.11,42.21,179100.0,33.2757,33.2757,33.0715,33.1501,179100.0
2011-08-31 15:30:00,42.21,42.42,42.2,42.32,960400.0,33.1501,33.315,33.1422,33.2364,960400.0
2011-09-01 09:30:00,42.32,42.42,42.05,42.11,102300.0,33.2364,33.315,33.0244,33.0715,102300.0
2011-09-01 10:00:00,42.09,42.54,42.06,42.37,234400.0,33.0558,33.4092,33.0323,33.2757,234400.0
2011-09-01 10:30:00,42.36,42.36,42.19,42.19,148200.0,33.2679,33.2679,33.1344,33.1344,148200.0
2011-09-01 11:00:00,42.18,42.33,42.15,42.32,97800.0,33.1265,33.2443,33.1029,33.2364,97800.0
2011-09-01 11:30:00,42.32,42.42,42.18,42.28,137600.0,33.2364,33.315,33.1265,33.205,137600.0
2011-09-01 12:00:00,42.28,42.37,42.23,42.36,59000.0,33.205,33.2757,33.1658,33.2679,59000.0
2011-09-01 12:30:00,42.37,42.41,42.31,42.33,62700.0,33.2757,33.3071,33.2286,33.2443,62700.0
2011-09-01 13:00:00,42.33,42.34,42.26,42.32,91200.0,33.2443,33.2522,33.1893,33.2364,91200.0
2011-09-01 13:30:00,42.32,42.36,42.18,42.23,109100.0,33.2364,33.2679,33.1265,33.1658,109100.0
2011-09-01 14:00:00,42.24,42.26,42.15,42.23,108600.0,33.1736,33.1893,33.1029,33.1658,108600.0
2011-09-01 14:30:00,42.23,42.27,42.16,42.18,88000.0,33.1658,33.1972,33.1108,33.1265,88000.0
2011-09-01 15:00:00,42.18,42.2,42.05,42.09,193800.0,33.1265,33.1422,33.0244,33.0558,193800.0
2011-09-01 15:30:00,42.1,42.13,41.98,42.08,373200.0,33.0637,33.0872,32.9694,33.048,373200.0
2011-09-02 09:30:00,41.56,41.64,41.36,41.45,120300.0,32.6396,32.7024,32.4825,32.5532,120300.0
2011-09-02 10:00:00,41.46,41.62,41.42,41.54,93000.0,32.561,32.6867,32.5296,32.6239,93000.0
2011-09-02 10:30:00,41.53,41.61,41.43,41.61,113100.0,32.616,32.6788,32.5375,32.6788,113100.0
2011-09-02 11:00:00,41.61,41.67,41.57,41.65,99900.0,32.6788,32.726,32.6474,32.7103,99900.0
2011-09-02 11:30:00,41.65,41.65,41.52,41.56,97400.0,32.7103,32.7103,32.6082,32.6396,97400.0
2011-09-02 12:00:00,41.57,41.62,41.51,41.54,67800.0,32.6474,32.6867,32.6003,32.6239,67800.0
2011-09-02 12:30:00,41.54,41.63,41.53,41.59,57000.0,32.6239,32.6945,32.616,32.6631,57000.0
2011-09-02 13:00:00,41.59,41.63,41.47,41.5,121800.0,32.6631,32.6945,32.5689,32.5925,121800.0
2011-09-02 13:30:00,41.5,41.56,41.49,41.53,54700.0,32.5925,32.6396,32.5846,32.616,54700.0
2011-09-02 14:00:00,41.52,41.55,41.39,41.43,140000.0,32.6082,32.6317,32.5061,32.5375,140000.0
2011-09-02 14:30:00,41.42,41.57,41.32,41.55,129100.0,32.5296,32.6474,32.4511,32.6317,129100.0
2011-09-02 15:00:00,41.55,41.56,41.47,41.48,170000.0,32.6317,32.6396,32.5689,32.5767,170000.0
2011-09-02 15:30:00,41.48,41.49,41.33,41.34,555400.0,32.5767,32.5846,32.4589,32.4668,555400.0
2011-09-06 09:30:00,40.65,40.74,40.29,40.48,252600.0,31.9249,31.9956,31.6422,31.7914,252600.0
2011-09-06 10:00:00,40.51,40.71,40.31,40.37,187500.0,31.8149,31.972,31.6579,31.705,187500.0
2011-09-06 10:30:00,40.37,40.51,40.31,40.47,149200.0,31.705,31.8149,31.6579,31.7835,149200.0
2011-09-06 11:00:00,40.47,40.57,40.45,40.53,181000.0,31.7835,31.8621,31.7678,31.8307,181000.0
2011-09-06 11:30:00,40.53,40.66,40.48,40.64,153800.0,31.8307,31.9327,31.7914,31.917,153800.0
2011-09-06 12:00:00,40.64,40.72,40.64,40.69,137600.0,31.917,31.9799,31.917,31.9563,137600.0
2011-09-06 12:30:00,40.7,40.7,40.62,40.66,85900.0,31.9642,31.9642,31.9013,31.9327,85900.0
2011-09-06 13:00:00,40.67,40.71,40.56,40.6,125200.0,31.9406,31.972,31.8542,31.8856,125200.0
2011-09-06 13:30:00,40.6,40.69,40.53,40.53,130200.0,31.8856,31.9563,31.8307,31.8307,130200.0
2011-09-06 14:00:00,40.54,40.59,40.48,40.55,157100.0,31.8385,31.8778,31.7914,31.8464,157100.0
2011-09-06 14:30:00,40.55,40.55,40.38,40.43,140900.0,31.8464,31.8464,31.7128,31.7521,140900.0
2011-09-06 15:00:00,40.43,40.49,40.37,40.44,298500.0,31.7521,31.7992,31.705,31.76,298500.0
2011-09-06 15:30:00,40.44,40.67,40.38,40.63,635300.0,31.76,31.9406,31.7128,31.9092,635300.0
2011-09-07 09:30:00,41.05,41.13,40.84,40.98,192000.0,32.239,32.3019,32.0741,32.1841,192000.0
2011-09-07 10:00:00,40.98,41.12,40.98,41.11,174400.0,32.1841,32.294,32.1841,32.2862,174400.0
2011-09-07 10:30:00,41.12,41.21,41.03,41.21,193200.0,32.294,32.3647,32.2233,32.3647,193200.0
2011-09-07 11:00:00,41.21,41.25,41.12,41.23,164900.0,32.3647,32.3961,32.294,32.3804,164900.0
2011-09-07 11:30:00,41.23,41.25,41.16,41.25,90100.0,32.3804,32.3961,32.3254,32.3961,90100.0
2011-09-07 12:00:00,41.24,41.29,41.15,41.16,93200.0,32.3883,32.4275,32.3176,32.3254,93200.0
2011-09-07 12:30:00,41.17,41.22,41.15,41.15,77000.0,32.3333,32.3726,32.3176,32.3176,77000.0
2011-09-07 13:00:00,41.15,41.15,41.09,41.1,127100.0,32.3176,32.3176,32.2705,32.2783,127100.0
2011-09-07 13:30:00,41.1,41.29,41.1,41.27,111700.0,32.2783,32.4275,32.2783,32.4118,111700.0
2011-09-07 14:00:00,41.28,41.31,41.23,41.27,135500.0,32.4197,32.4432,32.3804,32.4118,135500.0
2011-09-07 14:30:00,41.27,41.35,41.27,41.34,130300.0,32.4118,32.4746,32.4118,32.4668,130300.0
2011-09-07 15:00:00,41.35,41.38,41.28,41.3,154700.0,32.4746,32.4982,32.4197,32.4354,154700.0
2011-09-07 15:30:00,41.3,41.37,41.21,41.37,510800.0,32.4354,32.4904,32.3647,32.4904,510800.0
2011-09-08 09:30:00,41.18,41.55,41.09,41.54,129900.0,32.3411,32.6317,32.2705,32.6239,129900.0
2011-09-08 10:00:00,41.53,41.54,41.36,41.47,181300.0,32.616,32.6239,32.4825,32.5689,181300.0
2011-09-08 10:30:00,41.47,41.82,41.46,41.82,124400.0,32.5689,32.8438,32.561,32.8438,124400.0
2011-09-08 11:00:00,41.81,41.86,41.65,41.68,116200.0,32.8359,32.8752,32.7103,32.7338,116200.0
2011-09-08 11:30:00,41.67,41.85,41.66,41.72,187500.0,32.726,32.8673,32.7181,32.7652,187500.0
2011-09-08 12:00:00,41.72,41.92,41.69,41.91,140600.0,32.7652,32.9223,32.7417,32.9144,140600.0
2011-09-08 12:30:00,41.9,41.97,41.86,41.93,96400.0,32.9066,32.9616,32.8752,32.9302,96400.0
2011-09-08 13:00:00,41.93,41.93,41.72,41.82,313800.0,32.9302,32.9302,32.7652,32.8438,313800.0
2011-09-08 13:30:00,41.82,41.88,41.62,41.74,338300.0,32.8438,32.8909,32.6867,32.7809,338300.0
2011-09-08 14:00:00,41.73,41.8,41.67,41.74,136200.0,32.7731,32.8281,32.726,32.7809,136200.0
2011-09-08 14:30:00,41.73,41.82,41.68,41.77,155700.0,32.7731,32.8438,32.7338,32.8045,155700.0
2011-09-08 15:00:00,41.76,41.77,41.63,41.77,160300.0,32.7966,32.8045,32.6945,32.8045,160300.0
2011-09-08 15:30:00,41.77,41.83,41.65,41.66,534100.0,32.8045,32.8516,32.7103,32.7181,534100.0
2011-09-09 09:30:00,41.38,41.38,40.77,40.86,216200.0,32.4982,32.4982,32.0191,32.0898,216200.0
2011-09-09 10:00:00,40.86,40.91,40.66,40.7,165000.0,32.0898,32.1291,31.9327,31.9642,165000.0
2011-09-09 10:30:00,40.7,40.87,40.64,40.77,149700.0,31.9642,32.0977,31.917,32.0191,149700.0
2011-09-09 11:00:00,40.77,40.92,40.58,40.66,227700.0,32.0191,32.1369,31.8699,31.9327,227700.0
2011-09-09 11:30:00,40.65,40.75,40.57,40.67,174900.0,31.9249,32.0034,31.8621,31.9406,174900.0
2011-09-09 12:00:00,40.67,40.68,40.58,40.64,173000.0,31.9406,31.9485,31.8699,31.917,173000.0
2011-09-09 12:30:00,40.64,40.66,40.5,40.6,166700.0,31.917,31.9327,31.8071,31.8856,166700.0
2011-09-09 13:00:00,40.6,40.66,40.52,40.55,178900.0,31.8856,31.9327,31.8228,31.8464,178900.0
2011-09-09 13:30:00,40.55,40.55,40.4,40.46,152400.0,31.8464,31.8464,31.7286,31.7757,152400.0
2011-09-09 14:00:00,40.46,40.54,40.45,40.47,117500.0,31.7757,31.8385,31.7678,31.7835,117500.0
2011-09-09 14:30:00,40.48,40.59,40.43,40.5,186900.0,31.7914,31.8778,31.7521,31.8071,186900.0
2011-09-09 15:00:00,40.51,40.58,40.46,40.53,251400.0,31.8149,31.8699,31.7757,31.8307,251400.0
2011-09-09 15:30:00,40.52,40.85,40.52,40.68,755200.0,31.8228,32.082,31.8228,31.9485,755200.0
2011-09-12 09:30:00,40.51,40.62,40.25,40.39,118800.0,31.8149,31.9013,31.6108,31.7207,118800.0
2011-09-12 10:00:00,40.39,40.43,40.26,40.26,160700.0,31.7207,31.7521,31.6186,31.6186,160700.0
2011-09-12 10:30:00,40.26,40.31,40.15,40.17,124600.0,31.6186,31.6579,31.5322,31.5479,124600.0
2011-09-12 11:00:00,40.16,40.34,40.16,40.33,86500.0,31.5401,31.6814,31.5401,31.6736,86500.0
2011-09-12 11:30:00,40.32,40.39,40.24,40.28,88500.0,31.6657,31.7207,31.6029,31.6343,88500.0
2011-09-12 12:00:00,40.26,40.28,40.18,40.26,68800.0,31.6186,31.6343,31.5558,31.6186,68800.0
2011-09-12 12:30:00,40.27,40.28,40.17,40.25,76900.0,31.6265,31.6343,31.5479,31.6108,76900.0
2011-09-12 13:00:00,40.25,40.25,40.16,40.16,123800.0,31.6108,31.6108,31.5401,31.5401,123800.0
2011-09-12 13:30:00,40.16,40.23,40.1,40.2,116700.0,31.5401,31.595,31.4929,31.5715,116700.0
2011-09-12 14:00:00,40.21,40.22,40.02,40.06,103800.0,31.5793,31.5872,31.4301,31.4615,103800.0
2011-09-12 14:30:00,40.06,40.24,40.06,40.13,227500.0,31.4615,31.6029,31.4615,31.5165,227500.0
2011-09-12 15:00:00,40.13,40.28,40.07,40.23,220100.0,31.5165,31.6343,31.4694,31.595,220100.0
2011-09-12 15:30:00,40.24,40.57,40.22,40.57,607800.0,31.6029,31.8621,31.5872,31.8621,607800.0
2011-09-13 09:30:00,40.53,40.53,40.05,40.44,147600.0,31.8307,31.8307,31.4537,31.76,147600.0
2011-09-13 10:00:00,40.48,40.61,40.38,40.38,127100.0,31.7914,31.8935,31.7128,31.7128,127100.0
2011-09-13 10:30:00,40.39,40.52,40.29,40.41,148400.0,31.7207,31.8228,31.6422,31.7364,148400.0
2011-09-13 11:00:00,40.4,40.49,40.35,40.48,111900.0,31.7286,31.7992,31.6893,31.7914,111900.0
2011-09-13 11:30:00,40.48,40.57,40.43,40.44,126300.0,31.7914,31.8621,31.7521,31.76,126300.0
2011-09-13 12:00:00,40.43,40.55,40.35,40.47,100600.0,31.7521,31.8464,31.6893,31.7835,100600.0
2011-09-13 12:30:00,40.47,40.55,40.43,40.55,79600.0,31.7835,31.8464,31.7521,31.8464,79600.0
2011-09-13 13:00:00,40.55,40.59,40.52,40.54,96100.0,31.8464,31.8778,31.8228,31.8385,96100.0
2011-09-13 13:30:00,40.54,40.62,40.51,40.54,86300.0,31.8385,31.9013,31.8149,31.8385,86300.0
2011-09-13 14:00:00,40.55,40.63,40.52,40.62,119500.0,31.8464,31.9092,31.8228,31.9013,119500.0
2011-09-13 14:30:00,40.63,40.65,40.51,40.55,137700.0,31.9092,31.9249,31.8149,31.8464,137700.0
2011-09-13 15:00:00,40.56,40.58,40.4,40.5,207900.0,31.8542,31.8699,31.7286,31.8071,207900.0
2011-09-13 15:30:00,40.5,40.62,40.5,40.57,449400.0,31.8071,31.9013,31.8071,31.8621,449400.0
2011-09-14 09:30:00,40.63,41.01,40.57,40.6,203300.0,31.9092,32.2076,31.8621,31.8856,203300.0
2011-09-14 10:00:00,40.61,40.74,40.42,40.61,180700.0,31.8935,31.9956,31.7443,31.8935,180700.0
2011-09-14 10:30:00,40.61,40.65,40.5,40.64,124300.0,31.8935,31.9249,31.8071,31.917,124300.0
2011-09-14 11:00:00,40.64,40.65,40.52,40.65,80200.0,31.917,31.9249,31.8228,31.9249,80200.0
2011-09-14 11:30:00,40.65,40.68,40.55,40.62,62500.0,31.9249,31.9485,31.8464,31.9013,62500.0
2011-09-14 12:00:00,40.64,40.65,40.57,40.61,51400.0,31.917,31.9249,31.8621,31.8935,51400.0
2011-09-14 12:30:00,40.61,40.71,40.6,40.69,61400.0,31.8935,31.972,31.8856,31.9563,61400.0
2011-09-14 13:00:00,40.67,40.78,40.66,40.77,65900.0,31.9406,32.027,31.9327,32.0191,65900.0
2011-09-14 13:30:00,40.77,40.94,40.77,40.8,114900.0,32.0191,32.1527,32.0191,32.0427,114900.0
2011-09-14 14:00:00,40.81,41.01,40.8,40.97,106000.0,32.0506,32.2076,32.0427,32.1762,106000.0
2011-09-14 14:30:00,40.97,40.97,40.91,40.95,69800.0,32.1762,32.1762,32.1291,32.1605,69800.0
2011-09-14 15:00:00,40.97,41.2,40.97,41.18,154900.0,32.1762,32.3568,32.1762,32.3411,154900.0
2011-09-14 15:30:00,41.19,41.24,40.88,40.89,507800.0,32.349,32.3883,32.1055,32.1134,507800.0
2011-09-15 09:30:00,41.13,41.28,41.06,41.16,149800.0,32.3019,32.4197,32.2469,32.3254,149800.0
2011-09-15 10:00:00,41.17,41.36,41.08,41.27,147400.0,32.3333,32.4825,32.2626,32.4118,147400.0
2011-09-15 10:30:00,41.27,41.27,41.13,41.15,169700.0,32.4118,32.4118,32.3019,32.3176,169700.0
2011-09-15 11:00:00,41.16,41.34,41.14,41.3,133800.0,32.3254,32.4668,32.3097,32.4354,133800.0
2011-09-15 11:30:00,41.3,41.37,41.28,41.37,105700.0,32.4354,32.4904,32.4197,32.4904,105700.0
2011-09-15 12:00:00,41.37,41.47,41.34,41.43,86300.0,32.4904,32.5689,32.4668,32.5375,86300.0
2011-09-15 12:30:00,41.43,41.51,41.42,41.46,57100.0,32.5375,32.6003,32.5296,32.561,57100.0
2011-09-15 13:00:00,41.46,41.54,41.44,41.53,68800.0,32.561,32.6239,32.5453,32.616,68800.0
2011-09-15 13:30:00,41.53,41.62,41.51,41.61,104300.0,32.616,32.6867,32.6003,32.6788,104300.0
2011-09-15 14:00:00,41.61,41.65,41.47,41.47,89300.0,32.6788,32.7103,32.5689,32.5689,89300.0
2011-09-15 14:30:00,41.48,41.52,41.46,41.51,126300.0,32.5767,32.6082,32.561,32.6003,126300.0
2011-09-15 15:00:00,41.51,41.53,41.34,41.36,203400.0,32.6003,32.616,32.4668,32.4825,203400.0
2011-09-15 15:30:00,41.36,41.53,41.34,41.53,699000.0,32.4825,32.616,32.4668,32.616,699000.0
2011-09-16 09:30:00,41.69,42.25,41.64,42.1,802600.0,32.7417,33.1815,32.7024,33.0637,802600.0
2011-09-16 10:00:00,42.11,42.39,41.99,42.36,248900.0,33.0715,33.2914,32.9773,33.2679,248900.0
2011-09-16 10:30:00,42.37,42.38,42.21,42.32,188500.0,33.2757,33.2836,33.1501,33.2364,188500.0
2011-09-16 11:00:00,42.32,42.52,42.32,42.52,225400.0,33.2364,33.3935,33.2364,33.3935,225400.0
2011-09-16 11:30:00,42.51,42.56,42.35,42.51,193100.0,33.3857,33.4249,33.26,33.3857,193100.0
2011-09-16 12:00:00,42.5,42.59,42.49,42.52,130000.0,33.3778,33.4485,33.37,33.3935,130000.0
2011-09-16 12:30:00,42.53,42.67,42.51,42.65,82500.0,33.4014,33.5113,33.3857,33.4956,82500.0
2011-09-16 13:00:00,42.64,42.65,42.5,42.51,141300.0,33.4878,33.4956,33.3778,33.3857,141300.0
2011-09-16 13:30:00,42.51,42.53,42.4,42.45,89100.0,33.3857,33.4014,33.2993,33.3385,89100.0
2011-09-16 14:00:00,42.44,42.46,42.3,42.31,127300.0,33.3307,33.3464,33.2207,33.2286,127300.0
2011-09-16 14:30:00,42.31,42.41,42.28,42.4,125900.0,33.2286,33.3071,33.205,33.2993,125900.0
2011-09-16 15:00:00,42.4,42.47,42.39,42.46,180700.0,33.2993,33.3543,33.2914,33.3464,180700.0
2011-09-16 15:30:00,42.46,42.6,42.45,42.56,606200.0,33.3464,33.4563,33.3385,33.4249,606200.0
2011-09-19 09:30:00,42.18,42.34,41.97,42.19,173300.0,33.1265,33.2522,32.9616,33.1344,173300.0
2011-09-19 10:00:00,42.19,42.39,42.19,42.32,162700.0,33.1344,33.2914,33.1344,33.2364,162700.0
2011-09-19 10:30:00,42.32,42.42,42.18,42.2,202100.0,33.2364,33.315,33.1265,33.1422,202100.0
2011-09-19 11:00:00,42.18,42.2,42.05,42.11,133000.0,33.1265,33.1422,33.0244,33.0715,133000.0
2011-09-19 11:30:00,42.11,42.19,42.05,42.11,106000.0,33.0715,33.1344,33.0244,33.0715,106000.0
2011-09-19 12:00:00,42.11,42.22,42.09,42.16,87300.0,33.0715,33.1579,33.0558,33.1108,87300.0
2011-09-19 12:30:00,42.16,42.16,42.07,42.14,74000.0,33.1108,33.1108,33.0401,33.0951,74000.0
2011-09-19 13:00:00,42.14,42.14,42.02,42.05,81100.0,33.0951,33.0951,33.0008,33.0244,81100.0
2011-09-19 13:30:00,42.04,42.07,42.01,42.05,93000.0,33.0165,33.0401,32.993,33.0244,93000.0
2011-09-19 14:00:00,42.05,42.16,42.02,42.06,131800.0,33.0244,33.1108,33.0008,33.0323,131800.0
2011-09-19 14:30:00,42.07,42.19,42.04,42.1,119700.0,33.0401,33.1344,33.0165,33.0637,119700.0
2011-09-19 15:00:00,42.1,42.3,42.05,42.27,215700.0,33.0637,33.2207,33.0244,33.1972,215700.0
2011-09-19 15:30:00,42.28,42.38,42.21,42.21,383300.0,33.205,33.2836,33.1501,33.1501,383300.0
2011-09-20 09:30:00,42.42,42.7,42.42,42.47,78300.0,33.315,33.5349,33.315,33.3543,78300.0
2011-09-20 10:00:00,42.46,42.6,42.44,42.58,95000.0,33.3464,33.4563,33.3307,33.4406,95000.0
2011-09-20 10:30:00,42.58,42.97,42.54,42.97,149100.0,33.4406,33.7469,33.4092,33.7469,149100.0
2011-09-20 11:00:00,42.99,43.19,42.98,43.19,181600.0,33.7626,33.9197,33.7548,33.9197,181600.0
2011-09-20 11:30:00,43.18,43.21,43.05,43.05,80200.0,33.9119,33.9354,33.8098,33.8098,80200.0
2011-09-20 12:00:00,43.05,43.19,43.02,43.15,63200.0,33.8098,33.9197,33.7862,33.8883,63200.0
2011-09-20 12:30:00,43.15,43.26,43.08,43.25,51100.0,33.8883,33.9747,33.8333,33.9668,51100.0
2011-09-20 13:00:00,43.24,43.41,43.22,43.41,80400.0,33.959,34.0925,33.9433,34.0925,80400.0
2011-09-20 13:30:00,43.4,43.41,43.32,43.38,130400.0,34.0846,34.0925,34.0218,34.0689,130400.0
2011-09-20 14:00:00,43.37,43.48,43.32,43.47,144500.0,34.0611,34.1475,34.0218,34.1396,144500.0
2011-09-20 14:30:00,43.47,43.47,43.35,43.36,167200.0,34.1396,34.1396,34.0454,34.0532,167200.0
2011-09-20 15:00:00,43.35,43.38,43.18,43.18,210700.0,34.0454,34.0689,33.9119,33.9119,210700.0
2011-09-20 15:30:00,43.18,43.18,42.92,42.97,390100.0,33.9119,33.9119,33.7077,33.7469,390100.0
2011-09-21 09:30:00,43.06,43.33,42.81,43.32,323300.0,33.8176,34.0297,33.6213,34.0218,323300.0
2011-09-21 10:00:00,43.33,43.43,43.05,43.07,180700.0,34.0297,34.1082,33.8098,33.8255,180700.0
2011-09-21 10:30:00,43.09,43.24,42.92,43.02,186800.0,33.8412,33.959,33.7077,33.7862,186800.0
2011-09-21 11:00:00,43.0,43.08,42.84,43.01,161000.0,33.7705,33.8333,33.6448,33.7783,161000.0
2011-09-21 11:30:00,43.0,43.1,42.95,43.01,150200.0,33.7705,33.849,33.7312,33.7783,150200.0
2011-09-21 12:00:00,43.02,43.1,42.9,42.95,143500.0,33.7862,33.849,33.692,33.7312,143500.0
2011-09-21 12:30:00,42.95,43.19,42.94,43.07,168100.0,33.7312,33.9197,33.7234,33.8255,168100.0
2011-09-21 13:00:00,43.06,43.19,43.0,43.18,122700.0,33.8176,33.9197,33.7705,33.9119,122700.0
2011-09-21 13:30:00,43.18,43.19,43.1,43.16,112700.0,33.9119,33.9197,33.849,33.8962,112700.0
2011-09-21 14:00:00,43.16,43.32,42.84,43.06,235000.0,33.8962,34.0218,33.6448,33.8176,235000.0
2011-09-21 14:30:00,43.02,43.08,42.63,42.79,228300.0,33.7862,33.8333,33.4799,33.6056,228300.0
2011-09-21 15:00:00,42.78,42.94,42.72,42.79,189400.0,33.5977,33.7234,33.5506,33.6056,189400.0
2011-09-21 15:30:00,42.79,42.8,42.37,42.39,613900.0,33.6056,33.6134,33.2757,33.2914,613900.0
2011-09-22 09:30:00,41.68,42.2,41.6,42.08,371100.0,32.7338,33.1422,32.671,33.048,371100.0
2011-09-22 10:00:00,42.07,42.13,41.75,41.82,391500.0,33.0401,33.0872,32.7888,32.8438,391500.0
2011-09-22 10:30:00,41.82,41.98,41.75,41.82,308300.0,32.8438,32.9694,32.7888,32.8438,308300.0
2011-09-22 11:00:00,41.8,41.87,41.63,41.84,218700.0,32.8281,32.883,32.6945,32.8595,218700.0
2011-09-22 11:30:00,41.83,42.11,41.82,41.99,202600.0,32.8516,33.0715,32.8438,32.9773,202600.0
2011-09-22 12:00:00,42.0,42.15,41.97,42.06,169400.0,32.9851,33.1029,32.9616,33.0323,169400.0
2011-09-22 12:30:00,42.05,42.11,41.99,42.06,95300.0,33.0244,33.0715,32.9773,33.0323,95300.0
2011-09-22 13:00:00,42.06,42.08,41.92,41.97,163300.0,33.0323,33.048,32.9223,32.9616,163300.0
2011-09-22 13:30:00,41.96,42.15,41.92,41.93,170500.0,32.9537,33.1029,32.9223,32.9302,170500.0
2011-09-22 14:00:00,41.93,42.32,41.82,42.14,365300.0,32.9302,33.2364,32.8438,33.0951,365300.0
2011-09-22 14:30:00,42.12,42.17,41.87,41.89,254700.0,33.0794,33.1186,32.883,32.8987,254700.0
2011-09-22 15:00:00,41.88,42.08,41.84,42.03,274900.0,32.8909,33.048,32.8595,33.0087,274900.0
2011-09-22 15:30:00,42.03,42.6,41.99,42.51,1045400.0,33.0087,33.4563,32.9773,33.3857,1045400.0
2011-09-23 09:30:00,42.35,42.71,42.11,42.69,354500.0,33.26,33.5427,33.0715,33.527,354500.0
2011-09-23 10:00:00,42.68,42.86,42.6,42.85,301800.0,33.5192,33.6605,33.4563,33.6527,301800.0
2011-09-23 10:30:00,42.86,43.06,42.77,42.98,271100.0,33.6605,33.8176,33.5899,33.7548,271100.0
2011-09-23 11:00:00,42.98,43.18,42.97,43.11,353900.0,33.7548,33.9119,33.7469,33.8569,353900.0
2011-09-23 11:30:00,43.1,43.2,43.08,43.19,258400.0,33.849,33.9276,33.8333,33.9197,258400.0
2011-09-23 12:00:00,43.18,43.25,43.05,43.15,214300.0,33.9119,33.9668,33.8098,33.8883,214300.0
2011-09-23 12:30:00,43.15,43.2,42.96,43.07,216600.0,33.8883,33.9276,33.7391,33.8255,216600.0
2011-09-23 13:00:00,43.05,43.15,42.94,43.1,239900.0,33.8098,33.8883,33.7234,33.849,239900.0
2011-09-23 13:30:00,43.1,43.42,43.08,43.34,324900.0,33.849,34.1003,33.8333,34.0375,324900.0
2011-09-23 14:00:00,43.33,43.44,43.04,43.09,213900.0,34.0297,34.1161,33.8019,33.8412,213900.0
2011-09-23 14:30:00,43.1,43.11,42.8,42.84,200700.0,33.849,33.8569,33.6134,33.6448,200700.0
2011-09-23 15:00:00,42.86,43.04,42.86,42.99,207500.0,33.6605,33.8019,33.6605,33.7626,207500.0
2011-09-23 15:30:00,43.0,43.05,42.93,43.02,478600.0,33.7705,33.8098,33.7155,33.7862,478600.0
2011-09-26 09:30:00,43.36,43.45,42.93,42.94,230500.0,34.0532,34.1239,33.7155,33.7234,230500.0
2011-09-26 10:00:00,42.93,43.09,42.77,43.02,271300.0,33.7155,33.8412,33.5899,33.7862,271300.0
2011-09-26 10:30:00,43.01,43.09,42.82,42.94,250600.0,33.7783,33.8412,33.6291,33.7234,250600.0
2011-09-26 11:00:00,42.94,43.11,42.94,43.05,155100.0,33.7234,33.8569,33.7234,33.8098,155100.0
2011-09-26 11:30:00,43.05,43.2,43.0,43.17,176000.0,33.8098,33.9276,33.7705,33.904,176000.0
2011-09-26 12:00:00,43.17,43.2,43.04,43.05,137700.0,33.904,33.9276,33.8019,33.8098,137700.0
2011-09-26 12:30:00,43.06,43.09,42.9,43.03,187700.0,33.8176,33.8412,33.692,33.7941,187700.0
2011-09-26 13:00:00,43.02,43.04,42.91,42.99,130500.0,33.7862,33.8019,33.6998,33.7626,130500.0
2011-09-26 13:30:00,42.99,43.11,42.92,43.05,146600.0,33.7626,33.8569,33.7077,33.8098,146600.0
2011-09-26 14:00:00,43.06,43.22,43.01,43.07,164100.0,33.8176,33.9433,33.7783,33.8255,164100.0
2011-09-26 14:30:00,43.06,43.14,42.99,43.06,169300.0,33.8176,33.8804,33.7626,33.8176,169300.0
2011-09-26 15:00:00,43.07,43.13,43.02,43.11,179700.0,33.8255,33.8726,33.7862,33.8569,179700.0
2011-09-26 15:30:00,43.1,43.18,42.97,43.13,392900.0,33.849,33.9119,33.7469,33.8726,392900.0
2011-09-27 09:30:00,43.57,43.82,43.43,43.73,189500.0,34.2181,34.4145,34.1082,34.3438,189500.0
2011-09-27 10:00:00,43.72,43.82,43.59,43.61,183400.0,34.336,34.4145,34.2339,34.2496,183400.0
2011-09-27 10:30:00,43.62,43.64,43.3,43.47,272900.0,34.2574,34.2731,34.0061,34.1396,272900.0
2011-09-27 11:00:00,43.46,43.7,43.4,43.4,311000.0,34.1318,34.3202,34.0846,34.0846,311000.0
2011-09-27 11:30:00,43.41,43.54,43.4,43.54,73700.0,34.0925,34.1946,34.0846,34.1946,73700.0
2011-09-27 12:00:00,43.53,43.6,43.43,43.46,113200.0,34.1867,34.2417,34.1082,34.1318,113200.0
2011-09-27 12:30:00,43.46,43.47,43.33,43.38,54600.0,34.1318,34.1396,34.0297,34.0689,54600.0
2011-09-27 13:00:00,43.39,43.5,43.35,43.47,71000.0,34.0768,34.1632,34.0454,34.1396,71000.0
2011-09-27 13:30:00,43.47,43.52,43.43,43.5,82300.0,34.1396,34.1789,34.1082,34.1632,82300.0
2011-09-27 14:00:00,43.49,43.64,43.48,43.59,77400.0,34.1553,34.2731,34.1475,34.2339,77400.0
2011-09-27 14:30:00,43.59,43.66,43.56,43.61,82900.0,34.2339,34.2888,34.2103,34.2496,82900.0
2011-09-27 15:00:00,43.6,43.6,43.36,43.39,177100.0,34.2417,34.2417,34.0532,34.0768,177100.0
2011-09-27 15:30:00,43.39,43.41,43.12,43.3,432500.0,34.0768,34.0925,33.8647,34.0061,432500.0
2011-09-28 09:30:00,43.26,43.71,43.23,43.3,242300.0,33.9747,34.3281,33.9511,34.0061,242300.0
2011-09-28 10:00:00,43.3,43.49,43.13,43.23,161300.0,34.0061,34.1553,33.8726,33.9511,161300.0
2011-09-28 10:30:00,43.24,43.54,43.2,43.52,158800.0,33.959,34.1946,33.9276,34.1789,158800.0
2011-09-28 11:00:00,43.5,43.53,43.24,43.27,172800.0,34.1632,34.1867,33.959,33.9825,172800.0
2011-09-28 11:30:00,43.28,43.28,43.12,43.22,228300.0,33.9904,33.9904,33.8647,33.9433,228300.0
2011-09-28 12:00:00,43.22,43.29,43.08,43.26,180600.0,33.9433,33.9982,33.8333,33.9747,180600.0
2011-09-28 12:30:00,43.26,43.31,43.19,43.29,100300.0,33.9747,34.014,33.9197,33.9982,100300.0
2011-09-28 13:00:00,43.28,43.29,43.16,43.16,181700.0,33.9904,33.9982,33.8962,33.8962,181700.0
2011-09-28 13:30:00,43.16,43.16,42.71,42.73,278200.0,33.8962,33.8962,33.5427,33.5584,278200.0
2011-09-28 14:00:00,42.73,42.83,42.63,42.77,244500.0,33.5584,33.637,33.4799,33.5899,244500.0
2011-09-28 14:30:00,42.76,42.8,42.68,42.78,194700.0,33.582,33.6134,33.5192,33.5977,194700.0
2011-09-28 15:00:00,42.78,42.82,42.66,42.73,287100.0,33.5977,33.6291,33.5035,33.5584,287100.0
2011-09-28 15:30:00,42.73,42.76,42.4,42.48,480500.0,33.5584,33.582,33.2993,33.3621,480500.0
2011-09-29 09:30:00,42.48,42.82,42.3,42.74,240700.0,33.717,33.9869,33.5742,33.9234,240700.0
2011-09-29 10:00:00,42.74,42.89,42.64,42.77,198100.0,33.9234,34.0424,33.844,33.9472,198100.0
2011-09-29 10:30:00,42.79,42.82,42.61,42.65,181500.0,33.9631,33.9869,33.8202,33.852,181500.0
2011-09-29 11:00:00,42.65,42.74,42.6,42.7,151800.0,33.852,33.9234,33.8123,33.8916,151800.0
2011-09-29 11:30:00,42.71,42.79,42.69,42.75,63900.0,33.8996,33.9631,33.8837,33.9313,63900.0
2011-09-29 12:00:00,42.76,42.82,42.69,42.79,70900.0,33.9393,33.9869,33.8837,33.9631,70900.0
2011-09-29 12:30:00,42.79,42.84,42.65,42.76,135300.0,33.9631,34.0028,33.852,33.9393,135300.0
2011-09-29 13:00:00,42.75,42.84,42.72,42.73,109800.0,33.9313,34.0028,33.9075,33.9155,109800.0
2011-09-29 13:30:00,42.72,42.75,42.52,42.63,109400.0,33.9075,33.9313,33.7488,33.8361,109400.0
2011-09-29 14:00:00,42.63,42.67,42.47,42.59,116300.0,33.8361,33.8678,33.7091,33.8043,116300.0
2011-09-29 14:30:00,42.59,42.63,42.41,42.47,162000.0,33.8043,33.8361,33.6615,33.7091,162000.0
2011-09-29 15:00:00,42.47,42.55,42.31,42.52,172000.0,33.7091,33.7726,33.5821,33.7488,172000.0
2011-09-29 15:30:00,42.54,42.78,42.51,42.77,444700.0,33.7646,33.9551,33.7408,33.9472,444700.0
2011-09-30 09:30:00,42.55,42.76,42.41,42.52,184500.0,33.7726,33.9393,33.6615,33.7488,184500.0
2011-09-30 10:00:00,42.48,42.64,42.41,42.54,143100.0,33.717,33.844,33.6615,33.7646,143100.0
2011-09-30 10:30:00,42.56,42.56,42.33,42.36,93100.0,33.7805,33.7805,33.598,33.6218,93100.0
2011-09-30 11:00:00,42.37,42.71,42.36,42.56,147400.0,33.6297,33.8996,33.6218,33.7805,147400.0
2011-09-30 11:30:00,42.58,42.76,42.57,42.74,75800.0,33.7964,33.9393,33.7885,33.9234,75800.0
2011-09-30 12:00:00,42.74,42.82,42.71,42.8,71900.0,33.9234,33.9869,33.8996,33.971,71900.0
2011-09-30 12:30:00,42.81,42.85,42.76,42.83,80900.0,33.9789,34.0107,33.9393,33.9948,80900.0
2011-09-30 13:00:00,42.83,42.84,42.66,42.7,81100.0,33.9948,34.0028,33.8599,33.8916,81100.0
2011-09-30 13:30:00,42.69,42.85,42.68,42.78,74300.0,33.8837,34.0107,33.8758,33.9551,74300.0
2011-09-30 14:00:00,42.76,42.84,42.6,42.63,139100.0,33.9393,34.0028,33.8123,33.8361,139100.0
2011-09-30 14:30:00,42.63,42.76,42.6,42.69,174200.0,33.8361,33.9393,33.8123,33.8837,174200.0
2011-09-30 15:00:00,42.7,42.78,42.51,42.54,195100.0,33.8916,33.9551,33.7408,33.7646,195100.0
2011-09-30 15:30:00,42.53,42.66,42.27,42.31,559300.0,33.7567,33.8599,33.5503,33.5821,559300.0
2011-10-03 09:30:00,42.16,42.5,42.15,42.21,138400.0,33.463,33.7329,33.4551,33.5027,138400.0
2011-10-03 10:00:00,42.2,42.63,42.17,42.35,181600.0,33.4948,33.8361,33.471,33.6138,181600.0
2011-10-03 10:30:00,42.36,42.39,41.98,42.04,96100.0,33.6218,33.6456,33.3202,33.3678,96100.0
2011-10-03 11:00:00,42.05,42.21,41.94,42.12,120200.0,33.3757,33.5027,33.2884,33.4313,120200.0
2011-10-03 11:30:00,42.12,42.2,41.96,42.08,116600.0,33.4313,33.4948,33.3043,33.3995,116600.0
2011-10-03 12:00:00,42.09,42.19,42.0,42.0,238800.0,33.4075,33.4868,33.336,33.336,238800.0
2011-10-03 12:30:00,42.0,42.03,41.9,41.96,107600.0,33.336,33.3598,33.2567,33.3043,107600.0
2011-10-03 13:00:00,41.96,41.96,41.7,41.77,138100.0,33.3043,33.3043,33.0979,33.1535,138100.0
2011-10-03 13:30:00,41.77,41.77,41.5,41.65,102500.0,33.1535,33.1535,32.9392,33.0582,102500.0
2011-10-03 14:00:00,41.65,41.84,41.57,41.61,119300.0,33.0582,33.209,32.9947,33.0265,119300.0
2011-10-03 14:30:00,41.61,41.76,41.52,41.76,124400.0,33.0265,33.1455,32.9551,33.1455,124400.0
2011-10-03 15:00:00,41.76,41.88,41.49,41.51,137400.0,33.1455,33.2408,32.9312,32.9471,137400.0
2011-10-03 15:30:00,41.51,41.85,41.38,41.38,466100.0,32.9471,33.217,32.8439,32.8439,466100.0
2011-10-04 09:30:00,41.09,41.3,40.32,40.38,244400.0,32.6138,32.7804,32.0026,32.0502,244400.0
2011-10-04 10:00:00,40.37,41.0,40.34,40.79,433100.0,32.0423,32.5423,32.0185,32.3756,433100.0
2011-10-04 10:30:00,40.78,40.83,40.63,40.76,250600.0,32.3677,32.4074,32.2486,32.3518,250600.0
2011-10-04 11:00:00,40.76,40.84,40.62,40.75,203700.0,32.3518,32.4153,32.2407,32.3439,203700.0
2011-10-04 11:30:00,40.74,40.75,40.53,40.65,180400.0,32.336,32.3439,32.1693,32.2645,180400.0
2011-10-04 12:00:00,40.65,41.0,40.65,40.76,166100.0,32.2645,32.5423,32.2645,32.3518,166100.0
2011-10-04 12:30:00,40.75,40.97,40.71,40.97,129700.0,32.3439,32.5185,32.3121,32.5185,129700.0
2011-10-04 13:00:00,40.97,41.0,40.79,40.8,119300.0,32.5185,32.5423,32.3756,32.3836,119300.0
2011-10-04 13:30:00,40.81,41.03,40.76,40.99,192200.0,32.3915,32.5661,32.3518,32.5344,192200.0
2011-10-04 14:00:00,40.99,41.06,40.91,40.91,153100.0,32.5344,32.5899,32.4709,32.4709,153100.0
2011-10-04 14:30:00,40.9,40.96,40.62,40.62,202300.0,32.463,32.5106,32.2407,32.2407,202300.0
2011-10-04 15:00:00,40.63,40.73,40.54,40.61,247800.0,32.2486,32.328,32.1772,32.2328,247800.0
2011-10-04 15:30:00,40.61,41.43,40.56,41.4,576600.0,32.2328,32.8836,32.1931,32.8598,576600.0
2011-10-05 09:30:00,41.5,41.65,40.82,40.87,226600.0,32.9392,33.0582,32.3995,32.4391,226600.0
2011-10-05 10:00:00,40.81,41.17,40.77,41.02,282600.0,32.3915,32.6773,32.3598,32.5582,282600.0
2011-10-05 10:30:00,41.01,41.36,40.95,41.33,216900.0,32.5503,32.8281,32.5026,32.8042,216900.0
2011-10-05 11:00:00,41.31,41.31,41.09,41.11,87100.0,32.7884,32.7884,32.6138,32.6296,87100.0
2011-10-05 11:30:00,41.1,41.15,41.03,41.11,59500.0,32.6217,32.6614,32.5661,32.6296,59500.0
2011-10-05 12:00:00,41.12,41.22,41.09,41.21,84600.0,32.6376,32.7169,32.6138,32.709,84600.0
2011-10-05 12:30:00,41.21,41.25,41.14,41.19,80300.0,32.709,32.7408,32.6534,32.6931,80300.0
2011-10-05 13:00:00,41.19,41.25,41.16,41.17,90800.0,32.6931,32.7408,32.6693,32.6773,90800.0
2011-10-05 13:30:00,41.18,41.22,41.08,41.17,79300.0,32.6852,32.7169,32.6058,32.6773,79300.0
2011-10-05 14:00:00,41.17,41.24,41.1,41.16,88800.0,32.6773,32.7328,32.6217,32.6693,88800.0
2011-10-05 14:30:00,41.15,41.25,41.09,41.2,96400.0,32.6614,32.7408,32.6138,32.7011,96400.0
2011-10-05 15:00:00,41.19,41.24,41.08,41.2,174500.0,32.6931,32.7328,32.6058,32.7011,174500.0
2011-10-05 15:30:00,41.21,41.45,41.21,41.39,352400.0,32.709,32.8995,32.709,32.8519,352400.0
2011-10-06 09:30:00,42.15,42.72,41.59,42.12,709100.0,33.4551,33.9075,33.0106,33.4313,709100.0
2011-10-06 10:00:00,42.1,42.52,42.08,42.49,328400.0,33.4154,33.7488,33.3995,33.725,328400.0
2011-10-06 10:30:00,42.5,42.57,42.39,42.44,161600.0,33.7329,33.7885,33.6456,33.6853,161600.0
2011-10-06 11:00:00,42.44,42.71,42.44,42.71,136400.0,33.6853,33.8996,33.6853,33.8996,136400.0
2011-10-06 11:30:00,42.71,42.9,42.71,42.84,188200.0,33.8996,34.0504,33.8996,34.0028,188200.0
2011-10-06 12:00:00,42.83,42.95,42.79,42.83,2182000.0,33.9948,34.0901,33.9631,33.9948,2182000.0
2011-10-06 12:30:00,42.83,42.89,42.76,42.89,210700.0,33.9948,34.0424,33.9393,34.0424,210700.0
2011-10-06 13:00:00,42.88,43.07,42.87,42.99,249600.0,34.0345,34.1853,34.0266,34.1218,249600.0
2011-10-06 13:30:00,43.0,43.22,43.0,43.05,214700.0,34.1298,34.3044,34.1298,34.1694,214700.0
2011-10-06 14:00:00,43.06,43.1,42.92,43.07,244400.0,34.1774,34.2091,34.0663,34.1853,244400.0
2011-10-06 14:30:00,43.07,43.08,42.95,43.04,259800.0,34.1853,34.1933,34.0901,34.1615,259800.0
2011-10-06 15:00:00,43.04,43.1,42.92,42.94,1328000.0,34.1615,34.2091,34.0663,34.0821,1328000.0
2011-10-06 15:30:00,42.93,43.01,42.84,42.99,811800.0,34.0742,34.1377,34.0028,34.1218,811800.0
2011-10-07 09:30:00,43.19,43.3,42.92,43.04,274600.0,34.2806,34.3679,34.0663,34.1615,274600.0
2011-10-07 10:00:00,43.04,43.16,42.97,43.05,297900.0,34.1615,34.2567,34.1059,34.1694,297900.0
2011-10-07 10:30:00,43.04,43.05,42.8,43.02,143600.0,34.1615,34.1694,33.971,34.1456,143600.0
2011-10-07 11:00:00,43.02,43.08,42.91,43.04,186100.0,34.1456,34.1933,34.0583,34.1615,186100.0
2011-10-07 11:30:00,43.04,43.11,43.0,43.06,186200.0,34.1615,34.2171,34.1298,34.1774,186200.0
2011-10-07 12:00:00,43.08,43.09,42.77,42.8,243400.0,34.1933,34.2012,33.9472,33.971,243400.0
2011-10-07 12:30:00,42.77,42.81,42.68,42.72,204800.0,33.9472,33.9789,33.8758,33.9075,204800.0
2011-10-07 13:00:00,42.72,42.78,42.62,42.76,144000.0,33.9075,33.9551,33.8281,33.9393,144000.0
2011-10-07 13:30:00,42.76,42.78,42.59,42.62,85500.0,33.9393,33.9551,33.8043,33.8281,85500.0
2011-10-07 14:00:00,42.63,42.75,42.45,42.63,189200.0,33.8361,33.9313,33.6932,33.8361,189200.0
2011-10-07 14:30:00,42.63,42.83,42.63,42.8,247600.0,33.8361,33.9948,33.8361,33.971,247600.0
2011-10-07 15:00:00,42.81,43.2,42.75,43.19,297200.0,33.9789,34.2885,33.9313,34.2806,297200.0
2011-10-07 15:30:00,43.18,43.26,42.95,42.98,986400.0,34.2726,34.3361,34.0901,34.1139,986400.0
2011-10-10 09:30:00,43.36,43.56,43.22,43.22,220000.0,34.4155,34.5742,34.3044,34.3044,220000.0
2011-10-10 10:00:00,43.22,43.35,43.12,43.34,171500.0,34.3044,34.4076,34.225,34.3996,171500.0
2011-10-10 10:30:00,43.34,43.47,43.3,43.35,111000.0,34.3996,34.5028,34.3679,34.4076,111000.0
2011-10-10 11:00:00,43.35,43.38,43.22,43.34,212500.0,34.4076,34.4314,34.3044,34.3996,212500.0
2011-10-10 11:30:00,43.34,43.38,43.24,43.3,127800.0,34.3996,34.4314,34.3202,34.3679,127800.0
2011-10-10 12:00:00,43.29,43.29,43.22,43.23,255600.0,34.3599,34.3599,34.3044,34.3123,255600.0
2011-10-10 12:30:00,43.23,43.25,43.2,43.22,128200.0,34.3123,34.3282,34.2885,34.3044,128200.0
2011-10-10 13:00:00,43.22,43.25,43.18,43.23,183600.0,34.3044,34.3282,34.2726,34.3123,183600.0
2011-10-10 13:30:00,43.24,43.25,43.18,43.2,270900.0,34.3202,34.3282,34.2726,34.2885,270900.0
2011-10-10 14:00:00,43.2,43.22,43.16,43.18,209500.0,34.2885,34.3044,34.2567,34.2726,209500.0
2011-10-10 14:30:00,43.18,43.19,43.06,43.08,97800.0,34.2726,34.2806,34.1774,34.1933,97800.0
2011-10-10 15:00:00,43.09,43.15,43.05,43.1,211900.0,34.2012,34.2488,34.1694,34.2091,211900.0
2011-10-10 15:30:00,43.09,43.24,42.96,43.24,748700.0,34.2012,34.3202,34.098,34.3202,748700.0
2011-10-11 09:30:00,43.03,43.11,42.42,42.42,260800.0,34.1536,34.2171,33.6694,33.6694,260800.0
2011-10-11 10:00:00,42.42,42.56,42.23,42.26,265100.0,33.6694,33.7805,33.5186,33.5424,265100.0
2011-10-11 10:30:00,42.27,42.45,42.25,42.37,200400.0,33.5503,33.6932,33.5345,33.6297,200400.0
2011-10-11 11:00:00,42.38,42.44,42.24,42.32,242400.0,33.6376,33.6853,33.5265,33.59,242400.0
2011-10-11 11:30:00,42.32,42.4,42.29,42.33,161800.0,33.59,33.6535,33.5662,33.598,161800.0
2011-10-11 12:00:00,42.34,42.36,42.21,42.24,186400.0,33.6059,33.6218,33.5027,33.5265,186400.0
2011-10-11 12:30:00,42.24,42.29,42.11,42.29,161800.0,33.5265,33.5662,33.4233,33.5662,161800.0
2011-10-11 13:00:00,42.29,42.34,42.2,42.27,207900.0,33.5662,33.6059,33.4948,33.5503,207900.0
2011-10-11 13:30:00,42.27,42.36,42.25,42.31,137600.0,33.5503,33.6218,33.5345,33.5821,137600.0
2011-10-11 14:00:00,42.31,42.39,42.28,42.34,171400.0,33.5821,33.6456,33.5583,33.6059,171400.0
2011-10-11 14:30:00,42.34,42.41,42.33,42.37,171200.0,33.6059,33.6615,33.598,33.6297,171200.0
2011-10-11 15:00:00,42.38,42.42,42.27,42.28,264000.0,33.6376,33.6694,33.5503,33.5583,264000.0
2011-10-11 15:30:00,42.29,42.32,42.2,42.28,679600.0,33.5662,33.59,33.4948,33.5583,679600.0
2011-10-12 09:30:00,42.37,42.52,42.06,42.14,217600.0,33.6297,33.7488,33.3837,33.4472,217600.0
2011-10-12 10:00:00,42.14,42.23,42.07,42.09,230200.0,33.4472,33.5186,33.3916,33.4075,230200.0
2011-10-12 10:30:00,42.09,42.19,42.02,42.14,241400.0,33.4075,33.4868,33.3519,33.4472,241400.0
2011-10-12 11:00:00,42.14,42.16,42.03,42.05,130600.0,33.4472,33.463,33.3598,33.3757,130600.0
2011-10-12 11:30:00,42.05,42.11,42.01,42.09,114300.0,33.3757,33.4233,33.344,33.4075,114300.0
2011-10-12 12:00:00,42.08,42.13,42.03,42.08,102800.0,33.3995,33.4392,33.3598,33.3995,102800.0
2011-10-12 12:30:00,42.09,42.18,42.09,42.15,89000.0,33.4075,33.4789,33.4075,33.4551,89000.0
2011-10-12 13:00:00,42.15,42.19,42.13,42.16,146100.0,33.4551,33.4868,33.4392,33.463,146100.0
2011-10-12 13:30:00,42.16,42.19,42.09,42.13,78200.0,33.463,33.4868,33.4075,33.4392,78200.0
2011-10-12 14:00:00,42.13,42.19,42.11,42.15,117900.0,33.4392,33.4868,33.4233,33.4551,117900.0
2011-10-12 14:30:00,42.16,42.22,42.11,42.12,167300.0,33.463,33.5107,33.4233,33.4313,167300.0
2011-10-12 15:00:00,42.12,42.15,41.98,42.01,332600.0,33.4313,33.4551,33.3202,33.344,332600.0
2011-10-12 15:30:00,42.01,42.02,41.8,41.82,886200.0,33.344,33.3519,33.1773,33.1932,886200.0
2011-10-13 09:30:00,41.59,41.68,41.39,41.59,176800.0,33.0106,33.082,32.8519,33.0106,176800.0
2011-10-13 10:00:00,41.59,41.87,41.54,41.86,176100.0,33.0106,33.2329,32.9709,33.2249,176100.0
2011-10-13 10:30:00,41.85,42.12,41.85,42.05,431100.0,33.217,33.4313,33.217,33.3757,431100.0
2011-10-13 11:00:00,42.04,42.21,42.02,42.05,204400.0,33.3678,33.5027,33.3519,33.3757,204400.0
2011-10-13 11:30:00,42.07,42.15,42.05,42.1,170100.0,33.3916,33.4551,33.3757,33.4154,170100.0
2011-10-13 12:00:00,42.1,42.15,42.04,42.05,399800.0,33.4154,33.4551,33.3678,33.3757,399800.0
2011-10-13 12:30:00,42.06,42.08,42.04,42.05,358000.0,33.3837,33.3995,33.3678,33.3757,358000.0
2011-10-13 13:00:00,42.05,42.16,42.01,42.11,249100.0,33.3757,33.463,33.344,33.4233,249100.0
2011-10-13 13:30:00,42.11,42.16,42.08,42.16,97800.0,33.4233,33.463,33.3995,33.463,97800.0
2011-10-13 14:00:00,42.15,42.33,42.14,42.2,240100.0,33.4551,33.598,33.4472,33.4948,240100.0
2011-10-13 14:30:00,42.2,42.37,42.14,42.31,236600.0,33.4948,33.6297,33.4472,33.5821,236600.0
2011-10-13 15:00:00,42.31,42.34,42.16,42.17,157800.0,33.5821,33.6059,33.463,33.471,157800.0
2011-10-13 15:30:00,42.18,42.29,42.1,42.25,336900.0,33.4789,33.5662,33.4154,33.5345,336900.0
2011-10-14 09:30:00,42.61,42.61,42.25,42.32,172900.0,33.8202,33.8202,33.5345,33.59,172900.0
2011-10-14 10:00:00,42.31,42.4,42.27,42.38,132400.0,33.5821,33.6535,33.5503,33.6376,132400.0
2011-10-14 10:30:00,42.37,42.4,42.28,42.37,88500.0,33.6297,33.6535,33.5583,33.6297,88500.0
2011-10-14 11:00:00,42.37,42.41,42.29,42.41,94700.0,33.6297,33.6615,33.5662,33.6615,94700.0
2011-10-14 11:30:00,42.41,42.53,42.39,42.42,94900.0,33.6615,33.7567,33.6456,33.6694,94900.0
2011-10-14 12:00:00,42.43,42.5,42.42,42.43,98700.0,33.6773,33.7329,33.6694,33.6773,98700.0
2011-10-14 12:30:00,42.44,42.48,42.43,42.47,71700.0,33.6853,33.717,33.6773,33.7091,71700.0
2011-10-14 13:00:00,42.47,42.48,42.42,42.44,120800.0,33.7091,33.717,33.6694,33.6853,120800.0
2011-10-14 13:30:00,42.45,42.48,42.4,42.45,151600.0,33.6932,33.717,33.6535,33.6932,151600.0
2011-10-14 14:00:00,42.45,42.46,42.4,42.43,285300.0,33.6932,33.7011,33.6535,33.6773,285300.0
2011-10-14 14:30:00,42.44,42.48,42.42,42.46,159800.0,33.6853,33.717,33.6694,33.7011,159800.0
2011-10-14 15:00:00,42.47,42.47,42.43,42.46,203200.0,33.7091,33.7091,33.6773,33.7011,203200.0
2011-10-14 15:30:00,42.46,42.54,42.4,42.49,565400.0,33.7011,33.7646,33.6535,33.725,565400.0
2011-10-17 09:30:00,42.42,42.6,42.3,42.53,107100.0,33.6694,33.8123,33.5742,33.7567,107100.0
2011-10-17 10:00:00,42.51,42.67,42.51,42.52,99100.0,33.7408,33.8678,33.7408,33.7488,99100.0
2011-10-17 10:30:00,42.52,42.57,42.32,42.42,124600.0,33.7488,33.7885,33.59,33.6694,124600.0
2011-10-17 11:00:00,42.42,42.46,42.33,42.41,96200.0,33.6694,33.7011,33.598,33.6615,96200.0
2011-10-17 11:30:00,42.4,42.41,42.3,42.34,107200.0,33.6535,33.6615,33.5742,33.6059,107200.0
2011-10-17 12:00:00,42.33,42.4,42.31,42.39,85700.0,33.598,33.6535,33.5821,33.6456,85700.0
2011-10-17 12:30:00,42.38,42.4,42.3,42.35,123900.0,33.6376,33.6535,33.5742,33.6138,123900.0
2011-10-17 13:00:00,42.34,42.4,42.32,42.36,96600.0,33.6059,33.6535,33.59,33.6218,96600.0
2011-10-17 13:30:00,42.35,42.38,42.27,42.35,136800.0,33.6138,33.6376,33.5503,33.6138,136800.0
2011-10-17 14:00:00,42.35,42.36,42.28,42.34,99600.0,33.6138,33.6218,33.5583,33.6059,99600.0
2011-10-17 14:30:00,42.34,42.34,42.23,42.3,182400.0,33.6059,33.6059,33.5186,33.5742,182400.0
2011-10-17 15:00:00,42.3,42.33,42.25,42.31,136800.0,33.5742,33.598,33.5345,33.5821,136800.0
2011-10-17 15:30:00,42.31,42.37,42.23,42.29,633500.0,33.5821,33.6297,33.5186,33.5662,633500.0
2011-10-18 09:30:00,42.39,42.43,42.18,42.2,78100.0,33.6456,33.6773,33.4789,33.4948,78100.0
2011-10-18 10:00:00,42.2,42.27,42.11,42.17,200300.0,33.4948,33.5503,33.4233,33.471,200300.0
2011-10-18 10:30:00,42.18,42.27,42.16,42.19,254900.0,33.4789,33.5503,33.463,33.4868,254900.0
2011-10-18 11:00:00,42.19,42.21,42.11,42.2,96700.0,33.4868,33.5027,33.4233,33.4948,96700.0
2011-10-18 11:30:00,42.2,42.27,42.17,42.24,116900.0,33.4948,33.5503,33.471,33.5265,116900.0
2011-10-18 12:00:00,42.25,42.28,42.23,42.25,64000.0,33.5345,33.5583,33.5186,33.5345,64000.0
2011-10-18 12:30:00,42.25,42.52,42.25,42.5,174300.0,33.5345,33.7488,33.5345,33.7329,174300.0
2011-10-18 13:00:00,42.49,42.54,42.49,42.54,109200.0,33.725,33.7646,33.725,33.7646,109200.0
2011-10-18 13:30:00,42.54,42.6,42.5,42.53,80800.0,33.7646,33.8123,33.7329,33.7567,80800.0
2011-10-18 14:00:00,42.53,42.64,42.51,42.56,75900.0,33.7567,33.844,33.7408,33.7805,75900.0
2011-10-18 14:30:00,42.56,42.62,42.43,42.61,116200.0,33.7805,33.8281,33.6773,33.8202,116200.0
2011-10-18 15:00:00,42.61,43.1,42.61,43.06,639000.0,33.8202,34.2091,33.8202,34.1774,639000.0
2011-10-18 15:30:00,43.06,43.19,42.9,43.0,957600.0,34.1774,34.2806,34.0504,34.1298,957600.0
2011-10-19 09:30:00,43.03,43.22,42.88,43.22,271100.0,34.1536,34.3044,34.0345,34.3044,271100.0
2011-10-19 10:00:00,43.21,43.25,43.0,43.02,299000.0,34.2964,34.3282,34.1298,34.1456,299000.0
2011-10-19 10:30:00,43.01,43.02,42.62,42.87,372000.0,34.1377,34.1456,33.8281,34.0266,372000.0
2011-10-19 11:00:00,42.86,43.01,42.85,42.99,251500.0,34.0186,34.1377,34.0107,34.1218,251500.0
2011-10-19 11:30:00,43.0,43.0,42.74,42.8,170300.0,34.1298,34.1298,33.9234,33.971,170300.0
2011-10-19 12:00:00,42.8,42.8,42.67,42.71,164800.0,33.971,33.971,33.8678,33.8996,164800.0
2011-10-19 12:30:00,42.71,42.78,42.69,42.75,146100.0,33.8996,33.9551,33.8837,33.9313,146100.0
2011-10-19 13:00:00,42.75,42.89,42.75,42.87,173300.0,33.9313,34.0424,33.9313,34.0266,173300.0
2011-10-19 13:30:00,42.87,42.87,42.7,42.78,104000.0,34.0266,34.0266,33.8916,33.9551,104000.0
2011-10-19 14:00:00,42.79,42.82,42.72,42.73,268900.0,33.9631,33.9869,33.9075,33.9155,268900.0
2011-10-19 14:30:00,42.73,42.75,42.61,42.63,182500.0,33.9155,33.9313,33.8202,33.8361,182500.0
2011-10-19 15:00:00,42.63,42.63,42.4,42.41,262900.0,33.8361,33.8361,33.6535,33.6615,262900.0
2011-10-19 15:30:00,42.41,42.48,42.3,42.36,711200.0,33.6615,33.717,33.5742,33.6218,711200.0
2011-10-20 09:30:00,42.57,42.77,42.4,42.7,164700.0,33.7885,33.9472,33.6535,33.8916,164700.0
2011-10-20 10:00:00,42.71,42.84,42.59,42.69,122000.0,33.8996,34.0028,33.8043,33.8837,122000.0
2011-10-20 10:30:00,42.71,42.78,42.57,42.59,77400.0,33.8996,33.9551,33.7885,33.8043,77400.0
2011-10-20 11:00:00,42.58,42.64,42.49,42.52,105400.0,33.7964,33.844,33.725,33.7488,105400.0
2011-10-20 11:30:00,42.52,42.61,42.39,42.39,97400.0,33.7488,33.8202,33.6456,33.6456,97400.0
2011-10-20 12:00:00,42.4,42.46,42.32,42.41,87100.0,33.6535,33.7011,33.59,33.6615,87100.0
2011-10-20 12:30:00,42.41,42.51,42.37,42.47,71900.0,33.6615,33.7408,33.6297,33.7091,71900.0
2011-10-20 13:00:00,42.46,42.65,42.43,42.59,336900.0,33.7011,33.852,33.6773,33.8043,336900.0
2011-10-20 13:30:00,42.6,42.63,42.44,42.5,150700.0,33.8123,33.8361,33.6853,33.7329,150700.0
2011-10-20 14:00:00,42.51,42.6,42.42,42.58,93000.0,33.7408,33.8123,33.6694,33.7964,93000.0
2011-10-20 14:30:00,42.58,42.77,42.57,42.71,108800.0,33.7964,33.9472,33.7885,33.8996,108800.0
2011-10-20 15:00:00,42.7,42.71,42.51,42.55,132800.0,33.8916,33.8996,33.7408,33.7726,132800.0
2011-10-20 15:30:00,42.53,42.63,42.44,42.6,409000.0,33.7567,33.8361,33.6853,33.8123,409000.0
2011-10-21 09:30:00,42.96,43.17,42.88,42.88,421600.0,34.098,34.2647,34.0345,34.0345,421600.0
2011-10-21 10:00:00,42.88,43.0,42.84,42.96,106400.0,34.0345,34.1298,34.0028,34.098,106400.0
2011-10-21 10:30:00,42.96,43.05,42.93,43.0,118900.0,34.098,34.1694,34.0742,34.1298,118900.0
2011-10-21 11:00:00,43.0,43.02,42.96,43.0,89300.0,34.1298,34.1456,34.098,34.1298,89300.0
2011-10-21 11:30:00,42.99,43.04,42.95,42.99,58000.0,34.1218,34.1615,34.0901,34.1218,58000.0
2011-10-21 12:00:00,42.99,43.01,42.94,43.0,72200.0,34.1218,34.1377,34.0821,34.1298,72200.0
2011-10-21 12:30:00,43.0,43.01,42.94,42.97,55500.0,34.1298,34.1377,34.0821,34.1059,55500.0
2011-10-21 13:00:00,42.98,42.98,42.84,42.88,89300.0,34.1139,34.1139,34.0028,34.0345,89300.0
2011-10-21 13:30:00,42.88,42.92,42.84,42.88,68400.0,34.0345,34.0663,34.0028,34.0345,68400.0
2011-10-21 14:00:00,42.88,42.97,42.85,42.88,83000.0,34.0345,34.1059,34.0107,34.0345,83000.0
2011-10-21 14:30:00,42.88,42.96,42.86,42.94,92300.0,34.0345,34.098,34.0186,34.0821,92300.0
2011-10-21 15:00:00,42.94,43.01,42.89,42.91,146000.0,34.0821,34.1377,34.0424,34.0583,146000.0
2011-10-21 15:30:00,42.92,43.0,42.81,42.99,433800.0,34.0663,34.1298,33.9789,34.1218,433800.0
2011-10-24 09:30:00,42.79,42.83,42.5,42.59,214300.0,33.9631,33.9948,33.7329,33.8043,214300.0
2011-10-24 10:00:00,42.59,42.62,42.52,42.59,153800.0,33.8043,33.8281,33.7488,33.8043,153800.0
2011-10-24 10:30:00,42.59,42.59,42.5,42.5,85800.0,33.8043,33.8043,33.7329,33.7329,85800.0
2011-10-24 11:00:00,42.51,42.61,42.5,42.53,156700.0,33.7408,33.8202,33.7329,33.7567,156700.0
2011-10-24 11:30:00,42.53,42.62,42.5,42.59,121200.0,33.7567,33.8281,33.7329,33.8043,121200.0
2011-10-24 12:00:00,42.59,42.64,42.55,42.59,90200.0,33.8043,33.844,33.7726,33.8043,90200.0
2011-10-24 12:30:00,42.59,42.6,42.52,42.59,82500.0,33.8043,33.8123,33.7488,33.8043,82500.0
2011-10-24 13:00:00,42.6,42.61,42.57,42.6,55200.0,33.8123,33.8202,33.7885,33.8123,55200.0
2011-10-24 13:30:00,42.6,42.61,42.57,42.59,113600.0,33.8123,33.8202,33.7885,33.8043,113600.0
2011-10-24 14:00:00,42.59,42.6,42.53,42.56,60000.0,33.8043,33.8123,33.7567,33.7805,60000.0
2011-10-24 14:30:00,42.57,42.6,42.57,42.59,82100.0,33.7885,33.8123,33.7885,33.8043,82100.0
2011-10-24 15:00:00,42.58,42.61,42.51,42.55,276400.0,33.7964,33.8202,33.7408,33.7726,276400.0
2011-10-24 15:30:00,42.54,42.58,42.48,42.57,410900.0,33.7646,33.7964,33.717,33.7885,410900.0
2011-10-25 09:30:00,42.48,42.7,42.44,42.5,277900.0,33.717,33.8916,33.6853,33.7329,277900.0
2011-10-25 10:00:00,42.47,42.74,42.41,42.56,251800.0,33.7091,33.9234,33.6615,33.7805,251800.0
2011-10-25 10:30:00,42.56,42.71,42.44,42.53,157800.0,33.7805,33.8996,33.6853,33.7567,157800.0
2011-10-25 11:00:00,42.53,42.6,42.47,42.54,90700.0,33.7567,33.8123,33.7091,33.7646,90700.0
2011-10-25 11:30:00,42.53,42.69,42.53,42.65,150600.0,33.7567,33.8837,33.7567,33.852,150600.0
2011-10-25 12:00:00,42.65,42.71,42.58,42.69,100700.0,33.852,33.8996,33.7964,33.8837,100700.0
2011-10-25 12:30:00,42.69,42.7,42.54,42.61,41400.0,33.8837,33.8916,33.7646,33.8202,41400.0
2011-10-25 13:00:00,42.61,42.64,42.53,42.55,78900.0,33.8202,33.844,33.7567,33.7726,78900.0
2011-10-25 13:30:00,42.55,42.58,42.47,42.55,112800.0,33.7726,33.7964,33.7091,33.7726,112800.0
2011-10-25 14:00:00,42.54,42.55,42.41,42.43,126400.0,33.7646,33.7726,33.6615,33.6773,126400.0
2011-10-25 14:30:00,42.42,42.52,42.4,42.52,121900.0,33.6694,33.7488,33.6535,33.7488,121900.0
2011-10-25 15:00:00,42.52,42.56,42.37,42.38,173800.0,33.7488,33.7805,33.6297,33.6376,173800.0
2011-10-25 15:30:00,42.38,42.45,42.15,42.23,614600.0,33.6376,33.6932,33.4551,33.5186,614600.0
2011-10-26 09:30:00,42.5,42.65,42.45,42.63,192500.0,33.7329,33.852,33.6932,33.8361,192500.0
2011-10-26 10:00:00,42.62,42.62,42.42,42.47,281400.0,33.8281,33.8281,33.6694,33.7091,281400.0
2011-10-26 10:30:00,42.48,42.48,42.2,42.37,410300.0,33.717,33.717,33.4948,33.6297,410300.0
2011-10-26 11:00:00,42.37,42.51,42.34,42.49,160800.0,33.6297,33.7408,33.6059,33.725,160800.0
2011-10-26 11:30:00,42.48,42.51,42.39,42.42,139200.0,33.717,33.7408,33.6456,33.6694,139200.0
2011-10-26 12:00:00,42.42,42.44,42.33,42.38,150500.0,33.6694,33.6853,33.598,33.6376,150500.0
2011-10-26 12:30:00,42.37,42.4,42.3,42.32,142600.0,33.6297,33.6535,33.5742,33.59,142600.0
2011-10-26 13:00:00,42.32,42.32,42.22,42.25,130100.0,33.59,33.59,33.5107,33.5345,130100.0
2011-10-26 13:30:00,42.26,42.42,42.25,42.31,298300.0,33.5424,33.6694,33.5345,33.5821,298300.0
2011-10-26 14:00:00,42.32,42.37,42.27,42.34,196400.0,33.59,33.6297,33.5503,33.6059,196400.0
2011-10-26 14:30:00,42.34,42.43,42.26,42.27,167900.0,33.6059,33.6773,33.5424,33.5503,167900.0
2011-10-26 15:00:00,42.29,42.41,42.24,42.34,299600.0,33.5662,33.6615,33.5265,33.6059,299600.0
2011-10-26 15:30:00,42.33,42.43,42.23,42.29,474300.0,33.598,33.6773,33.5186,33.5662,474300.0
2011-10-27 09:30:00,42.81,43.18,42.68,43.12,236200.0,33.9789,34.2726,33.8758,34.225,236200.0
2011-10-27 10:00:00,43.11,43.23,42.94,43.0,272100.0,34.2171,34.3123,34.0821,34.1298,272100.0
2011-10-27 10:30:00,43.0,43.26,43.0,43.21,221500.0,34.1298,34.3361,34.1298,34.2964,221500.0
2011-10-27 11:00:00,43.2,43.26,43.0,43.01,271800.0,34.2885,34.3361,34.1298,34.1377,271800.0
2011-10-27 11:30:00,43.02,43.07,42.86,42.98,389600.0,34.1456,34.1853,34.0186,34.1139,389600.0
2011-10-27 12:00:00,42.98,43.03,42.97,43.0,374900.0,34.1139,34.1536,34.1059,34.1298,374900.0
2011-10-27 12:30:00,42.99,43.04,42.99,43.0,313800.0,34.1218,34.1615,34.1218,34.1298,313800.0
2011-10-27 13:00:00,43.0,43.05,42.97,43.05,229400.0,34.1298,34.1694,34.1059,34.1694,229400.0
2011-10-27 13:30:00,43.05,43.24,43.04,43.24,472100.0,34.1694,34.3202,34.1615,34.3202,472100.0
2011-10-27 14:00:00,43.23,43.27,43.16,43.25,237000.0,34.3123,34.3441,34.2567,34.3282,237000.0
2011-10-27 14:30:00,43.25,43.36,43.23,43.24,338500.0,34.3282,34.4155,34.3123,34.3202,338500.0
2011-10-27 15:00:00,43.24,43.47,43.18,43.36,357500.0,34.3202,34.5028,34.2726,34.4155,357500.0
2011-10-27 15:30:00,43.36,43.39,42.97,43.17,626000.0,34.4155,34.4393,34.1059,34.2647,626000.0
2011-10-28 09:30:00,43.15,43.15,42.77,42.85,301800.0,34.2488,34.2488,33.9472,34.0107,301800.0
2011-10-28 10:00:00,42.85,42.88,42.7,42.81,163200.0,34.0107,34.0345,33.8916,33.9789,163200.0
2011-10-28 10:30:00,42.8,42.98,42.79,42.98,235100.0,33.971,34.1139,33.9631,34.1139,235100.0
2011-10-28 11:00:00,42.98,43.21,42.98,43.13,224800.0,34.1139,34.2964,34.1139,34.2329,224800.0
2011-10-28 11:30:00,43.13,43.25,43.1,43.23,195600.0,34.2329,34.3282,34.2091,34.3123,195600.0
2011-10-28 12:00:00,43.22,43.23,43.14,43.15,94100.0,34.3044,34.3123,34.2409,34.2488,94100.0
2011-10-28 12:30:00,43.15,43.28,43.15,43.28,96700.0,34.2488,34.352,34.2488,34.352,96700.0
2011-10-28 13:00:00,43.28,43.3,43.22,43.27,99400.0,34.352,34.3679,34.3044,34.3441,99400.0
2011-10-28 13:30:00,43.27,43.3,43.19,43.28,161700.0,34.3441,34.3679,34.2806,34.352,161700.0
2011-10-28 14:00:00,43.28,43.28,43.15,43.23,110000.0,34.352,34.352,34.2488,34.3123,110000.0
2011-10-28 14:30:00,43.23,43.28,43.11,43.12,160300.0,34.3123,34.352,34.2171,34.225,160300.0
2011-10-28 15:00:00,43.13,43.16,42.99,42.99,386700.0,34.2329,34.2567,34.1218,34.1218,386700.0
2011-10-28 15:30:00,42.99,43.0,42.91,42.95,775000.0,34.1218,34.1298,34.0583,34.0901,775000.0
2011-10-31 09:30:00,42.78,43.09,42.75,43.0,175000.0,33.9551,34.2012,33.9313,34.1298,175000.0
2011-10-31 10:00:00,43.0,43.03,42.92,43.0,160900.0,34.1298,34.1536,34.0663,34.1298,160900.0
2011-10-31 10:30:00,43.01,43.07,42.93,43.06,160300.0,34.1377,34.1853,34.0742,34.1774,160300.0
2011-10-31 11:00:00,43.05,43.09,43.0,43.02,107400.0,34.1694,34.2012,34.1298,34.1456,107400.0
2011-10-31 11:30:00,43.02,43.09,43.01,43.08,88500.0,34.1456,34.2012,34.1377,34.1933,88500.0
2011-10-31 12:00:00,43.07,43.17,43.06,43.09,105800.0,34.1853,34.2647,34.1774,34.2012,105800.0
2011-10-31 12:30:00,43.08,43.14,43.04,43.13,96100.0,34.1933,34.2409,34.1615,34.2329,96100.0
2011-10-31 13:00:00,43.12,43.24,43.12,43.22,123000.0,34.225,34.3202,34.225,34.3044,123000.0
2011-10-31 13:30:00,43.21,43.4,43.2,43.22,142000.0,34.2964,34.4472,34.2885,34.3044,142000.0
2011-10-31 14:00:00,43.22,43.35,43.2,43.31,157700.0,34.3044,34.4076,34.2885,34.3758,157700.0
2011-10-31 14:30:00,43.31,43.34,43.25,43.33,128500.0,34.3758,34.3996,34.3282,34.3917,128500.0
2011-10-31 15:00:00,43.33,43.33,42.98,43.08,210200.0,34.3917,34.3917,34.1139,34.1933,210200.0
2011-10-31 15:30:00,43.08,43.19,42.91,42.91,462500.0,34.1933,34.2806,34.0583,34.0583,462500.0
2011-11-01 09:30:00,42.13,42.31,42.04,42.09,195200.0,33.4392,33.5821,33.3678,33.4075,195200.0
2011-11-01 10:00:00,42.09,42.38,41.8,42.29,166900.0,33.4075,33.6376,33.1773,33.5662,166900.0
2011-11-01 10:30:00,42.3,42.3,42.1,42.11,141900.0,33.5742,33.5742,33.4154,33.4233,141900.0
2011-11-01 11:00:00,42.13,42.23,42.09,42.11,84700.0,33.4392,33.5186,33.4075,33.4233,84700.0
2011-11-01 11:30:00,42.12,42.13,41.91,41.92,110100.0,33.4313,33.4392,33.2646,33.2725,110100.0
2011-11-01 12:00:00,41.91,42.1,41.88,41.96,85100.0,33.2646,33.4154,33.2408,33.3043,85100.0
2011-11-01 12:30:00,41.95,42.05,41.85,41.88,174700.0,33.2964,33.3757,33.217,33.2408,174700.0
2011-11-01 13:00:00,41.87,42.02,41.77,41.99,167300.0,33.2329,33.3519,33.1535,33.3281,167300.0
2011-11-01 13:30:00,41.99,42.14,41.88,41.91,159400.0,33.3281,33.4472,33.2408,33.2646,159400.0
2011-11-01 14:00:00,41.92,42.04,41.88,42.02,143000.0,33.2725,33.3678,33.2408,33.3519,143000.0
2011-11-01 14:30:00,42.02,42.12,41.86,41.92,167900.0,33.3519,33.4313,33.2249,33.2725,167900.0
2011-11-01 15:00:00,41.92,41.98,41.76,41.82,215300.0,33.2725,33.3202,33.1455,33.1932,215300.0
2011-11-01 15:30:00,41.83,41.99,41.62,41.77,623900.0,33.2011,33.3281,33.0344,33.1535,623900.0
2011-11-02 09:30:00,42.22,42.61,42.14,42.45,149900.0,33.5107,33.8202,33.4472,33.6932,149900.0
2011-11-02 10:00:00,42.45,42.46,42.24,42.29,141800.0,33.6932,33.7011,33.5265,33.5662,141800.0
2011-11-02 10:30:00,42.3,42.52,42.2,42.51,102600.0,33.5742,33.7488,33.4948,33.7408,102600.0
2011-11-02 11:00:00,42.52,42.62,42.49,42.57,88200.0,33.7488,33.8281,33.725,33.7885,88200.0
2011-11-02 11:30:00,42.57,42.63,42.51,42.62,57500.0,33.7885,33.8361,33.7408,33.8281,57500.0
2011-11-02 12:00:00,42.62,42.63,42.47,42.48,82000.0,33.8281,33.8361,33.7091,33.717,82000.0
2011-11-02 12:30:00,42.47,42.57,42.27,42.33,120500.0,33.7091,33.7885,33.5503,33.598,120500.0
2011-11-02 13:00:00,42.34,42.38,42.23,42.37,114800.0,33.6059,33.6376,33.5186,33.6297,114800.0
2011-11-02 13:30:00,42.38,42.45,42.28,42.29,93300.0,33.6376,33.6932,33.5583,33.5662,93300.0
2011-11-02 14:00:00,42.3,42.36,42.21,42.25,118700.0,33.5742,33.6218,33.5027,33.5345,118700.0
2011-11-02 14:30:00,42.25,42.48,42.23,42.43,137100.0,33.5345,33.717,33.5186,33.6773,137100.0
2011-11-02 15:00:00,42.42,42.55,42.39,42.43,138500.0,33.6694,33.7726,33.6456,33.6773,138500.0
2011-11-02 15:30:00,42.44,42.5,42.25,42.34,426600.0,33.6853,33.7329,33.5345,33.6059,426600.0
2011-11-03 09:30:00,41.13,41.31,40.02,40.06,774500.0,32.6455,32.7884,31.7645,31.7962,774500.0
2011-11-03 10:00:00,40.04,40.9,39.68,40.88,1213200.0,31.7804,32.463,31.4946,32.4471,1213200.0
2011-11-03 10:30:00,40.88,41.21,40.87,40.87,960000.0,32.4471,32.709,32.4391,32.4391,960000.0
2011-11-03 11:00:00,40.87,41.15,40.87,41.04,611200.0,32.4391,32.6614,32.4391,32.5741,611200.0
2011-11-03 11:30:00,41.04,41.27,41.04,41.11,769700.0,32.5741,32.7566,32.5741,32.6296,769700.0
2011-11-03 12:00:00,41.11,41.21,41.01,41.13,502000.0,32.6296,32.709,32.5503,32.6455,502000.0
2011-11-03 12:30:00,41.13,41.13,40.92,40.92,280900.0,32.6455,32.6455,32.4788,32.4788,280900.0
2011-11-03 13:00:00,40.92,41.02,40.92,40.99,308400.0,32.4788,32.5582,32.4788,32.5344,308400.0
2011-11-03 13:30:00,40.99,41.02,40.97,41.0,629700.0,32.5344,32.5582,32.5185,32.5423,629700.0
2011-11-03 14:00:00,41.0,41.08,40.92,40.98,754600.0,32.5423,32.6058,32.4788,32.5264,754600.0
2011-11-03 14:30:00,40.99,40.99,40.75,40.91,260700.0,32.5344,32.5344,32.3439,32.4709,260700.0
2011-11-03 15:00:00,40.91,41.02,40.79,40.99,499600.0,32.4709,32.5582,32.3756,32.5344,499600.0
2011-11-03 15:30:00,40.98,41.01,40.82,40.88,786000.0,32.5264,32.5503,32.3995,32.4471,786000.0
2011-11-04 09:30:00,40.5,40.74,40.02,40.71,443700.0,32.1455,32.336,31.7645,32.3121,443700.0
2011-11-04 10:00:00,40.71,40.75,40.49,40.52,354000.0,32.3121,32.3439,32.1375,32.1613,354000.0
2011-11-04 10:30:00,40.52,40.56,40.46,40.48,361600.0,32.1613,32.1931,32.1137,32.1296,361600.0
2011-11-04 11:00:00,40.48,40.61,40.45,40.58,249400.0,32.1296,32.2328,32.1058,32.209,249400.0
2011-11-04 11:30:00,40.57,40.77,40.53,40.74,184000.0,32.201,32.3598,32.1693,32.336,184000.0
2011-11-04 12:00:00,40.73,40.78,40.59,40.63,124800.0,32.328,32.3677,32.2169,32.2486,124800.0
2011-11-04 12:30:00,40.62,40.71,40.59,40.68,126900.0,32.2407,32.3121,32.2169,32.2883,126900.0
2011-11-04 13:00:00,40.68,40.77,40.65,40.73,106200.0,32.2883,32.3598,32.2645,32.328,106200.0
2011-11-04 13:30:00,40.74,40.8,40.68,40.74,192800.0,32.336,32.3836,32.2883,32.336,192800.0
2011-11-04 14:00:00,40.75,40.83,40.67,40.76,212600.0,32.3439,32.4074,32.2804,32.3518,212600.0
2011-11-04 14:30:00,40.76,40.91,40.72,40.9,236400.0,32.3518,32.4709,32.3201,32.463,236400.0
2011-11-04 15:00:00,40.89,40.9,40.74,40.82,218300.0,32.455,32.463,32.336,32.3995,218300.0
2011-11-04 15:30:00,40.82,40.91,40.72,40.85,528900.0,32.3995,32.4709,32.3201,32.4233,528900.0
2011-11-07 09:30:00,40.68,40.8,40.48,40.57,191000.0,32.2883,32.3836,32.1296,32.201,191000.0
2011-11-07 10:00:00,40.58,40.65,40.42,40.48,237500.0,32.209,32.2645,32.082,32.1296,237500.0
2011-11-07 10:30:00,40.47,40.48,40.2,40.21,224700.0,32.1217,32.1296,31.9074,31.9153,224700.0
2011-11-07 11:00:00,40.21,40.36,40.06,40.1,267300.0,31.9153,32.0343,31.7962,31.828,267300.0
2011-11-07 11:30:00,40.1,40.13,39.95,39.99,469500.0,31.828,31.8518,31.7089,31.7407,469500.0
2011-11-07 12:00:00,39.99,40.02,39.88,39.95,259000.0,31.7407,31.7645,31.6534,31.7089,259000.0
2011-11-07 12:30:00,39.96,40.01,39.94,39.98,267900.0,31.7169,31.7565,31.701,31.7327,267900.0
2011-11-07 13:00:00,39.97,40.07,39.97,40.02,105900.0,31.7248,31.8042,31.7248,31.7645,105900.0
2011-11-07 13:30:00,40.02,40.09,39.98,40.04,144800.0,31.7645,31.82,31.7327,31.7804,144800.0
2011-11-07 14:00:00,40.04,40.08,40.0,40.04,235400.0,31.7804,31.8121,31.7486,31.7804,235400.0
2011-11-07 14:30:00,40.04,40.18,40.03,40.14,301400.0,31.7804,31.8915,31.7724,31.8597,301400.0
2011-11-07 15:00:00,40.14,40.23,40.11,40.17,231700.0,31.8597,31.9312,31.8359,31.8835,231700.0
2011-11-07 15:30:00,40.18,40.36,40.17,40.33,760100.0,31.8915,32.0343,31.8835,32.0105,760100.0
2011-11-08 09:30:00,40.37,40.37,40.1,40.2,232200.0,32.0423,32.0423,31.828,31.9074,232200.0
2011-11-08 10:00:00,40.21,40.34,40.14,40.26,200600.0,31.9153,32.0185,31.8597,31.955,200600.0
2011-11-08 10:30:00,40.25,40.39,40.2,40.25,141200.0,31.947,32.0582,31.9074,31.947,141200.0
2011-11-08 11:00:00,40.25,40.28,40.06,40.09,129800.0,31.947,31.9708,31.7962,31.82,129800.0
2011-11-08 11:30:00,40.09,40.31,40.08,40.25,138800.0,31.82,31.9947,31.8121,31.947,138800.0
2011-11-08 12:00:00,40.25,40.31,40.19,40.3,124700.0,31.947,31.9947,31.8994,31.9867,124700.0
2011-11-08 12:30:00,40.31,40.42,40.24,40.29,115100.0,31.9947,32.082,31.9391,31.9788,115100.0
2011-11-08 13:00:00,40.3,40.37,40.24,40.32,69900.0,31.9867,32.0423,31.9391,32.0026,69900.0
2011-11-08 13:30:00,40.32,40.46,40.31,40.35,155100.0,32.0026,32.1137,31.9947,32.0264,155100.0
2011-11-08 14:00:00,40.36,40.42,40.27,40.42,128800.0,32.0343,32.082,31.9629,32.082,128800.0
2011-11-08 14:30:00,40.43,40.48,40.37,40.42,107700.0,32.0899,32.1296,32.0423,32.082,107700.0
2011-11-08 15:00:00,40.42,40.5,40.34,40.5,156700.0,32.082,32.1455,32.0185,32.1455,156700.0
2011-11-08 15:30:00,40.51,40.57,40.49,40.54,567700.0,32.1534,32.201,32.1375,32.1772,567700.0
2011-11-09 09:30:00,40.06,40.25,39.98,40.03,320100.0,31.7962,31.947,31.7327,31.7724,320100.0
2011-11-09 10:00:00,40.02,40.18,39.97,39.97,570900.0,31.7645,31.8915,31.7248,31.7248,570900.0
2011-11-09 10:30:00,40.0,40.19,39.96,40.13,482500.0,31.7486,31.8994,31.7169,31.8518,482500.0
2011-11-09 11:00:00,40.13,40.24,40.08,40.23,244800.0,31.8518,31.9391,31.8121,31.9312,244800.0
2011-11-09 11:30:00,40.22,40.34,40.16,40.25,210800.0,31.9232,32.0185,31.8756,31.947,210800.0
2011-11-09 12:00:00,40.25,40.28,40.19,40.21,148000.0,31.947,31.9708,31.8994,31.9153,148000.0
2011-11-09 12:30:00,40.21,40.28,40.18,40.26,141700.0,31.9153,31.9708,31.8915,31.955,141700.0
2011-11-09 13:00:00,40.25,40.3,40.1,40.16,167000.0,31.947,31.9867,31.828,31.8756,167000.0
2011-11-09 13:30:00,40.16,40.19,40.02,40.04,149900.0,31.8756,31.8994,31.7645,31.7804,149900.0
2011-11-09 14:00:00,40.04,40.13,39.96,39.99,444500.0,31.7804,31.8518,31.7169,31.7407,444500.0
2011-11-09 14:30:00,39.99,40.09,39.96,40.0,302900.0,31.7407,31.82,31.7169,31.7486,302900.0
2011-11-09 15:00:00,40.0,40.16,40.0,40.12,326000.0,31.7486,31.8756,31.7486,31.8439,326000.0
2011-11-09 15:30:00,40.12,40.13,39.97,40.03,864200.0,31.8439,31.8518,31.7248,31.7724,864200.0
2011-11-10 09:30:00,40.12,40.27,39.98,40.24,420400.0,31.8439,31.9629,31.7327,31.9391,420400.0
2011-11-10 10:00:00,40.25,40.27,40.06,40.09,247300.0,31.947,31.9629,31.7962,31.82,247300.0
2011-11-10 10:30:00,40.09,40.12,39.99,40.03,359700.0,31.82,31.8439,31.7407,31.7724,359700.0
2011-11-10 11:00:00,40.02,40.05,39.93,39.96,425100.0,31.7645,31.7883,31.693,31.7169,425100.0
2011-11-10 11:30:00,39.97,40.07,39.95,40.05,255900.0,31.7248,31.8042,31.7089,31.7883,255900.0
2011-11-10 12:00:00,40.04,40.07,39.99,40.01,124900.0,31.7804,31.8042,31.7407,31.7565,124900.0
2011-11-10 12:30:00,40.01,40.14,39.99,40.13,117000.0,31.7565,31.8597,31.7407,31.8518,117000.0
2011-11-10 13:00:00,40.12,40.21,40.12,40.17,120000.0,31.8439,31.9153,31.8439,31.8835,120000.0
2011-11-10 13:30:00,40.17,40.21,40.08,40.11,131300.0,31.8835,31.9153,31.8121,31.8359,131300.0
2011-11-10 14:00:00,40.12,40.13,39.99,40.02,179000.0,31.8439,31.8518,31.7407,31.7645,179000.0
2011-11-10 14:30:00,40.02,40.09,39.98,39.99,96900.0,31.7645,31.82,31.7327,31.7407,96900.0
2011-11-10 15:00:00,39.99,40.1,39.99,40.02,163400.0,31.7407,31.828,31.7407,31.7645,163400.0
2011-11-10 15:30:00,40.02,40.16,39.98,40.09,492400.0,31.7645,31.8756,31.7327,31.82,492400.0
2011-11-11 09:30:00,40.25,40.55,40.21,40.47,132800.0,31.947,32.1852,31.9153,32.1217,132800.0
2011-11-11 10:00:00,40.46,40.51,40.35,40.4,187000.0,32.1137,32.1534,32.0264,32.0661,187000.0
2011-11-11 10:30:00,40.4,40.44,40.34,40.44,156000.0,32.0661,32.0978,32.0185,32.0978,156000.0
2011-11-11 11:00:00,40.44,40.51,40.37,40.39,88400.0,32.0978,32.1534,32.0423,32.0582,88400.0
2011-11-11 11:30:00,40.39,40.41,40.32,40.34,59800.0,32.0582,32.074,32.0026,32.0185,59800.0
2011-11-11 12:00:00,40.35,40.37,40.32,40.35,95800.0,32.0264,32.0423,32.0026,32.0264,95800.0
2011-11-11 12:30:00,40.35,40.36,40.32,40.33,43900.0,32.0264,32.0343,32.0026,32.0105,43900.0
2011-11-11 13:00:00,40.34,40.35,40.33,40.34,50800.0,32.0185,32.0264,32.0105,32.0185,50800.0
2011-11-11 13:30:00,40.34,40.34,40.3,40.34,61200.0,32.0185,32.0185,31.9867,32.0185,61200.0
2011-11-11 14:00:00,40.34,40.37,40.33,40.34,53700.0,32.0185,32.0423,32.0105,32.0185,53700.0
2011-11-11 14:30:00,40.35,40.36,40.32,40.34,99000.0,32.0264,32.0343,32.0026,32.0185,99000.0
2011-11-11 15:00:00,40.33,40.34,40.24,40.27,121600.0,32.0105,32.0185,31.9391,31.9629,121600.0
2011-11-11 15:30:00,40.28,40.37,40.23,40.34,257000.0,31.9708,32.0423,31.9312,32.0185,257000.0
2011-11-14 09:30:00,40.1,40.38,40.0,40.0,132100.0,31.828,32.0502,31.7486,31.7486,132100.0
2011-11-14 10:00:00,40.0,40.1,40.0,40.02,141300.0,31.7486,31.828,31.7486,31.7645,141300.0
2011-11-14 10:30:00,40.03,40.17,39.99,40.12,264400.0,31.7724,31.8835,31.7407,31.8439,264400.0
2011-11-14 11:00:00,40.11,40.2,40.05,40.09,149300.0,31.8359,31.9074,31.7883,31.82,149300.0
2011-11-14 11:30:00,40.09,40.14,39.98,40.0,187200.0,31.82,31.8597,31.7327,31.7486,187200.0
2011-11-14 12:00:00,40.0,40.03,39.96,39.99,168300.0,31.7486,31.7724,31.7169,31.7407,168300.0
2011-11-14 12:30:00,39.99,40.02,39.98,40.0,141700.0,31.7407,31.7645,31.7327,31.7486,141700.0
2011-11-14 13:00:00,40.0,40.05,39.98,40.02,141600.0,31.7486,31.7883,31.7327,31.7645,141600.0
2011-11-14 13:30:00,40.02,40.08,39.99,40.0,127100.0,31.7645,31.8121,31.7407,31.7486,127100.0
2011-11-14 14:00:00,40.0,40.04,39.99,40.0,211000.0,31.7486,31.7804,31.7407,31.7486,211000.0
2011-11-14 14:30:00,40.01,40.02,39.99,40.0,168900.0,31.7565,31.7645,31.7407,31.7486,168900.0
2011-11-14 15:00:00,40.0,40.03,39.98,40.0,225900.0,31.7486,31.7724,31.7327,31.7486,225900.0
2011-11-14 15:30:00,40.0,40.04,39.97,40.01,500800.0,31.7486,31.7804,31.7248,31.7565,500800.0
2011-11-15 09:30:00,40.04,40.11,39.79,39.82,327600.0,31.7804,31.8359,31.5819,31.6057,327600.0
2011-11-15 10:00:00,39.82,39.93,39.77,39.81,148900.0,31.6057,31.693,31.5661,31.5978,148900.0
2011-11-15 10:30:00,39.82,39.82,39.68,39.69,225100.0,31.6057,31.6057,31.4946,31.5026,225100.0
2011-11-15 11:00:00,39.69,39.73,39.64,39.72,137500.0,31.5026,31.5343,31.4629,31.5264,137500.0
2011-11-15 11:30:00,39.71,39.72,39.59,39.59,129200.0,31.5184,31.5264,31.4232,31.4232,129200.0
2011-11-15 12:00:00,39.6,39.68,39.59,39.61,170100.0,31.4311,31.4946,31.4232,31.4391,170100.0
2011-11-15 12:30:00,39.61,39.78,39.61,39.76,171800.0,31.4391,31.574,31.4391,31.5581,171800.0
2011-11-15 13:00:00,39.75,39.81,39.72,39.79,162900.0,31.5502,31.5978,31.5264,31.5819,162900.0
2011-11-15 13:30:00,39.79,39.87,39.79,39.87,138500.0,31.5819,31.6454,31.5819,31.6454,138500.0
2011-11-15 14:00:00,39.86,39.93,39.86,39.9,92100.0,31.6375,31.693,31.6375,31.6692,92100.0
2011-11-15 14:30:00,39.9,39.96,39.89,39.91,213300.0,31.6692,31.7169,31.6613,31.6772,213300.0
2011-11-15 15:00:00,39.92,39.99,39.91,39.98,145800.0,31.6851,31.7407,31.6772,31.7327,145800.0
2011-11-15 15:30:00,39.97,40.0,39.9,39.9,446900.0,31.7248,31.7486,31.6692,31.6692,446900.0
2011-11-16 09:30:00,39.5,39.63,39.35,39.54,276100.0,31.3518,31.4549,31.2327,31.3835,276100.0
2011-11-16 10:00:00,39.54,39.58,39.48,39.5,291100.0,31.3835,31.4152,31.3359,31.3518,291100.0
2011-11-16 10:30:00,39.51,39.6,39.46,39.56,721700.0,31.3597,31.4311,31.32,31.3994,721700.0
2011-11-16 11:00:00,39.55,39.77,39.54,39.68,248300.0,31.3914,31.5661,31.3835,31.4946,248300.0
2011-11-16 11:30:00,39.69,39.73,39.44,39.45,271300.0,31.5026,31.5343,31.3041,31.3121,271300.0
2011-11-16 12:00:00,39.43,39.47,39.19,39.3,582900.0,31.2962,31.3279,31.1057,31.193,582900.0
2011-11-16 12:30:00,39.3,39.51,39.28,39.43,270300.0,31.193,31.3597,31.1771,31.2962,270300.0
2011-11-16 13:00:00,39.44,39.49,39.34,39.49,378700.0,31.3041,31.3438,31.2248,31.3438,378700.0
2011-11-16 13:30:00,39.49,39.61,39.48,39.57,267700.0,31.3438,31.4391,31.3359,31.4073,267700.0
2011-11-16 14:00:00,39.58,39.59,39.42,39.42,177000.0,31.4152,31.4232,31.2883,31.2883,177000.0
2011-11-16 14:30:00,39.43,39.46,39.35,39.38,279300.0,31.2962,31.32,31.2327,31.2565,279300.0
2011-11-16 15:00:00,39.38,39.39,39.07,39.11,508100.0,31.2565,31.2644,31.0105,31.0422,508100.0
2011-11-16 15:30:00,39.11,39.11,38.89,38.93,1051300.0,31.0422,31.0422,30.8676,30.8993,1051300.0
2011-11-17 09:30:00,38.94,39.06,38.9,39.02,241700.0,30.9073,31.0025,30.8755,30.9708,241700.0
2011-11-17 10:00:00,39.02,39.21,38.95,39.08,330600.0,30.9708,31.1216,30.9152,31.0184,330600.0
2011-11-17 10:30:00,39.08,39.28,38.99,39.1,230800.0,31.0184,31.1771,30.947,31.0343,230800.0
2011-11-17 11:00:00,39.11,39.13,39.04,39.08,149500.0,31.0422,31.0581,30.9866,31.0184,149500.0
2011-11-17 11:30:00,39.09,39.18,39.09,39.17,96600.0,31.0263,31.0978,31.0263,31.0898,96600.0
2011-11-17 12:00:00,39.17,39.2,39.05,39.06,229100.0,31.0898,31.1136,30.9946,31.0025,229100.0
2011-11-17 12:30:00,39.06,39.06,38.67,38.73,342600.0,31.0025,31.0025,30.693,30.7406,342600.0
2011-11-17 13:00:00,38.74,38.79,38.68,38.73,156300.0,30.7485,30.7882,30.7009,30.7406,156300.0
2011-11-17 13:30:00,38.73,38.75,38.59,38.73,216400.0,30.7406,30.7565,30.6295,30.7406,216400.0
2011-11-17 14:00:00,38.73,38.81,38.67,38.69,197100.0,30.7406,30.8041,30.693,30.7088,197100.0
2011-11-17 14:30:00,38.68,38.72,38.62,38.72,220500.0,30.7009,30.7327,30.6533,30.7327,220500.0
2011-11-17 15:00:00,38.71,38.78,38.66,38.69,263100.0,30.7247,30.7803,30.685,30.7088,263100.0
2011-11-17 15:30:00,38.7,38.74,38.6,38.73,623100.0,30.7168,30.7485,30.6374,30.7406,623100.0
2011-11-18 09:30:00,38.92,39.13,38.83,38.96,366500.0,30.8914,31.0581,30.82,30.9231,366500.0
2011-11-18 10:00:00,38.96,38.97,38.73,38.83,184600.0,30.9231,30.9311,30.7406,30.82,184600.0
2011-11-18 10:30:00,38.84,38.97,38.82,38.95,96200.0,30.8279,30.9311,30.812,30.9152,96200.0
2011-11-18 11:00:00,38.92,38.98,38.85,38.95,119600.0,30.8914,30.939,30.8358,30.9152,119600.0
2011-11-18 11:30:00,38.95,38.99,38.91,38.96,123100.0,30.9152,30.947,30.8835,30.9231,123100.0
2011-11-18 12:00:00,38.97,38.98,38.86,38.92,144100.0,30.9311,30.939,30.8438,30.8914,144100.0
2011-11-18 12:30:00,38.92,38.98,38.91,38.95,116900.0,30.8914,30.939,30.8835,30.9152,116900.0
2011-11-18 13:00:00,38.93,39.01,38.93,39.0,53700.0,30.8993,30.9628,30.8993,30.9549,53700.0
2011-11-18 13:30:00,39.0,39.11,38.99,39.02,97200.0,30.9549,31.0422,30.947,30.9708,97200.0
2011-11-18 14:00:00,39.01,39.09,38.95,38.97,200900.0,30.9628,31.0263,30.9152,30.9311,200900.0
2011-11-18 14:30:00,38.98,39.01,38.94,38.98,162400.0,30.939,30.9628,30.9073,30.939,162400.0
2011-11-18 15:00:00,38.99,39.03,38.96,39.0,254400.0,30.947,30.9787,30.9231,30.9549,254400.0
2011-11-18 15:30:00,38.99,39.02,38.94,38.99,574400.0,30.947,30.9708,30.9073,30.947,574400.0
2011-11-21 09:30:00,38.68,38.68,38.26,38.52,195400.0,30.7009,30.7009,30.3675,30.5739,195400.0
2011-11-21 10:00:00,38.52,38.57,38.28,38.31,147300.0,30.5739,30.6136,30.3834,30.4072,147300.0
2011-11-21 10:30:00,38.31,38.41,38.22,38.27,255600.0,30.4072,30.4866,30.3358,30.3755,255600.0
2011-11-21 11:00:00,38.28,38.36,38.25,38.26,132600.0,30.3834,30.4469,30.3596,30.3675,132600.0
2011-11-21 11:30:00,38.25,38.27,38.11,38.17,141000.0,30.3596,30.3755,30.2485,30.2961,141000.0
2011-11-21 12:00:00,38.17,38.25,38.15,38.16,97000.0,30.2961,30.3596,30.2802,30.2882,97000.0
2011-11-21 12:30:00,38.17,38.17,38.03,38.04,221000.0,30.2961,30.2961,30.185,30.1929,221000.0
2011-11-21 13:00:00,38.05,38.2,38.04,38.16,210900.0,30.2009,30.3199,30.1929,30.2882,210900.0
2011-11-21 13:30:00,38.15,38.24,38.14,38.21,90600.0,30.2802,30.3517,30.2723,30.3279,90600.0
2011-11-21 14:00:00,38.2,38.3,38.19,38.25,184400.0,30.3199,30.3993,30.312,30.3596,184400.0
2011-11-21 14:30:00,38.25,38.33,38.21,38.21,184200.0,30.3596,30.4231,30.3279,30.3279,184200.0
2011-11-21 15:00:00,38.21,38.35,38.16,38.34,220700.0,30.3279,30.439,30.2882,30.431,220700.0
2011-11-21 15:30:00,38.34,38.4,38.24,38.25,373700.0,30.431,30.4787,30.3517,30.3596,373700.0
2011-11-22 09:30:00,38.16,38.25,37.93,37.94,189200.0,30.2882,30.3596,30.1056,30.1136,189200.0
2011-11-22 10:00:00,37.93,37.98,37.84,37.97,206400.0,30.1056,30.1453,30.0342,30.1374,206400.0
2011-11-22 10:30:00,37.97,37.98,37.59,37.64,253300.0,30.1374,30.1453,29.8358,29.8754,253300.0
2011-11-22 11:00:00,37.64,37.71,37.55,37.56,207900.0,29.8754,29.931,29.804,29.8119,207900.0
2011-11-22 11:30:00,37.56,37.64,37.46,37.64,253200.0,29.8119,29.8754,29.7326,29.8754,253200.0
2011-11-22 12:00:00,37.64,37.76,37.55,37.56,219200.0,29.8754,29.9707,29.804,29.8119,219200.0
2011-11-22 12:30:00,37.57,37.73,37.56,37.7,111200.0,29.8199,29.9469,29.8119,29.9231,111200.0
2011-11-22 13:00:00,37.71,37.79,37.68,37.7,136100.0,29.931,29.9945,29.9072,29.9231,136100.0
2011-11-22 13:30:00,37.7,37.72,37.59,37.6,97200.0,29.9231,29.9389,29.8358,29.8437,97200.0
2011-11-22 14:00:00,37.6,37.67,37.52,37.52,135200.0,29.8437,29.8993,29.7802,29.7802,135200.0
2011-11-22 14:30:00,37.51,37.52,37.42,37.51,162100.0,29.7723,29.7802,29.7008,29.7723,162100.0
2011-11-22 15:00:00,37.51,37.6,37.49,37.6,242000.0,29.7723,29.8437,29.7564,29.8437,242000.0
2011-11-22 15:30:00,37.6,37.62,37.49,37.51,467500.0,29.8437,29.8596,29.7564,29.7723,467500.0
2011-11-23 09:30:00,37.37,37.4,37.06,37.22,205400.0,29.6611,29.6849,29.4151,29.5421,205400.0
2011-11-23 10:00:00,37.21,37.33,37.17,37.3,223300.0,29.5341,29.6294,29.5024,29.6056,223300.0
2011-11-23 10:30:00,37.3,37.32,37.2,37.23,118700.0,29.6056,29.6215,29.5262,29.55,118700.0
2011-11-23 11:00:00,37.22,37.23,37.13,37.13,169400.0,29.5421,29.55,29.4706,29.4706,169400.0
2011-11-23 11:30:00,37.13,37.26,37.06,37.24,114700.0,29.4706,29.5738,29.4151,29.558,114700.0
2011-11-23 12:00:00,37.23,37.31,37.23,37.23,117200.0,29.55,29.6135,29.55,29.55,117200.0
2011-11-23 12:30:00,37.23,37.3,37.18,37.29,87400.0,29.55,29.6056,29.5103,29.5976,87400.0
2011-11-23 13:00:00,37.29,37.3,37.18,37.22,97500.0,29.5976,29.6056,29.5103,29.5421,97500.0
2011-11-23 13:30:00,37.22,37.24,37.01,37.01,184100.0,29.5421,29.558,29.3754,29.3754,184100.0
2011-11-23 14:00:00,37.01,37.03,36.9,36.91,201500.0,29.3754,29.3913,29.2881,29.296,201500.0
2011-11-23 14:30:00,36.92,36.97,36.89,36.92,152800.0,29.304,29.3437,29.2802,29.304,152800.0
2011-11-23 15:00:00,36.92,37.02,36.84,36.89,410500.0,29.304,29.3833,29.2405,29.2802,410500.0
2011-11-23 15:30:00,36.89,37.08,36.87,36.88,492200.0,29.2802,29.431,29.2643,29.2722,492200.0
2011-11-25 09:30:00,36.91,37.18,36.86,37.13,123400.0,29.296,29.5103,29.2563,29.4706,123400.0
2011-11-25 10:00:00,37.13,37.24,37.07,37.22,121800.0,29.4706,29.558,29.423,29.5421,121800.0
2011-11-25 10:30:00,37.22,37.36,37.18,37.32,131100.0,29.5421,29.6532,29.5103,29.6215,131100.0
2011-11-25 11:00:00,37.33,37.51,37.29,37.47,144000.0,29.6294,29.7723,29.5976,29.7405,144000.0
2011-11-25 11:30:00,37.46,37.47,37.29,37.3,102400.0,29.7326,29.7405,29.5976,29.6056,102400.0
2011-11-25 12:00:00,37.3,37.32,37.21,37.26,78400.0,29.6056,29.6215,29.5341,29.5738,78400.0
2011-11-25 12:30:00,37.26,37.28,37.13,37.18,229900.0,29.5738,29.5897,29.4706,29.5103,229900.0
2011-11-28 09:30:00,38.04,38.11,37.63,38.02,281900.0,30.1929,30.2485,29.8675,30.1771,281900.0
2011-11-28 10:00:00,38.02,38.03,37.87,38.0,210200.0,30.1771,30.185,30.058,30.1612,210200.0
2011-11-28 10:30:00,37.99,38.03,37.97,38.01,157700.0,30.1532,30.185,30.1374,30.1691,157700.0
2011-11-28 11:00:00,38.01,38.04,37.98,38.0,166900.0,30.1691,30.1929,30.1453,30.1612,166900.0
2011-11-28 11:30:00,38.0,38.04,37.96,38.02,233200.0,30.1612,30.1929,30.1294,30.1771,233200.0
2011-11-28 12:00:00,38.01,38.06,38.0,38.05,181000.0,30.1691,30.2088,30.1612,30.2009,181000.0
2011-11-28 12:30:00,38.05,38.06,38.02,38.05,231800.0,30.2009,30.2088,30.1771,30.2009,231800.0
2011-11-28 13:00:00,38.04,38.06,37.99,38.01,213500.0,30.1929,30.2088,30.1532,30.1691,213500.0
2011-11-28 13:30:00,38.01,38.07,38.01,38.05,160200.0,30.1691,30.2167,30.1691,30.2009,160200.0
2011-11-28 14:00:00,38.04,38.09,38.01,38.01,196400.0,30.1929,30.2326,30.1691,30.1691,196400.0
2011-11-28 14:30:00,38.02,38.06,37.99,38.0,272600.0,30.1771,30.2088,30.1532,30.1612,272600.0
2011-11-28 15:00:00,38.0,38.04,37.93,37.96,486700.0,30.1612,30.1929,30.1056,30.1294,486700.0
2011-11-28 15:30:00,37.96,38.06,37.87,38.05,804200.0,30.1294,30.2088,30.058,30.2009,804200.0
2011-11-29 09:30:00,38.17,38.29,38.14,38.21,163800.0,30.2961,30.3914,30.2723,30.3279,163800.0
2011-11-29 10:00:00,38.22,38.42,38.2,38.36,182500.0,30.3358,30.4945,30.3199,30.4469,182500.0
2011-11-29 10:30:00,38.36,38.39,38.25,38.26,167600.0,30.4469,30.4707,30.3596,30.3675,167600.0
2011-11-29 11:00:00,38.25,38.3,38.14,38.26,219700.0,30.3596,30.3993,30.2723,30.3675,219700.0
2011-11-29 11:30:00,38.27,38.34,38.13,38.16,230000.0,30.3755,30.431,30.2644,30.2882,230000.0
2011-11-29 12:00:00,38.16,38.25,38.14,38.18,85200.0,30.2882,30.3596,30.2723,30.304,85200.0
2011-11-29 12:30:00,38.18,38.18,38.03,38.08,96900.0,30.304,30.304,30.185,30.2247,96900.0
2011-11-29 13:00:00,38.08,38.16,38.07,38.11,71100.0,30.2247,30.2882,30.2167,30.2485,71100.0
2011-11-29 13:30:00,38.11,38.12,37.94,38.02,160800.0,30.2485,30.2564,30.1136,30.1771,160800.0
2011-11-29 14:00:00,38.01,38.01,37.9,37.96,156000.0,30.1691,30.1691,30.0818,30.1294,156000.0
2011-11-29 14:30:00,37.96,38.01,37.92,38.0,125600.0,30.1294,30.1691,30.0977,30.1612,125600.0
2011-11-29 15:00:00,38.0,38.13,38.0,38.07,149300.0,30.1612,30.2644,30.1612,30.2167,149300.0
2011-11-29 15:30:00,38.08,38.12,38.0,38.03,497300.0,30.2247,30.2564,30.1612,30.185,497300.0
2011-11-30 09:30:00,38.74,38.99,38.73,38.79,340400.0,30.7485,30.947,30.7406,30.7882,340400.0
2011-11-30 10:00:00,38.8,38.86,38.58,38.7,242000.0,30.7961,30.8438,30.6215,30.7168,242000.0
2011-11-30 10:30:00,38.71,38.78,38.68,38.76,159800.0,30.7247,30.7803,30.7009,30.7644,159800.0
2011-11-30 11:00:00,38.76,38.76,38.65,38.67,161400.0,30.7644,30.7644,30.6771,30.693,161400.0
2011-11-30 11:30:00,38.67,38.7,38.56,38.59,148500.0,30.693,30.7168,30.6057,30.6295,148500.0
2011-11-30 12:00:00,38.59,38.6,38.38,38.38,221900.0,30.6295,30.6374,30.4628,30.4628,221900.0
2011-11-30 12:30:00,38.4,38.4,38.25,38.33,256600.0,30.4787,30.4787,30.3596,30.4231,256600.0
2011-11-30 13:00:00,38.33,38.36,38.24,38.24,371100.0,30.4231,30.4469,30.3517,30.3517,371100.0
2011-11-30 13:30:00,38.24,38.26,38.18,38.21,207200.0,30.3517,30.3675,30.304,30.3279,207200.0
2011-11-30 14:00:00,38.22,38.33,38.2,38.32,235500.0,30.3358,30.4231,30.3199,30.4152,235500.0
2011-11-30 14:30:00,38.32,38.38,38.32,38.38,383900.0,30.4152,30.4628,30.4152,30.4628,383900.0
2011-11-30 15:00:00,38.38,38.59,38.38,38.5,375300.0,30.4628,30.6295,30.4628,30.558,375300.0
2011-11-30 15:30:00,38.5,38.91,38.49,38.84,1639000.0,30.558,30.8835,30.5501,30.8279,1639000.0
2011-12-01 09:30:00,38.73,38.83,38.5,38.74,191800.0,30.7406,30.82,30.558,30.7485,191800.0
2011-12-01 10:00:00,38.75,38.79,38.68,38.7,233900.0,30.7565,30.7882,30.7009,30.7168,233900.0
2011-12-01 10:30:00,38.69,38.7,38.56,38.62,386500.0,30.7088,30.7168,30.6057,30.6533,386500.0
2011-12-01 11:00:00,38.63,38.74,38.62,38.69,172600.0,30.6612,30.7485,30.6533,30.7088,172600.0
2011-12-01 11:30:00,38.7,38.7,38.59,38.66,168800.0,30.7168,30.7168,30.6295,30.685,168800.0
2011-12-01 12:00:00,38.68,38.69,38.63,38.66,135100.0,30.7009,30.7088,30.6612,30.685,135100.0
2011-12-01 12:30:00,38.66,38.69,38.59,38.6,138000.0,30.685,30.7088,30.6295,30.6374,138000.0
2011-12-01 13:00:00,38.6,38.6,38.51,38.56,107400.0,30.6374,30.6374,30.566,30.6057,107400.0
2011-12-01 13:30:00,38.57,38.75,38.56,38.74,126400.0,30.6136,30.7565,30.6057,30.7485,126400.0
2011-12-01 14:00:00,38.74,38.75,38.61,38.66,166100.0,30.7485,30.7565,30.6453,30.685,166100.0
2011-12-01 14:30:00,38.67,38.71,38.63,38.68,139500.0,30.693,30.7247,30.6612,30.7009,139500.0
2011-12-01 15:00:00,38.68,38.7,38.64,38.67,139100.0,30.7009,30.7168,30.6692,30.693,139100.0
2011-12-01 15:30:00,38.67,38.68,38.47,38.52,668600.0,30.693,30.7009,30.5342,30.5739,668600.0
2011-12-02 09:30:00,38.57,38.7,38.29,38.3,210700.0,30.6136,30.7168,30.3914,30.3993,210700.0
2011-12-02 10:00:00,38.3,38.37,38.23,38.35,272300.0,30.3993,30.4549,30.3437,30.439,272300.0
2011-12-02 10:30:00,38.35,38.38,38.28,38.29,184000.0,30.439,30.4628,30.3834,30.3914,184000.0
2011-12-02 11:00:00,38.29,38.34,38.09,38.15,188700.0,30.3914,30.431,30.2326,30.2802,188700.0
2011-12-02 11:30:00,38.14,38.15,38.0,38.03,141800.0,30.2723,30.2802,30.1612,30.185,141800.0
2011-12-02 12:00:00,38.04,38.13,38.04,38.08,98400.0,30.1929,30.2644,30.1929,30.2247,98400.0
2011-12-02 12:30:00,38.08,38.09,38.04,38.05,104600.0,30.2247,30.2326,30.1929,30.2009,104600.0
2011-12-02 13:00:00,38.06,38.06,37.96,37.97,119400.0,30.2088,30.2088,30.1294,30.1374,119400.0
2011-12-02 13:30:00,37.98,38.0,37.9,37.97,101400.0,30.1453,30.1612,30.0818,30.1374,101400.0
2011-12-02 14:00:00,37.98,38.05,37.89,37.94,129800.0,30.1453,30.2009,30.0739,30.1136,129800.0
2011-12-02 14:30:00,37.94,38.03,37.93,37.97,125000.0,30.1136,30.185,30.1056,30.1374,125000.0
2011-12-02 15:00:00,37.97,38.06,37.97,38.02,157900.0,30.1374,30.2088,30.1374,30.1771,157900.0
2011-12-02 15:30:00,38.02,38.07,37.97,38.04,639400.0,30.1771,30.2167,30.1374,30.1929,639400.0
2011-12-05 09:30:00,38.41,38.55,38.37,38.5,156500.0,30.4866,30.5977,30.4549,30.558,156500.0
2011-12-05 10:00:00,38.5,38.55,38.4,38.51,304100.0,30.558,30.5977,30.4787,30.566,304100.0
2011-12-05 10:30:00,38.52,38.66,38.52,38.6,91900.0,30.5739,30.685,30.5739,30.6374,91900.0
2011-12-05 11:00:00,38.6,38.68,38.6,38.62,113800.0,30.6374,30.7009,30.6374,30.6533,113800.0
2011-12-05 11:30:00,38.62,38.74,38.61,38.7,114500.0,30.6533,30.7485,30.6453,30.7168,114500.0
2011-12-05 12:00:00,38.69,38.71,38.65,38.68,95100.0,30.7088,30.7247,30.6771,30.7009,95100.0
2011-12-05 12:30:00,38.68,38.73,38.6,38.66,201100.0,30.7009,30.7406,30.6374,30.685,201100.0
2011-12-05 13:00:00,38.66,38.68,38.61,38.68,97200.0,30.685,30.7009,30.6453,30.7009,97200.0
2011-12-05 13:30:00,38.68,38.69,38.49,38.61,372900.0,30.7009,30.7088,30.5501,30.6453,372900.0
2011-12-05 14:00:00,38.6,38.6,38.51,38.55,183500.0,30.6374,30.6374,30.566,30.5977,183500.0
2011-12-05 14:30:00,38.54,38.58,38.49,38.58,179800.0,30.5898,30.6215,30.5501,30.6215,179800.0
2011-12-05 15:00:00,38.57,38.61,38.38,38.44,339100.0,30.6136,30.6453,30.4628,30.5104,339100.0
2011-12-05 15:30:00,38.44,38.6,38.4,38.6,456300.0,30.5104,30.6374,30.4787,30.6374,456300.0
2011-12-06 09:30:00,38.71,38.71,38.49,38.5,89300.0,30.7247,30.7247,30.5501,30.558,89300.0
2011-12-06 10:00:00,38.52,38.75,38.52,38.74,131300.0,30.5739,30.7565,30.5739,30.7485,131300.0
2011-12-06 10:30:00,38.75,38.79,38.69,38.74,89100.0,30.7565,30.7882,30.7088,30.7485,89100.0
2011-12-06 11:00:00,38.74,38.74,38.64,38.64,123400.0,30.7485,30.7485,30.6692,30.6692,123400.0
2011-12-06 11:30:00,38.64,38.8,38.6,38.75,292900.0,30.6692,30.7961,30.6374,30.7565,292900.0
2011-12-06 12:00:00,38.74,38.82,38.74,38.78,87100.0,30.7485,30.812,30.7485,30.7803,87100.0
2011-12-06 12:30:00,38.77,38.82,38.75,38.79,117700.0,30.7723,30.812,30.7565,30.7882,117700.0
2011-12-06 13:00:00,38.79,38.82,38.73,38.79,125600.0,30.7882,30.812,30.7406,30.7882,125600.0
2011-12-06 13:30:00,38.8,38.81,38.74,38.77,239500.0,30.7961,30.8041,30.7485,30.7723,239500.0
2011-12-06 14:00:00,38.77,38.87,38.74,38.86,102500.0,30.7723,30.8517,30.7485,30.8438,102500.0
2011-12-06 14:30:00,38.86,38.92,38.83,38.86,181600.0,30.8438,30.8914,30.82,30.8438,181600.0
2011-12-06 15:00:00,38.86,38.9,38.68,38.68,297900.0,30.8438,30.8755,30.7009,30.7009,297900.0
2011-12-06 15:30:00,38.69,38.69,38.61,38.62,373700.0,30.7088,30.7088,30.6453,30.6533,373700.0
2011-12-07 09:30:00,38.54,38.56,38.25,38.31,192400.0,30.5898,30.6057,30.3596,30.4072,192400.0
2011-12-07 10:00:00,38.3,38.31,38.15,38.18,137400.0,30.3993,30.4072,30.2802,30.304,137400.0
2011-12-07 10:30:00,38.18,38.2,38.11,38.2,105700.0,30.304,30.3199,30.2485,30.3199,105700.0
2011-12-07 11:00:00,38.19,38.2,38.11,38.13,170800.0,30.312,30.3199,30.2485,30.2644,170800.0
2011-12-07 11:30:00,38.14,38.2,38.11,38.16,157800.0,30.2723,30.3199,30.2485,30.2882,157800.0
2011-12-07 12:00:00,38.17,38.24,38.16,38.23,121900.0,30.2961,30.3517,30.2882,30.3437,121900.0
2011-12-07 12:30:00,38.22,38.24,38.17,38.19,143200.0,30.3358,30.3517,30.2961,30.312,143200.0
2011-12-07 13:00:00,38.19,38.22,38.18,38.22,190800.0,30.312,30.3358,30.304,30.3358,190800.0
2011-12-07 13:30:00,38.22,38.28,38.19,38.24,297800.0,30.3358,30.3834,30.312,30.3517,297800.0
2011-12-07 14:00:00,38.25,38.28,38.22,38.27,146200.0,30.3596,30.3834,30.3358,30.3755,146200.0
2011-12-07 14:30:00,38.27,38.32,38.23,38.32,335200.0,30.3755,30.4152,30.3437,30.4152,335200.0
2011-12-07 15:00:00,38.31,38.38,38.29,38.34,419900.0,30.4072,30.4628,30.3914,30.431,419900.0
2011-12-07 15:30:00,38.34,38.44,38.3,38.34,618400.0,30.431,30.5104,30.3993,30.431,618400.0
2011-12-08 09:30:00,38.26,38.3,38.05,38.2,207900.0,30.3675,30.3993,30.2009,30.3199,207900.0
2011-12-08 10:00:00,38.2,38.24,38.16,38.17,127000.0,30.3199,30.3517,30.2882,30.2961,127000.0
2011-12-08 10:30:00,38.16,38.25,38.16,38.16,138400.0,30.2882,30.3596,30.2882,30.2882,138400.0
2011-12-08 11:00:00,38.16,38.21,38.13,38.15,138500.0,30.2882,30.3279,30.2644,30.2802,138500.0
2011-12-08 11:30:00,38.15,38.2,38.05,38.09,160300.0,30.2802,30.3199,30.2009,30.2326,160300.0
2011-12-08 12:00:00,38.09,38.15,38.03,38.1,112000.0,30.2326,30.2802,30.185,30.2405,112000.0
2011-12-08 12:30:00,38.09,38.13,38.07,38.1,98900.0,30.2326,30.2644,30.2167,30.2405,98900.0
2011-12-08 13:00:00,38.09,38.09,37.92,37.98,153500.0,30.2326,30.2326,30.0977,30.1453,153500.0
2011-12-08 13:30:00,37.97,38.05,37.96,38.05,91900.0,30.1374,30.2009,30.1294,30.2009,91900.0
2011-12-08 14:00:00,38.04,38.1,37.97,38.05,116600.0,30.1929,30.2405,30.1374,30.2009,116600.0
2011-12-08 14:30:00,38.06,38.09,38.0,38.05,121200.0,30.2088,30.2326,30.1612,30.2009,121200.0
2011-12-08 15:00:00,38.05,38.2,38.04,38.15,201700.0,30.2009,30.3199,30.1929,30.2802,201700.0
2011-12-08 15:30:00,38.16,38.23,37.83,37.9,615200.0,30.2882,30.3437,30.0262,30.0818,615200.0
2011-12-09 09:30:00,37.98,38.15,37.9,38.02,175000.0,30.1453,30.2802,30.0818,30.1771,175000.0
2011-12-09 10:00:00,38.02,38.08,37.89,38.0,206700.0,30.1771,30.2247,30.0739,30.1612,206700.0
2011-12-09 10:30:00,38.0,38.0,37.83,37.9,184900.0,30.1612,30.1612,30.0262,30.0818,184900.0
2011-12-09 11:00:00,37.9,38.14,37.9,38.14,129800.0,30.0818,30.2723,30.0818,30.2723,129800.0
2011-12-09 11:30:00,38.15,38.17,38.08,38.08,110900.0,30.2802,30.2961,30.2247,30.2247,110900.0
2011-12-09 12:00:00,38.09,38.11,38.04,38.04,57400.0,30.2326,30.2485,30.1929,30.1929,57400.0
2011-12-09 12:30:00,38.04,38.1,38.04,38.05,79900.0,30.1929,30.2405,30.1929,30.2009,79900.0
2011-12-09 13:00:00,38.06,38.14,38.0,38.11,85000.0,30.2088,30.2723,30.1612,30.2485,85000.0
2011-12-09 13:30:00,38.1,38.14,38.09,38.09,42800.0,30.2405,30.2723,30.2326,30.2326,42800.0
2011-12-09 14:00:00,38.1,38.15,38.08,38.14,76300.0,30.2405,30.2802,30.2247,30.2723,76300.0
2011-12-09 14:30:00,38.14,38.23,38.11,38.21,111400.0,30.2723,30.3437,30.2485,30.3279,111400.0
2011-12-09 15:00:00,38.2,38.23,38.14,38.23,161700.0,30.3199,30.3437,30.2723,30.3437,161700.0
2011-12-09 15:30:00,38.23,38.29,38.17,38.22,402200.0,30.3437,30.3914,30.2961,30.3358,402200.0
2011-12-12 09:30:00,38.16,38.23,38.02,38.15,128100.0,30.2882,30.3437,30.1771,30.2802,128100.0
2011-12-12 10:00:00,38.17,38.21,38.04,38.11,263500.0,30.2961,30.3279,30.1929,30.2485,263500.0
2011-12-12 10:30:00,38.11,38.19,38.05,38.15,202800.0,30.2485,30.312,30.2009,30.2802,202800.0
2011-12-12 11:00:00,38.15,38.18,38.05,38.13,210700.0,30.2802,30.304,30.2009,30.2644,210700.0
2011-12-12 11:30:00,38.13,38.15,37.96,38.09,422300.0,30.2644,30.2802,30.1294,30.2326,422300.0
2011-12-12 12:00:00,38.08,38.12,38.01,38.09,138800.0,30.2247,30.2564,30.1691,30.2326,138800.0
2011-12-12 12:30:00,38.09,38.11,38.05,38.05,197600.0,30.2326,30.2485,30.2009,30.2009,197600.0
2011-12-12 13:00:00,38.05,38.12,37.99,38.03,194400.0,30.2009,30.2564,30.1532,30.185,194400.0
2011-12-12 13:30:00,38.03,38.04,37.94,37.96,85800.0,30.185,30.1929,30.1136,30.1294,85800.0
2011-12-12 14:00:00,37.97,38.02,37.85,37.99,121400.0,30.1374,30.1771,30.0421,30.1532,121400.0
2011-12-12 14:30:00,37.99,38.04,37.92,38.02,120000.0,30.1532,30.1929,30.0977,30.1771,120000.0
2011-12-12 15:00:00,38.03,38.05,37.94,38.04,210100.0,30.185,30.2009,30.1136,30.1929,210100.0
2011-12-12 15:30:00,38.05,38.16,38.01,38.11,593800.0,30.2009,30.2882,30.1691,30.2485,593800.0
2011-12-13 09:30:00,38.16,38.57,38.16,38.57,155900.0,30.2882,30.6136,30.2882,30.6136,155900.0
2011-12-13 10:00:00,38.57,38.67,38.47,38.48,161600.0,30.6136,30.693,30.5342,30.5422,161600.0
2011-12-13 10:30:00,38.49,38.74,38.42,38.68,304300.0,30.5501,30.7485,30.4945,30.7009,304300.0
2011-12-13 11:00:00,38.67,38.77,38.62,38.76,294300.0,30.693,30.7723,30.6533,30.7644,294300.0
2011-12-13 11:30:00,38.74,38.8,38.73,38.78,172800.0,30.7485,30.7961,30.7406,30.7803,172800.0
2011-12-13 12:00:00,38.77,38.91,38.76,38.85,272500.0,30.7723,30.8835,30.7644,30.8358,272500.0
2011-12-13 12:30:00,38.85,38.88,38.75,38.88,185400.0,30.8358,30.8596,30.7565,30.8596,185400.0
2011-12-13 13:00:00,38.88,38.97,38.84,38.91,131900.0,30.8596,30.9311,30.8279,30.8835,131900.0
2011-12-13 13:30:00,38.91,38.91,38.84,38.86,95100.0,30.8835,30.8835,30.8279,30.8438,95100.0
2011-12-13 14:00:00,38.86,38.97,38.72,38.82,288600.0,30.8438,30.9311,30.7327,30.812,288600.0
2011-12-13 14:30:00,38.81,38.82,38.55,38.61,315300.0,30.8041,30.812,30.5977,30.6453,315300.0
2011-12-13 15:00:00,38.61,38.66,38.4,38.45,380100.0,30.6453,30.685,30.4787,30.5183,380100.0
2011-12-13 15:30:00,38.45,38.55,38.38,38.52,588200.0,30.5183,30.5977,30.4628,30.5739,588200.0
2011-12-14 09:30:00,38.56,38.79,38.44,38.7,253600.0,30.6057,30.7882,30.5104,30.7168,253600.0
2011-12-14 10:00:00,38.69,38.9,38.57,38.89,308800.0,30.7088,30.8755,30.6136,30.8676,308800.0
2011-12-14 10:30:00,38.89,38.94,38.73,38.78,278900.0,30.8676,30.9073,30.7406,30.7803,278900.0
2011-12-14 11:00:00,38.78,38.91,38.74,38.9,196200.0,30.7803,30.8835,30.7485,30.8755,196200.0
2011-12-14 11:30:00,38.9,38.93,38.79,38.87,200300.0,30.8755,30.8993,30.7882,30.8517,200300.0
2011-12-14 12:00:00,38.87,38.87,38.78,38.86,264900.0,30.8517,30.8517,30.7803,30.8438,264900.0
2011-12-14 12:30:00,38.86,39.0,38.85,39.0,272000.0,30.8438,30.9549,30.8358,30.9549,272000.0
2011-12-14 13:00:00,38.99,39.12,38.92,38.94,268900.0,30.947,31.0501,30.8914,30.9073,268900.0
2011-12-14 13:30:00,38.93,38.95,38.75,38.8,184200.0,30.8993,30.9152,30.7565,30.7961,184200.0
2011-12-14 14:00:00,38.79,38.91,38.77,38.89,226400.0,30.7882,30.8835,30.7723,30.8676,226400.0
2011-12-14 14:30:00,38.89,38.9,38.75,38.77,235300.0,30.8676,30.8755,30.7565,30.7723,235300.0
2011-12-14 15:00:00,38.77,38.81,38.68,38.71,408800.0,30.7723,30.8041,30.7009,30.7247,408800.0
2011-12-14 15:30:00,38.72,38.72,38.61,38.63,690300.0,30.7327,30.7327,30.6453,30.6612,690300.0
2011-12-15 09:30:00,38.99,39.48,38.86,39.48,346300.0,30.947,31.3359,30.8438,31.3359,346300.0
2011-12-15 10:00:00,39.48,39.5,39.22,39.27,301000.0,31.3359,31.3518,31.1295,31.1692,301000.0
2011-12-15 10:30:00,39.27,39.44,39.22,39.37,352700.0,31.1692,31.3041,31.1295,31.2486,352700.0
2011-12-15 11:00:00,39.36,39.57,39.34,39.53,318400.0,31.2406,31.4073,31.2248,31.3756,318400.0
2011-12-15 11:30:00,39.54,39.54,39.4,39.45,228300.0,31.3835,31.3835,31.2724,31.3121,228300.0
2011-12-15 12:00:00,39.44,39.53,39.42,39.46,156800.0,31.3041,31.3756,31.2883,31.32,156800.0
2011-12-15 12:30:00,39.47,39.47,39.38,39.44,137100.0,31.3279,31.3279,31.2565,31.3041,137100.0
2011-12-15 13:00:00,39.44,39.55,39.44,39.52,272800.0,31.3041,31.3914,31.3041,31.3676,272800.0
2011-12-15 13:30:00,39.51,39.57,39.45,39.54,226000.0,31.3597,31.4073,31.3121,31.3835,226000.0
2011-12-15 14:00:00,39.53,39.61,39.51,39.57,150500.0,31.3756,31.4391,31.3597,31.4073,150500.0
2011-12-15 14:30:00,39.57,39.59,39.46,39.55,212100.0,31.4073,31.4232,31.32,31.3914,212100.0
2011-12-15 15:00:00,39.54,39.68,39.53,39.58,285200.0,31.3835,31.4946,31.3756,31.4152,285200.0
2011-12-15 15:30:00,39.59,39.63,39.51,39.55,667100.0,31.4232,31.4549,31.3597,31.3914,667100.0
2011-12-16 09:30:00,39.77,40.25,39.7,40.16,1040200.0,31.5661,31.947,31.5105,31.8756,1040200.0
2011-12-16 10:00:00,40.16,40.19,39.92,39.99,534400.0,31.8756,31.8994,31.6851,31.7407,534400.0
2011-12-16 10:30:00,39.99,40.11,39.91,40.01,425600.0,31.7407,31.8359,31.6772,31.7565,425600.0
2011-12-16 11:00:00,40.0,40.07,39.9,39.99,372600.0,31.7486,31.8042,31.6692,31.7407,372600.0
2011-12-16 11:30:00,39.99,40.0,39.89,39.89,343900.0,31.7407,31.7486,31.6613,31.6613,343900.0
2011-12-16 12:00:00,39.89,39.91,39.8,39.87,243000.0,31.6613,31.6772,31.5899,31.6454,243000.0
2011-12-16 12:30:00,39.86,39.9,39.71,39.84,293400.0,31.6375,31.6692,31.5184,31.6216,293400.0
2011-12-16 13:00:00,39.83,39.89,39.78,39.85,254000.0,31.6137,31.6613,31.574,31.6296,254000.0
2011-12-16 13:30:00,39.84,39.85,39.7,39.7,291800.0,31.6216,31.6296,31.5105,31.5105,291800.0
2011-12-16 14:00:00,39.7,39.79,39.67,39.72,289500.0,31.5105,31.5819,31.4867,31.5264,289500.0
2011-12-16 14:30:00,39.71,39.74,39.66,39.66,235300.0,31.5184,31.5422,31.4787,31.4787,235300.0
2011-12-16 15:00:00,39.67,39.67,39.6,39.63,315700.0,31.4867,31.4867,31.4311,31.4549,315700.0
2011-12-16 15:30:00,39.63,40.0,39.63,39.95,1526600.0,31.4549,31.7486,31.4549,31.7089,1526600.0
2011-12-19 09:30:00,40.01,40.16,39.75,39.82,247700.0,31.7565,31.8756,31.5502,31.6057,247700.0
2011-12-19 10:00:00,39.82,39.91,39.56,39.62,221500.0,31.6057,31.6772,31.3994,31.447,221500.0
2011-12-19 10:30:00,39.63,39.74,39.54,39.59,298600.0,31.4549,31.5422,31.3835,31.4232,298600.0
2011-12-19 11:00:00,39.59,39.63,39.37,39.41,281300.0,31.4232,31.4549,31.2486,31.2803,281300.0
2011-12-19 11:30:00,39.4,39.42,39.29,39.33,258200.0,31.2724,31.2883,31.1851,31.2168,258200.0
2011-12-19 12:00:00,39.33,39.38,39.26,39.31,166100.0,31.2168,31.2565,31.1613,31.2009,166100.0
2011-12-19 12:30:00,39.31,39.31,39.22,39.27,163500.0,31.2009,31.2009,31.1295,31.1692,163500.0
2011-12-19 13:00:00,39.26,39.43,39.26,39.28,149600.0,31.1613,31.2962,31.1613,31.1771,149600.0
2011-12-19 13:30:00,39.28,39.55,39.28,39.42,206900.0,31.1771,31.3914,31.1771,31.2883,206900.0
2011-12-19 14:00:00,39.42,39.51,39.4,39.47,150700.0,31.2883,31.3597,31.2724,31.3279,150700.0
2011-12-19 14:30:00,39.46,39.63,39.38,39.63,221200.0,31.32,31.4549,31.2565,31.4549,221200.0
2011-12-19 15:00:00,39.62,39.62,39.31,39.32,313100.0,31.447,31.447,31.2009,31.2089,313100.0
2011-12-19 15:30:00,39.32,39.45,39.3,39.44,609900.0,31.2089,31.3121,31.193,31.3041,609900.0
2011-12-20 09:30:00,39.77,40.11,39.7,40.01,266200.0,31.5661,31.8359,31.5105,31.7565,266200.0
2011-12-20 10:00:00,40.02,40.1,39.97,40.1,207100.0,31.7645,31.828,31.7248,31.828,207100.0
2011-12-20 10:30:00,40.09,40.12,39.98,40.0,217100.0,31.82,31.8439,31.7327,31.7486,217100.0
2011-12-20 11:00:00,40.02,40.18,39.98,39.99,198400.0,31.7645,31.8915,31.7327,31.7407,198400.0
2011-12-20 11:30:00,40.0,40.13,40.0,40.1,268500.0,31.7486,31.8518,31.7486,31.828,268500.0
2011-12-20 12:00:00,40.09,40.18,39.96,40.13,163300.0,31.82,31.8915,31.7169,31.8518,163300.0
2011-12-20 12:30:00,40.13,40.27,40.09,40.23,149300.0,31.8518,31.9629,31.82,31.9312,149300.0
2011-12-20 13:00:00,40.24,40.31,40.18,40.19,156700.0,31.9391,31.9947,31.8915,31.8994,156700.0
2011-12-20 13:30:00,40.19,40.23,40.15,40.21,125600.0,31.8994,31.9312,31.8677,31.9153,125600.0
2011-12-20 14:00:00,40.21,40.26,40.16,40.22,170500.0,31.9153,31.955,31.8756,31.9232,170500.0
2011-12-20 14:30:00,40.22,40.32,40.22,40.29,213400.0,31.9232,32.0026,31.9232,31.9788,213400.0
2011-12-20 15:00:00,40.29,40.31,40.23,40.26,296800.0,31.9788,31.9947,31.9312,31.955,296800.0
2011-12-20 15:30:00,40.27,40.43,40.24,40.36,786100.0,31.9629,32.0899,31.9391,32.0343,786100.0
2011-12-21 09:30:00,40.46,40.7,40.38,40.59,158300.0,32.1137,32.3042,32.0502,32.2169,158300.0
2011-12-21 10:00:00,40.56,40.67,40.56,40.58,183900.0,32.1931,32.2804,32.1931,32.209,183900.0
2011-12-21 10:30:00,40.58,40.72,40.57,40.71,168600.0,32.209,32.3201,32.201,32.3121,168600.0
2011-12-21 11:00:00,40.71,40.71,40.51,40.64,156700.0,32.3121,32.3121,32.1534,32.2566,156700.0
2011-12-21 11:30:00,40.64,40.82,40.62,40.74,188200.0,32.2566,32.3995,32.2407,32.336,188200.0
2011-12-21 12:00:00,40.74,40.81,40.67,40.7,194400.0,32.336,32.3915,32.2804,32.3042,194400.0
2011-12-21 12:30:00,40.7,40.98,40.69,40.97,164700.0,32.3042,32.5264,32.2963,32.5185,164700.0
2011-12-21 13:00:00,40.96,41.07,40.94,41.05,167700.0,32.5106,32.5979,32.4947,32.582,167700.0
2011-12-21 13:30:00,41.04,41.07,40.92,41.05,166000.0,32.5741,32.5979,32.4788,32.582,166000.0
2011-12-21 14:00:00,41.05,41.07,40.93,40.99,358900.0,32.582,32.5979,32.4868,32.5344,358900.0
2011-12-21 14:30:00,40.99,41.13,40.98,41.12,285900.0,32.5344,32.6455,32.5264,32.6376,285900.0
2011-12-21 15:00:00,41.13,41.14,41.05,41.08,393300.0,32.6455,32.6534,32.582,32.6058,393300.0
2011-12-21 15:30:00,41.08,41.16,40.95,41.08,598900.0,32.6058,32.6693,32.5026,32.6058,598900.0
2011-12-22 09:30:00,41.26,41.29,41.07,41.2,96000.0,32.7487,32.7725,32.5979,32.7011,96000.0
2011-12-22 10:00:00,41.2,41.27,41.05,41.08,188300.0,32.7011,32.7566,32.582,32.6058,188300.0
2011-12-22 10:30:00,41.08,41.19,41.02,41.04,462100.0,32.6058,32.6931,32.5582,32.5741,462100.0
2011-12-22 11:00:00,41.04,41.11,40.93,41.0,153300.0,32.5741,32.6296,32.4868,32.5423,153300.0
2011-12-22 11:30:00,41.01,41.02,40.98,41.0,169900.0,32.5503,32.5582,32.5264,32.5423,169900.0
2011-12-22 12:00:00,41.0,41.08,40.99,41.08,127300.0,32.5423,32.6058,32.5344,32.6058,127300.0
2011-12-22 12:30:00,41.08,41.09,41.0,41.04,187700.0,32.6058,32.6138,32.5423,32.5741,187700.0
2011-12-22 13:00:00,41.05,41.07,40.99,40.99,222700.0,32.582,32.5979,32.5344,32.5344,222700.0
2011-12-22 13:30:00,41.0,41.04,40.98,40.99,314700.0,32.5423,32.5741,32.5264,32.5344,314700.0
2011-12-22 14:00:00,40.98,41.01,40.98,41.0,103900.0,32.5264,32.5503,32.5264,32.5423,103900.0
2011-12-22 14:30:00,41.0,41.0,40.86,40.88,167300.0,32.5423,32.5423,32.4312,32.4471,167300.0
2011-12-22 15:00:00,40.87,41.07,40.86,41.02,198000.0,32.4391,32.5979,32.4312,32.5582,198000.0
2011-12-22 15:30:00,41.02,41.02,40.89,40.94,678200.0,32.5582,32.5582,32.455,32.4947,678200.0
2011-12-23 09:30:00,41.14,41.47,41.04,41.44,199800.0,32.6534,32.9154,32.5741,32.8916,199800.0
2011-12-23 10:00:00,41.43,41.6,41.43,41.54,142600.0,32.8836,33.0186,32.8836,32.9709,142600.0
2011-12-23 10:30:00,41.53,41.54,41.26,41.31,173500.0,32.963,32.9709,32.7487,32.7884,173500.0
2011-12-23 11:00:00,41.31,41.4,41.29,41.34,109800.0,32.7884,32.8598,32.7725,32.8122,109800.0
2011-12-23 11:30:00,41.35,41.37,41.25,41.32,70400.0,32.8201,32.836,32.7408,32.7963,70400.0
2011-12-23 12:00:00,41.31,41.32,41.24,41.3,56200.0,32.7884,32.7963,32.7328,32.7804,56200.0
2011-12-23 12:30:00,41.3,41.32,41.15,41.16,99200.0,32.7804,32.7963,32.6614,32.6693,99200.0
2011-12-23 13:00:00,41.16,41.21,41.09,41.18,119700.0,32.6693,32.709,32.6138,32.6852,119700.0
2011-12-23 13:30:00,41.18,41.18,41.08,41.09,90900.0,32.6852,32.6852,32.6058,32.6138,90900.0
2011-12-23 14:00:00,41.1,41.1,41.07,41.09,50200.0,32.6217,32.6217,32.5979,32.6138,50200.0
2011-12-23 14:30:00,41.08,41.09,41.04,41.06,82500.0,32.6058,32.6138,32.5741,32.5899,82500.0
2011-12-23 15:00:00,41.05,41.09,41.02,41.03,186100.0,32.582,32.6138,32.5582,32.5661,186100.0
2011-12-23 15:30:00,41.04,41.09,40.99,41.07,663000.0,32.5741,32.6138,32.5344,32.5979,663000.0
2011-12-27 09:30:00,41.15,41.4,41.07,41.35,116700.0,32.6614,32.8598,32.5979,32.8201,116700.0
2011-12-27 10:00:00,41.37,41.5,41.31,41.48,85900.0,32.836,32.9392,32.7884,32.9233,85900.0
2011-12-27 10:30:00,41.48,41.62,41.46,41.62,114700.0,32.9233,33.0344,32.9074,33.0344,114700.0
2011-12-27 11:00:00,41.62,41.73,41.59,41.59,198300.0,33.0344,33.1217,33.0106,33.0106,198300.0
2011-12-27 11:30:00,41.59,41.65,41.52,41.63,117500.0,33.0106,33.0582,32.9551,33.0424,117500.0
2011-12-27 12:00:00,41.63,41.74,41.6,41.74,170100.0,33.0424,33.1297,33.0186,33.1297,170100.0
2011-12-27 12:30:00,41.74,41.8,41.71,41.75,104900.0,33.1297,33.1773,33.1059,33.1376,104900.0
2011-12-27 13:00:00,41.75,41.78,41.56,41.56,97500.0,33.1376,33.1614,32.9868,32.9868,97500.0
2011-12-27 13:30:00,41.56,41.65,41.56,41.64,76900.0,32.9868,33.0582,32.9868,33.0503,76900.0
2011-12-27 14:00:00,41.64,41.68,41.62,41.66,93100.0,33.0503,33.082,33.0344,33.0662,93100.0
2011-12-27 14:30:00,41.65,41.73,41.65,41.72,119600.0,33.0582,33.1217,33.0582,33.1138,119600.0
2011-12-27 15:00:00,41.72,41.75,41.66,41.71,133400.0,33.1138,33.1376,33.0662,33.1059,133400.0
2011-12-27 15:30:00,41.7,41.77,41.67,41.69,250800.0,33.0979,33.1535,33.0741,33.09,250800.0
2011-12-28 09:30:00,41.12,41.24,40.81,40.86,317500.0,33.0011,33.0974,32.7523,32.7924,317500.0
2011-12-28 10:00:00,40.86,40.98,40.8,40.8,117600.0,32.7924,32.8887,32.7443,32.7443,117600.0
2011-12-28 10:30:00,40.82,40.82,40.73,40.79,111600.0,32.7603,32.7603,32.6881,32.7363,111600.0
2011-12-28 11:00:00,40.78,40.82,40.69,40.7,101000.0,32.7282,32.7603,32.656,32.664,101000.0
2011-12-28 11:30:00,40.69,40.72,40.62,40.65,68500.0,32.656,32.6801,32.5998,32.6239,68500.0
2011-12-28 12:00:00,40.65,40.73,40.65,40.73,99200.0,32.6239,32.6881,32.6239,32.6881,99200.0
2011-12-28 12:30:00,40.72,40.75,40.72,40.75,57100.0,32.6801,32.7042,32.6801,32.7042,57100.0
2011-12-28 13:00:00,40.75,40.82,40.74,40.82,44400.0,32.7042,32.7603,32.6961,32.7603,44400.0
2011-12-28 13:30:00,40.82,40.87,40.81,40.86,52200.0,32.7603,32.8005,32.7523,32.7924,52200.0
2011-12-28 14:00:00,40.87,40.9,40.82,40.86,88200.0,32.8005,32.8245,32.7603,32.7924,88200.0
2011-12-28 14:30:00,40.86,40.87,40.82,40.86,70100.0,32.7924,32.8005,32.7603,32.7924,70100.0
2011-12-28 15:00:00,40.85,40.88,40.79,40.8,110500.0,32.7844,32.8085,32.7363,32.7443,110500.0
2011-12-28 15:30:00,40.8,40.86,40.79,40.82,237500.0,32.7443,32.7924,32.7363,32.7603,237500.0
2011-12-29 09:30:00,40.98,41.17,40.95,41.17,89700.0,32.8887,33.0412,32.8647,33.0412,89700.0
2011-12-29 10:00:00,41.17,41.2,41.08,41.08,111100.0,33.0412,33.0653,32.969,32.969,111100.0
2011-12-29 10:30:00,41.07,41.13,41.06,41.07,93800.0,32.961,33.0091,32.9529,32.961,93800.0
2011-12-29 11:00:00,41.08,41.13,41.05,41.09,94800.0,32.969,33.0091,32.9449,32.977,94800.0
2011-12-29 11:30:00,41.09,41.18,41.08,41.17,79800.0,32.977,33.0492,32.969,33.0412,79800.0
2011-12-29 12:00:00,41.17,41.2,41.14,41.19,62800.0,33.0412,33.0653,33.0171,33.0573,62800.0
2011-12-29 12:30:00,41.18,41.19,41.15,41.19,55100.0,33.0492,33.0573,33.0252,33.0573,55100.0
2011-12-29 13:00:00,41.18,41.2,41.09,41.15,63100.0,33.0492,33.0653,32.977,33.0252,63100.0
2011-12-29 13:30:00,41.15,41.23,41.15,41.23,74900.0,33.0252,33.0894,33.0252,33.0894,74900.0
2011-12-29 14:00:00,41.23,41.31,41.21,41.29,95200.0,33.0894,33.1536,33.0733,33.1375,95200.0
2011-12-29 14:30:00,41.3,41.34,41.28,41.31,179300.0,33.1456,33.1777,33.1295,33.1536,179300.0
2011-12-29 15:00:00,41.31,41.38,41.3,41.36,140900.0,33.1536,33.2098,33.1456,33.1937,140900.0
2011-12-29 15:30:00,41.35,41.47,41.35,41.44,349100.0,33.1857,33.282,33.1857,33.2579,349100.0
2011-12-30 09:30:00,41.5,41.58,41.42,41.45,134000.0,33.3061,33.3703,33.2419,33.2659,134000.0
2011-12-30 10:00:00,41.45,41.46,41.39,41.44,105000.0,33.2659,33.274,33.2178,33.2579,105000.0
2011-12-30 10:30:00,41.44,41.53,41.43,41.5,106500.0,33.2579,33.3301,33.2499,33.3061,106500.0
2011-12-30 11:00:00,41.5,41.51,41.42,41.5,121900.0,33.3061,33.3141,33.2419,33.3061,121900.0
2011-12-30 11:30:00,41.5,41.51,41.39,41.39,67600.0,33.3061,33.3141,33.2178,33.2178,67600.0
2011-12-30 12:00:00,41.39,41.41,41.37,41.38,66700.0,33.2178,33.2338,33.2017,33.2098,66700.0
2011-12-30 12:30:00,41.39,41.41,41.36,41.36,76200.0,33.2178,33.2338,33.1937,33.1937,76200.0
2011-12-30 13:00:00,41.37,41.37,41.25,41.26,34100.0,33.2017,33.2017,33.1054,33.1135,34100.0
2011-12-30 13:30:00,41.26,41.3,41.25,41.29,45100.0,33.1135,33.1456,33.1054,33.1375,45100.0
2011-12-30 14:00:00,41.28,41.3,41.23,41.24,76000.0,33.1295,33.1456,33.0894,33.0974,76000.0
2011-12-30 14:30:00,41.24,41.3,41.24,41.3,59800.0,33.0974,33.1456,33.0974,33.1456,59800.0
2011-12-30 15:00:00,41.3,41.35,41.29,41.29,111600.0,33.1456,33.1857,33.1375,33.1375,111600.0
2011-12-30 15:30:00,41.29,41.33,41.19,41.2,379000.0,33.1375,33.1696,33.0573,33.0653,379000.0
2012-01-03 09:30:00,41.42,41.52,40.71,40.72,339900.0,33.2419,33.3221,32.672,32.6801,339900.0
2012-01-03 10:00:00,40.72,40.99,40.66,40.89,218400.0,32.6801,32.8968,32.6319,32.8165,218400.0
2012-01-03 10:30:00,40.89,40.91,40.7,40.84,225200.0,32.8165,32.8326,32.664,32.7764,225200.0
2012-01-03 11:00:00,40.85,40.94,40.81,40.87,186800.0,32.7844,32.8566,32.7523,32.8005,186800.0
2012-01-03 11:30:00,40.87,40.93,40.77,40.78,175400.0,32.8005,32.8486,32.7202,32.7282,175400.0
2012-01-03 12:00:00,40.78,40.97,40.75,40.96,240500.0,32.7282,32.8807,32.7042,32.8727,240500.0
2012-01-03 12:30:00,40.97,41.02,40.84,40.88,205500.0,32.8807,32.9208,32.7764,32.8085,205500.0
2012-01-03 13:00:00,40.88,40.89,40.62,40.63,98500.0,32.8085,32.8165,32.5998,32.6078,98500.0
2012-01-03 13:30:00,40.62,40.69,40.62,40.67,139200.0,32.5998,32.656,32.5998,32.6399,139200.0
2012-01-03 14:00:00,40.67,40.79,40.67,40.79,144100.0,32.6399,32.7363,32.6399,32.7363,144100.0
2012-01-03 14:30:00,40.79,40.89,40.79,40.86,137200.0,32.7363,32.8165,32.7363,32.7924,137200.0
2012-01-03 15:00:00,40.87,40.87,40.69,40.73,239400.0,32.8005,32.8005,32.656,32.6881,239400.0
2012-01-03 15:30:00,40.73,40.91,40.73,40.82,535600.0,32.6881,32.8326,32.6881,32.7603,535600.0
2012-01-04 09:30:00,40.85,40.99,40.78,40.97,216600.0,32.7844,32.8968,32.7282,32.8807,216600.0
2012-01-04 10:00:00,40.96,41.01,40.85,40.9,156700.0,32.8727,32.9128,32.7844,32.8245,156700.0
2012-01-04 10:30:00,40.91,40.95,40.84,40.86,120700.0,32.8326,32.8647,32.7764,32.7924,120700.0
2012-01-04 11:00:00,40.86,40.91,40.74,40.76,106700.0,32.7924,32.8326,32.6961,32.7122,106700.0
2012-01-04 11:30:00,40.76,40.98,40.76,40.93,115100.0,32.7122,32.8887,32.7122,32.8486,115100.0
2012-01-04 12:00:00,40.94,40.94,40.88,40.9,89800.0,32.8566,32.8566,32.8085,32.8245,89800.0
2012-01-04 12:30:00,40.9,40.91,40.83,40.89,69900.0,32.8245,32.8326,32.7684,32.8165,69900.0
2012-01-04 13:00:00,40.89,40.91,40.85,40.87,74700.0,32.8165,32.8326,32.7844,32.8005,74700.0
2012-01-04 13:30:00,40.87,40.89,40.83,40.88,107000.0,32.8005,32.8165,32.7684,32.8085,107000.0
2012-01-04 14:00:00,40.87,40.89,40.82,40.87,130600.0,32.8005,32.8165,32.7603,32.8005,130600.0
2012-01-04 14:30:00,40.86,40.94,40.86,40.91,152400.0,32.7924,32.8566,32.7924,32.8326,152400.0
2012-01-04 15:00:00,40.9,40.95,40.9,40.95,176800.0,32.8245,32.8647,32.8245,32.8647,176800.0
2012-01-04 15:30:00,40.95,40.96,40.81,40.85,390200.0,32.8647,32.8727,32.7523,32.7844,390200.0
2012-01-05 09:30:00,40.92,40.92,40.52,40.54,210800.0,32.8406,32.8406,32.5196,32.5356,210800.0
2012-01-05 10:00:00,40.53,40.54,40.41,40.54,146200.0,32.5276,32.5356,32.4313,32.5356,146200.0
2012-01-05 10:30:00,40.54,40.69,40.48,40.69,141800.0,32.5356,32.656,32.4875,32.656,141800.0
2012-01-05 11:00:00,40.68,40.83,40.59,40.82,248400.0,32.648,32.7684,32.5757,32.7603,248400.0
2012-01-05 11:30:00,40.83,40.98,40.82,40.95,139200.0,32.7684,32.8887,32.7603,32.8647,139200.0
2012-01-05 12:00:00,40.94,41.07,40.93,41.06,251100.0,32.8566,32.961,32.8486,32.9529,251100.0
2012-01-05 12:30:00,41.06,41.09,41.01,41.06,89500.0,32.9529,32.977,32.9128,32.9529,89500.0
2012-01-05 13:00:00,41.06,41.08,41.04,41.07,96600.0,32.9529,32.969,32.9369,32.961,96600.0
2012-01-05 13:30:00,41.07,41.08,41.01,41.01,126600.0,32.961,32.969,32.9128,32.9128,126600.0
2012-01-05 14:00:00,41.01,41.04,41.0,41.03,150300.0,32.9128,32.9369,32.9048,32.9289,150300.0
2012-01-05 14:30:00,41.04,41.05,41.02,41.02,130600.0,32.9369,32.9449,32.9208,32.9208,130600.0
2012-01-05 15:00:00,41.02,41.04,40.97,40.97,105500.0,32.9208,32.9369,32.8807,32.8807,105500.0
2012-01-05 15:30:00,40.97,41.07,40.96,41.03,389000.0,32.8807,32.961,32.8727,32.9289,389000.0
2012-01-06 09:30:00,40.96,41.18,40.85,40.88,373800.0,32.8727,33.0492,32.7844,32.8085,373800.0
2012-01-06 10:00:00,40.88,40.99,40.76,40.93,133900.0,32.8085,32.8968,32.7122,32.8486,133900.0
2012-01-06 10:30:00,40.92,41.04,40.9,40.99,100600.0,32.8406,32.9369,32.8245,32.8968,100600.0
2012-01-06 11:00:00,40.98,41.05,40.98,41.02,123300.0,32.8887,32.9449,32.8887,32.9208,123300.0
2012-01-06 11:30:00,41.03,41.09,40.99,41.03,85600.0,32.9289,32.977,32.8968,32.9289,85600.0
2012-01-06 12:00:00,41.03,41.06,41.02,41.05,66300.0,32.9289,32.9529,32.9208,32.9449,66300.0
2012-01-06 12:30:00,41.06,41.15,40.99,41.14,166100.0,32.9529,33.0252,32.8968,33.0171,166100.0
2012-01-06 13:00:00,41.13,41.14,40.99,41.1,150900.0,33.0091,33.0171,32.8968,32.985,150900.0
2012-01-06 13:30:00,41.1,41.1,41.0,41.05,260000.0,32.985,32.985,32.9048,32.9449,260000.0
2012-01-06 14:00:00,41.06,41.12,40.99,41.09,234000.0,32.9529,33.0011,32.8968,32.977,234000.0
2012-01-06 14:30:00,41.09,41.11,41.03,41.06,174400.0,32.977,32.9931,32.9289,32.9529,174400.0
2012-01-06 15:00:00,41.06,41.09,41.01,41.09,136600.0,32.9529,32.977,32.9128,32.977,136600.0
2012-01-06 15:30:00,41.08,41.1,40.98,41.05,424300.0,32.969,32.985,32.8887,32.9449,424300.0
2012-01-09 09:30:00,41.0,41.05,40.73,40.9,277300.0,32.9048,32.9449,32.6881,32.8245,277300.0
2012-01-09 10:00:00,40.9,40.92,40.8,40.85,116200.0,32.8245,32.8406,32.7443,32.7844,116200.0
2012-01-09 10:30:00,40.85,40.88,40.77,40.79,90500.0,32.7844,32.8085,32.7202,32.7363,90500.0
2012-01-09 11:00:00,40.79,40.87,40.78,40.86,113100.0,32.7363,32.8005,32.7282,32.7924,113100.0
2012-01-09 11:30:00,40.86,40.88,40.84,40.87,84500.0,32.7924,32.8085,32.7764,32.8005,84500.0
2012-01-09 12:00:00,40.87,40.9,40.84,40.9,64200.0,32.8005,32.8245,32.7764,32.8245,64200.0
2012-01-09 12:30:00,40.9,40.93,40.89,40.92,47700.0,32.8245,32.8486,32.8165,32.8406,47700.0
2012-01-09 13:00:00,40.93,40.97,40.89,40.97,81800.0,32.8486,32.8807,32.8165,32.8807,81800.0
2012-01-09 13:30:00,40.97,41.03,40.95,41.0,71800.0,32.8807,32.9289,32.8647,32.9048,71800.0
2012-01-09 14:00:00,41.01,41.03,40.99,41.0,81600.0,32.9128,32.9289,32.8968,32.9048,81600.0
2012-01-09 14:30:00,41.0,41.05,41.0,41.01,80200.0,32.9048,32.9449,32.9048,32.9128,80200.0
2012-01-09 15:00:00,41.02,41.05,40.99,41.03,104300.0,32.9208,32.9449,32.8968,32.9289,104300.0
2012-01-09 15:30:00,41.03,41.08,41.02,41.02,297800.0,32.9289,32.969,32.9208,32.9208,297800.0
2012-01-10 09:30:00,41.33,41.37,41.09,41.3,119000.0,33.1696,33.2017,32.977,33.1456,119000.0
2012-01-10 10:00:00,41.3,41.52,41.3,41.52,139000.0,33.1456,33.3221,33.1456,33.3221,139000.0
2012-01-10 10:30:00,41.52,41.56,41.44,41.49,75900.0,33.3221,33.3542,33.2579,33.298,75900.0
2012-01-10 11:00:00,41.49,41.49,41.35,41.4,54100.0,33.298,33.298,33.1857,33.2258,54100.0
2012-01-10 11:30:00,41.39,41.4,41.32,41.32,60500.0,33.2178,33.2258,33.1616,33.1616,60500.0
2012-01-10 12:00:00,41.33,41.34,41.2,41.2,64400.0,33.1696,33.1777,33.0653,33.0653,64400.0
2012-01-10 12:30:00,41.2,41.22,41.16,41.19,79600.0,33.0653,33.0814,33.0332,33.0573,79600.0
2012-01-10 13:00:00,41.19,41.21,41.15,41.18,49900.0,33.0573,33.0733,33.0252,33.0492,49900.0
2012-01-10 13:30:00,41.18,41.21,41.15,41.2,87500.0,33.0492,33.0733,33.0252,33.0653,87500.0
2012-01-10 14:00:00,41.21,41.23,41.19,41.21,125700.0,33.0733,33.0894,33.0573,33.0733,125700.0
2012-01-10 14:30:00,41.22,41.22,41.21,41.21,100000.0,33.0814,33.0814,33.0733,33.0733,100000.0
2012-01-10 15:00:00,41.21,41.22,41.14,41.14,206200.0,33.0733,33.0814,33.0171,33.0171,206200.0
2012-01-10 15:30:00,41.15,41.16,41.07,41.13,485600.0,33.0252,33.0332,32.961,33.0091,485600.0
2012-01-11 09:30:00,41.1,41.17,40.96,41.14,192900.0,32.985,33.0412,32.8727,33.0171,192900.0
2012-01-11 10:00:00,41.13,41.29,41.12,41.27,160000.0,33.0091,33.1375,33.0011,33.1215,160000.0
2012-01-11 10:30:00,41.27,41.43,41.25,41.28,224200.0,33.1215,33.2499,33.1054,33.1295,224200.0
2012-01-11 11:00:00,41.28,41.41,41.27,41.4,152300.0,33.1295,33.2338,33.1215,33.2258,152300.0
2012-01-11 11:30:00,41.4,41.67,41.39,41.67,662600.0,33.2258,33.4425,33.2178,33.4425,662600.0
2012-01-11 12:00:00,41.66,41.69,41.55,41.55,205300.0,33.4345,33.4586,33.3462,33.3462,205300.0
2012-01-11 12:30:00,41.55,41.58,41.49,41.58,114800.0,33.3462,33.3703,33.298,33.3703,114800.0
2012-01-11 13:00:00,41.58,41.66,41.57,41.65,267600.0,33.3703,33.4345,33.3622,33.4265,267600.0
2012-01-11 13:30:00,41.65,41.76,41.65,41.7,151600.0,33.4265,33.5147,33.4265,33.4666,151600.0
2012-01-11 14:00:00,41.69,41.69,41.61,41.63,253400.0,33.4586,33.4586,33.3943,33.4104,253400.0
2012-01-11 14:30:00,41.63,41.72,41.61,41.65,228600.0,33.4104,33.4826,33.3943,33.4265,228600.0
2012-01-11 15:00:00,41.66,41.67,41.52,41.6,171900.0,33.4345,33.4425,33.3221,33.3863,171900.0
2012-01-11 15:30:00,41.59,41.71,41.56,41.65,429600.0,33.3783,33.4746,33.3542,33.4265,429600.0
2012-01-12 09:30:00,41.71,41.81,41.51,41.64,211300.0,33.4746,33.5549,33.3141,33.4184,211300.0
2012-01-12 10:00:00,41.65,41.73,41.46,41.46,144700.0,33.4265,33.4907,33.274,33.274,144700.0
2012-01-12 10:30:00,41.46,41.69,41.45,41.69,288600.0,33.274,33.4586,33.2659,33.4586,288600.0
2012-01-12 11:00:00,41.68,41.7,41.47,41.51,210700.0,33.4505,33.4666,33.282,33.3141,210700.0
2012-01-12 11:30:00,41.51,41.61,41.49,41.58,185200.0,33.3141,33.3943,33.298,33.3703,185200.0
2012-01-12 12:00:00,41.59,41.66,41.56,41.66,261500.0,33.3783,33.4345,33.3542,33.4345,261500.0
2012-01-12 12:30:00,41.65,41.66,41.57,41.61,73000.0,33.4265,33.4345,33.3622,33.3943,73000.0
2012-01-12 13:00:00,41.61,41.7,41.59,41.63,82100.0,33.3943,33.4666,33.3783,33.4104,82100.0
2012-01-12 13:30:00,41.64,41.7,41.58,41.67,77600.0,33.4184,33.4666,33.3703,33.4425,77600.0
2012-01-12 14:00:00,41.67,41.68,41.6,41.65,68700.0,33.4425,33.4505,33.3863,33.4265,68700.0
2012-01-12 14:30:00,41.65,41.78,41.64,41.77,101600.0,33.4265,33.5308,33.4184,33.5228,101600.0
2012-01-12 15:00:00,41.78,41.9,41.77,41.87,198700.0,33.5308,33.6271,33.5228,33.603,198700.0
2012-01-12 15:30:00,41.87,41.92,41.86,41.9,495000.0,33.603,33.6431,33.595,33.6271,495000.0
2012-01-13 09:30:00,41.51,41.54,40.8,40.97,643000.0,33.3141,33.3382,32.7443,32.8807,643000.0
2012-01-13 10:00:00,40.97,41.02,40.69,40.89,579600.0,32.8807,32.9208,32.656,32.8165,579600.0
2012-01-13 10:30:00,40.89,40.98,40.73,40.97,371000.0,32.8165,32.8887,32.6881,32.8807,371000.0
2012-01-13 11:00:00,40.98,41.01,40.91,40.96,206200.0,32.8887,32.9128,32.8326,32.8727,206200.0
2012-01-13 11:30:00,40.96,40.97,40.83,40.94,277900.0,32.8727,32.8807,32.7684,32.8566,277900.0
2012-01-13 12:00:00,40.94,41.01,40.93,40.96,159200.0,32.8566,32.9128,32.8486,32.8727,159200.0
2012-01-13 12:30:00,40.96,41.11,40.95,41.09,82900.0,32.8727,32.9931,32.8647,32.977,82900.0
2012-01-13 13:00:00,41.08,41.1,41.02,41.02,72800.0,32.969,32.985,32.9208,32.9208,72800.0
2012-01-13 13:30:00,41.02,41.05,40.95,41.05,370400.0,32.9208,32.9449,32.8647,32.9449,370400.0
2012-01-13 14:00:00,41.04,41.16,41.04,41.15,99400.0,32.9369,33.0332,32.9369,33.0252,99400.0
2012-01-13 14:30:00,41.15,41.21,41.12,41.19,104700.0,33.0252,33.0733,33.0011,33.0573,104700.0
2012-01-13 15:00:00,41.19,41.21,41.13,41.21,105600.0,33.0573,33.0733,33.0091,33.0733,105600.0
2012-01-13 15:30:00,41.2,41.36,41.2,41.31,517600.0,33.0653,33.1937,33.0653,33.1536,517600.0
2012-01-17 09:30:00,41.7,42.27,41.7,42.07,255200.0,33.4666,33.924,33.4666,33.7635,255200.0
2012-01-17 10:00:00,42.06,42.09,41.84,42.03,96900.0,33.7555,33.7796,33.5789,33.7314,96900.0
2012-01-17 10:30:00,42.03,42.04,41.93,41.98,70200.0,33.7314,33.7394,33.6512,33.6913,70200.0
2012-01-17 11:00:00,41.98,42.0,41.87,41.9,72700.0,33.6913,33.7073,33.603,33.6271,72700.0
2012-01-17 11:30:00,41.9,41.93,41.79,41.82,82300.0,33.6271,33.6512,33.5388,33.5629,82300.0
2012-01-17 12:00:00,41.83,41.87,41.78,41.79,72000.0,33.5709,33.603,33.5308,33.5388,72000.0
2012-01-17 12:30:00,41.8,41.8,41.73,41.76,28400.0,33.5468,33.5468,33.4907,33.5147,28400.0
2012-01-17 13:00:00,41.77,41.78,41.63,41.67,84500.0,33.5228,33.5308,33.4104,33.4425,84500.0
2012-01-17 13:30:00,41.67,41.72,41.65,41.7,61800.0,33.4425,33.4826,33.4265,33.4666,61800.0
2012-01-17 14:00:00,41.7,41.72,41.67,41.7,56300.0,33.4666,33.4826,33.4425,33.4666,56300.0
2012-01-17 14:30:00,41.7,41.72,41.64,41.65,116500.0,33.4666,33.4826,33.4184,33.4265,116500.0
2012-01-17 15:00:00,41.65,41.69,41.63,41.64,150700.0,33.4265,33.4586,33.4104,33.4184,150700.0
2012-01-17 15:30:00,41.64,41.74,41.63,41.73,329500.0,33.4184,33.4987,33.4104,33.4907,329500.0
2012-01-18 09:30:00,41.58,41.8,41.36,41.51,201100.0,33.3703,33.5468,33.1937,33.3141,201100.0
2012-01-18 10:00:00,41.51,41.69,41.5,41.61,151600.0,33.3141,33.4586,33.3061,33.3943,151600.0
2012-01-18 10:30:00,41.61,41.63,41.49,41.52,60400.0,33.3943,33.4104,33.298,33.3221,60400.0
2012-01-18 11:00:00,41.52,41.54,41.48,41.5,46700.0,33.3221,33.3382,33.29,33.3061,46700.0
2012-01-18 11:30:00,41.49,41.54,41.46,41.49,64900.0,33.298,33.3382,33.274,33.298,64900.0
2012-01-18 12:00:00,41.49,41.5,41.46,41.47,64800.0,33.298,33.3061,33.274,33.282,64800.0
2012-01-18 12:30:00,41.47,41.5,41.44,41.48,67400.0,33.282,33.3061,33.2579,33.29,67400.0
2012-01-18 13:00:00,41.49,41.5,41.4,41.41,154700.0,33.298,33.3061,33.2258,33.2338,154700.0
2012-01-18 13:30:00,41.41,41.42,41.32,41.33,132300.0,33.2338,33.2419,33.1616,33.1696,132300.0
2012-01-18 14:00:00,41.33,41.39,41.32,41.37,103900.0,33.1696,33.2178,33.1616,33.2017,103900.0
2012-01-18 14:30:00,41.37,41.41,41.33,41.36,218800.0,33.2017,33.2338,33.1696,33.1937,218800.0
2012-01-18 15:00:00,41.36,41.43,41.32,41.4,238000.0,33.1937,33.2499,33.1616,33.2258,238000.0
2012-01-18 15:30:00,41.39,41.43,41.36,41.41,426500.0,33.2178,33.2499,33.1937,33.2338,426500.0
2012-01-19 09:30:00,41.44,41.45,41.03,41.07,163500.0,33.2579,33.2659,32.9289,32.961,163500.0
2012-01-19 10:00:00,41.07,41.07,40.95,41.01,144400.0,32.961,32.961,32.8647,32.9128,144400.0
2012-01-19 10:30:00,41.0,41.05,40.97,41.03,184400.0,32.9048,32.9449,32.8807,32.9289,184400.0
2012-01-19 11:00:00,41.03,41.07,40.96,41.07,262000.0,32.9289,32.961,32.8727,32.961,262000.0
2012-01-19 11:30:00,41.07,41.11,41.01,41.1,118400.0,32.961,32.9931,32.9128,32.985,118400.0
2012-01-19 12:00:00,41.1,41.16,41.09,41.14,77600.0,32.985,33.0332,32.977,33.0171,77600.0
2012-01-19 12:30:00,41.15,41.24,41.11,41.2,184900.0,33.0252,33.0974,32.9931,33.0653,184900.0
2012-01-19 13:00:00,41.2,41.24,41.18,41.2,71600.0,33.0653,33.0974,33.0492,33.0653,71600.0
2012-01-19 13:30:00,41.21,41.21,41.13,41.15,126200.0,33.0733,33.0733,33.0091,33.0252,126200.0
2012-01-19 14:00:00,41.15,41.16,41.1,41.13,96300.0,33.0252,33.0332,32.985,33.0091,96300.0
2012-01-19 14:30:00,41.13,41.14,41.06,41.09,161600.0,33.0091,33.0171,32.9529,32.977,161600.0
2012-01-19 15:00:00,41.08,41.17,41.07,41.12,206500.0,32.969,33.0412,32.961,33.0011,206500.0
2012-01-19 15:30:00,41.13,41.2,41.09,41.2,509300.0,33.0091,33.0653,32.977,33.0653,509300.0
2012-01-20 09:30:00,40.68,40.76,39.98,40.02,1325400.0,32.648,32.7122,32.0862,32.1183,1325400.0
2012-01-20 10:00:00,40.02,40.21,39.96,39.98,473000.0,32.1183,32.2708,32.0701,32.0862,473000.0
2012-01-20 10:30:00,39.99,40.21,39.98,40.2,455000.0,32.0942,32.2708,32.0862,32.2627,455000.0
2012-01-20 11:00:00,40.2,40.23,40.06,40.07,307900.0,32.2627,32.2868,32.1504,32.1584,307900.0
2012-01-20 11:30:00,40.07,40.08,39.96,40.08,330900.0,32.1584,32.1664,32.0701,32.1664,330900.0
2012-01-20 12:00:00,40.07,40.25,40.07,40.25,326100.0,32.1584,32.3029,32.1584,32.3029,326100.0
2012-01-20 12:30:00,40.25,40.45,40.25,40.42,285800.0,32.3029,32.4634,32.3029,32.4393,285800.0
2012-01-20 13:00:00,40.42,40.46,40.38,40.44,176100.0,32.4393,32.4714,32.4072,32.4554,176100.0
2012-01-20 13:30:00,40.44,40.62,40.43,40.61,170300.0,32.4554,32.5998,32.4473,32.5918,170300.0
2012-01-20 14:00:00,40.62,40.62,40.45,40.46,673200.0,32.5998,32.5998,32.4634,32.4714,673200.0
2012-01-20 14:30:00,40.46,40.51,40.44,40.48,133400.0,32.4714,32.5115,32.4554,32.4875,133400.0
2012-01-20 15:00:00,40.49,40.55,40.46,40.47,205500.0,32.4955,32.5436,32.4714,32.4794,205500.0
2012-01-20 15:30:00,40.47,40.48,40.31,40.37,980100.0,32.4794,32.4875,32.351,32.3992,980100.0
2012-01-23 09:30:00,40.51,40.89,40.51,40.78,214100.0,32.5115,32.8165,32.5115,32.7282,214100.0
2012-01-23 10:00:00,40.78,40.89,40.65,40.72,207500.0,32.7282,32.8165,32.6239,32.6801,207500.0
2012-01-23 10:30:00,40.72,40.74,40.51,40.54,154400.0,32.6801,32.6961,32.5115,32.5356,154400.0
2012-01-23 11:00:00,40.54,40.68,40.53,40.67,137400.0,32.5356,32.648,32.5276,32.6399,137400.0
2012-01-23 11:30:00,40.66,40.66,40.54,40.57,138000.0,32.6319,32.6319,32.5356,32.5597,138000.0
2012-01-23 12:00:00,40.57,40.6,40.51,40.55,114600.0,32.5597,32.5838,32.5115,32.5436,114600.0
2012-01-23 12:30:00,40.55,40.61,40.55,40.59,66500.0,32.5436,32.5918,32.5436,32.5757,66500.0
2012-01-23 13:00:00,40.59,40.63,40.55,40.59,60500.0,32.5757,32.6078,32.5436,32.5757,60500.0
2012-01-23 13:30:00,40.59,40.63,40.57,40.62,56400.0,32.5757,32.6078,32.5597,32.5998,56400.0
2012-01-23 14:00:00,40.62,40.67,40.61,40.67,66900.0,32.5998,32.6399,32.5918,32.6399,66900.0
2012-01-23 14:30:00,40.67,40.73,40.65,40.72,99500.0,32.6399,32.6881,32.6239,32.6801,99500.0
2012-01-23 15:00:00,40.72,40.76,40.68,40.76,188900.0,32.6801,32.7122,32.648,32.7122,188900.0
2012-01-23 15:30:00,40.76,40.76,40.64,40.65,344000.0,32.7122,32.7122,32.6159,32.6239,344000.0
2012-01-24 09:30:00,40.44,40.5,40.17,40.22,229300.0,32.4554,32.5035,32.2387,32.2788,229300.0
2012-01-24 10:00:00,40.23,40.24,40.09,40.16,144500.0,32.2868,32.2948,32.1745,32.2306,144500.0
2012-01-24 10:30:00,40.16,40.3,40.16,40.27,158400.0,32.2306,32.343,32.2306,32.3189,158400.0
2012-01-24 11:00:00,40.27,40.36,40.26,40.29,124600.0,32.3189,32.3912,32.3109,32.335,124600.0
2012-01-24 11:30:00,40.29,40.33,40.26,40.31,196000.0,32.335,32.3671,32.3109,32.351,196000.0
2012-01-24 12:00:00,40.3,40.32,40.23,40.3,183300.0,32.343,32.3591,32.2868,32.343,183300.0
2012-01-24 12:30:00,40.3,40.34,40.18,40.19,150700.0,32.343,32.3751,32.2467,32.2547,150700.0
2012-01-24 13:00:00,40.2,40.22,40.12,40.12,93300.0,32.2627,32.2788,32.1985,32.1985,93300.0
2012-01-24 13:30:00,40.13,40.15,40.07,40.08,127800.0,32.2066,32.2226,32.1584,32.1664,127800.0
2012-01-24 14:00:00,40.08,40.11,40.06,40.06,147700.0,32.1664,32.1905,32.1504,32.1504,147700.0
2012-01-24 14:30:00,40.07,40.12,40.01,40.1,185300.0,32.1584,32.1985,32.1103,32.1825,185300.0
2012-01-24 15:00:00,40.09,40.21,40.09,40.21,190500.0,32.1745,32.2708,32.1745,32.2708,190500.0
2012-01-24 15:30:00,40.21,40.24,40.13,40.17,514700.0,32.2708,32.2948,32.2066,32.2387,514700.0
2012-01-25 09:30:00,40.06,40.09,39.85,40.05,209700.0,32.1504,32.1745,31.9819,32.1424,209700.0
2012-01-25 10:00:00,40.05,40.19,39.98,40.18,183600.0,32.1424,32.2547,32.0862,32.2467,183600.0
2012-01-25 10:30:00,40.19,40.21,40.08,40.11,153900.0,32.2547,32.2708,32.1664,32.1905,153900.0
2012-01-25 11:00:00,40.11,40.23,40.09,40.18,134500.0,32.1905,32.2868,32.1745,32.2467,134500.0
2012-01-25 11:30:00,40.19,40.19,40.12,40.18,93600.0,32.2547,32.2547,32.1985,32.2467,93600.0
2012-01-25 12:00:00,40.19,40.28,40.14,40.21,107500.0,32.2547,32.3269,32.2146,32.2708,107500.0
2012-01-25 12:30:00,40.2,40.58,40.18,40.57,154000.0,32.2627,32.5677,32.2467,32.5597,154000.0
2012-01-25 13:00:00,40.56,40.85,40.54,40.68,190700.0,32.5517,32.7844,32.5356,32.648,190700.0
2012-01-25 13:30:00,40.68,40.79,40.59,40.79,91300.0,32.648,32.7363,32.5757,32.7363,91300.0
2012-01-25 14:00:00,40.8,40.82,40.67,40.67,198000.0,32.7443,32.7603,32.6399,32.6399,198000.0
2012-01-25 14:30:00,40.68,40.89,40.65,40.88,186500.0,32.648,32.8165,32.6239,32.8085,186500.0
2012-01-25 15:00:00,40.88,40.95,40.85,40.91,225200.0,32.8085,32.8647,32.7844,32.8326,225200.0
2012-01-25 15:30:00,40.92,41.18,40.9,41.1,731900.0,32.8406,33.0492,32.8245,32.985,731900.0
2012-01-26 09:30:00,41.09,41.25,40.97,41.21,273200.0,32.977,33.1054,32.8807,33.0733,273200.0
2012-01-26 10:00:00,41.2,41.25,41.03,41.16,233100.0,33.0653,33.1054,32.9289,33.0332,233100.0
2012-01-26 10:30:00,41.16,41.17,41.07,41.07,122500.0,33.0332,33.0412,32.961,32.961,122500.0
2012-01-26 11:00:00,41.08,41.27,40.99,41.27,102600.0,32.969,33.1215,32.8968,33.1215,102600.0
2012-01-26 11:30:00,41.26,41.38,41.26,41.34,88100.0,33.1135,33.2098,33.1135,33.1777,88100.0
2012-01-26 12:00:00,41.33,41.38,41.3,41.35,84300.0,33.1696,33.2098,33.1456,33.1857,84300.0
2012-01-26 12:30:00,41.36,41.36,41.3,41.35,61800.0,33.1937,33.1937,33.1456,33.1857,61800.0
2012-01-26 13:00:00,41.36,41.38,41.29,41.29,38900.0,33.1937,33.2098,33.1375,33.1375,38900.0
2012-01-26 13:30:00,41.29,41.29,41.15,41.16,50000.0,33.1375,33.1375,33.0252,33.0332,50000.0
2012-01-26 14:00:00,41.15,41.16,41.05,41.07,99200.0,33.0252,33.0332,32.9449,32.961,99200.0
2012-01-26 14:30:00,41.08,41.17,41.07,41.14,107700.0,32.969,33.0412,32.961,33.0171,107700.0
2012-01-26 15:00:00,41.14,41.18,41.1,41.15,141100.0,33.0171,33.0492,32.985,33.0252,141100.0
2012-01-26 15:30:00,41.15,41.26,41.13,41.26,268600.0,33.0252,33.1135,33.0091,33.1135,268600.0
2012-01-27 09:30:00,41.24,41.25,40.9,41.05,112500.0,33.0974,33.1054,32.8245,32.9449,112500.0
2012-01-27 10:00:00,41.05,41.18,41.04,41.11,127100.0,32.9449,33.0492,32.9369,32.9931,127100.0
2012-01-27 10:30:00,41.1,41.15,40.92,40.95,162000.0,32.985,33.0252,32.8406,32.8647,162000.0
2012-01-27 11:00:00,40.95,41.03,40.95,40.99,80500.0,32.8647,32.9289,32.8647,32.8968,80500.0
2012-01-27 11:30:00,40.99,40.99,40.85,40.89,100600.0,32.8968,32.8968,32.7844,32.8165,100600.0
2012-01-27 12:00:00,40.9,40.95,40.82,40.84,70500.0,32.8245,32.8647,32.7603,32.7764,70500.0
2012-01-27 12:30:00,40.84,40.87,40.78,40.79,58300.0,32.7764,32.8005,32.7282,32.7363,58300.0
2012-01-27 13:00:00,40.79,40.82,40.76,40.79,62200.0,32.7363,32.7603,32.7122,32.7363,62200.0
2012-01-27 13:30:00,40.79,40.87,40.77,40.78,89300.0,32.7363,32.8005,32.7202,32.7282,89300.0
2012-01-27 14:00:00,40.78,40.84,40.75,40.8,100700.0,32.7282,32.7764,32.7042,32.7443,100700.0
2012-01-27 14:30:00,40.8,40.89,40.8,40.89,84900.0,32.7443,32.8165,32.7443,32.8165,84900.0
2012-01-27 15:00:00,40.89,40.99,40.89,40.96,122100.0,32.8165,32.8968,32.8165,32.8727,122100.0
2012-01-27 15:30:00,40.95,40.98,40.84,40.84,217500.0,32.8647,32.8887,32.7764,32.7764,217500.0
2012-01-30 09:30:00,40.72,40.78,40.32,40.65,170500.0,32.6801,32.7282,32.3591,32.6239,170500.0
2012-01-30 10:00:00,40.67,40.68,40.48,40.5,158800.0,32.6399,32.648,32.4875,32.5035,158800.0
2012-01-30 10:30:00,40.5,40.56,40.32,40.32,153800.0,32.5035,32.5517,32.3591,32.3591,153800.0
2012-01-30 11:00:00,40.33,40.39,40.27,40.35,98100.0,32.3671,32.4152,32.3189,32.3831,98100.0
2012-01-30 11:30:00,40.35,40.43,40.31,40.34,125400.0,32.3831,32.4473,32.351,32.3751,125400.0
2012-01-30 12:00:00,40.34,40.37,40.27,40.28,155700.0,32.3751,32.3992,32.3189,32.3269,155700.0
2012-01-30 12:30:00,40.27,40.29,40.2,40.27,150800.0,32.3189,32.335,32.2627,32.3189,150800.0
2012-01-30 13:00:00,40.28,40.32,40.2,40.24,226400.0,32.3269,32.3591,32.2627,32.2948,226400.0
2012-01-30 13:30:00,40.24,40.29,40.23,40.27,224800.0,32.2948,32.335,32.2868,32.3189,224800.0
2012-01-30 14:00:00,40.27,40.33,40.23,40.25,245900.0,32.3189,32.3671,32.2868,32.3029,245900.0
2012-01-30 14:30:00,40.25,40.32,40.24,40.31,132600.0,32.3029,32.3591,32.2948,32.351,132600.0
2012-01-30 15:00:00,40.31,40.38,40.29,40.35,109500.0,32.351,32.4072,32.335,32.3831,109500.0
2012-01-30 15:30:00,40.35,40.39,40.28,40.39,392500.0,32.3831,32.4152,32.3269,32.4152,392500.0
2012-01-31 09:30:00,40.53,40.76,40.49,40.67,177400.0,32.5276,32.7122,32.4955,32.6399,177400.0
2012-01-31 10:00:00,40.67,40.69,40.43,40.56,178300.0,32.6399,32.656,32.4473,32.5517,178300.0
2012-01-31 10:30:00,40.55,40.65,40.48,40.52,193300.0,32.5436,32.6239,32.4875,32.5196,193300.0
2012-01-31 11:00:00,40.52,40.57,40.48,40.53,168700.0,32.5196,32.5597,32.4875,32.5276,168700.0
2012-01-31 11:30:00,40.53,40.55,40.48,40.5,119000.0,32.5276,32.5436,32.4875,32.5035,119000.0
2012-01-31 12:00:00,40.49,40.54,40.47,40.52,185500.0,32.4955,32.5356,32.4794,32.5196,185500.0
2012-01-31 12:30:00,40.52,40.56,40.48,40.5,154700.0,32.5196,32.5517,32.4875,32.5035,154700.0
2012-01-31 13:00:00,40.51,40.54,40.49,40.51,130100.0,32.5115,32.5356,32.4955,32.5115,130100.0
2012-01-31 13:30:00,40.52,40.52,40.41,40.47,111700.0,32.5196,32.5196,32.4313,32.4794,111700.0
2012-01-31 14:00:00,40.47,40.54,40.45,40.5,139200.0,32.4794,32.5356,32.4634,32.5035,139200.0
2012-01-31 14:30:00,40.5,40.66,40.5,40.65,123100.0,32.5035,32.6319,32.5035,32.6239,123100.0
2012-01-31 15:00:00,40.66,40.71,40.56,40.64,153400.0,32.6319,32.672,32.5517,32.6159,153400.0
2012-01-31 15:30:00,40.65,40.7,40.57,40.65,395200.0,32.6239,32.664,32.5597,32.6239,395200.0
2012-02-01 09:30:00,40.93,41.0,40.77,40.82,126600.0,32.8486,32.9048,32.7202,32.7603,126600.0
2012-02-01 10:00:00,40.83,41.03,40.82,41.0,205400.0,32.7684,32.9289,32.7603,32.9048,205400.0
2012-02-01 10:30:00,41.0,41.05,40.97,41.05,174500.0,32.9048,32.9449,32.8807,32.9449,174500.0
2012-02-01 11:00:00,41.05,41.16,41.04,41.08,211300.0,32.9449,33.0332,32.9369,32.969,211300.0
2012-02-01 11:30:00,41.08,41.17,40.95,40.98,148800.0,32.969,33.0412,32.8647,32.8887,148800.0
2012-02-01 12:00:00,40.97,41.16,40.97,41.15,127000.0,32.8807,33.0332,32.8807,33.0252,127000.0
2012-02-01 12:30:00,41.15,41.17,41.09,41.15,82800.0,33.0252,33.0412,32.977,33.0252,82800.0
2012-02-01 13:00:00,41.14,41.18,41.11,41.12,105900.0,33.0171,33.0492,32.9931,33.0011,105900.0
2012-02-01 13:30:00,41.12,41.15,41.07,41.12,112000.0,33.0011,33.0252,32.961,33.0011,112000.0
2012-02-01 14:00:00,41.12,41.16,41.08,41.09,100500.0,33.0011,33.0332,32.969,32.977,100500.0
2012-02-01 14:30:00,41.09,41.09,41.03,41.08,93300.0,32.977,32.977,32.9289,32.969,93300.0
2012-02-01 15:00:00,41.08,41.19,41.08,41.17,233000.0,32.969,33.0573,32.969,33.0412,233000.0
2012-02-01 15:30:00,41.17,41.23,41.11,41.15,436900.0,33.0412,33.0894,32.9931,33.0252,436900.0
2012-02-02 09:30:00,41.16,41.16,40.78,41.0,156400.0,33.0332,33.0332,32.7282,32.9048,156400.0
2012-02-02 10:00:00,41.0,41.04,40.97,40.99,120400.0,32.9048,32.9369,32.8807,32.8968,120400.0
2012-02-02 10:30:00,40.99,41.13,40.98,40.99,97900.0,32.8968,33.0091,32.8887,32.8968,97900.0
2012-02-02 11:00:00,40.98,41.09,40.96,41.09,198400.0,32.8887,32.977,32.8727,32.977,198400.0
2012-02-02 11:30:00,41.09,41.11,40.94,40.95,83000.0,32.977,32.9931,32.8566,32.8647,83000.0
2012-02-02 12:00:00,40.96,41.0,40.92,40.96,122800.0,32.8727,32.9048,32.8406,32.8727,122800.0
2012-02-02 12:30:00,40.96,41.01,40.95,40.97,55800.0,32.8727,32.9128,32.8647,32.8807,55800.0
2012-02-02 13:00:00,40.97,40.99,40.92,40.97,190800.0,32.8807,32.8968,32.8406,32.8807,190800.0
2012-02-02 13:30:00,40.97,41.03,40.9,40.96,218500.0,32.8807,32.9289,32.8245,32.8727,218500.0
2012-02-02 14:00:00,40.95,40.99,40.93,40.97,629100.0,32.8647,32.8968,32.8486,32.8807,629100.0
2012-02-02 14:30:00,40.97,41.0,40.93,40.99,293900.0,32.8807,32.9048,32.8486,32.8968,293900.0
2012-02-02 15:00:00,40.99,41.08,40.95,41.07,170800.0,32.8968,32.969,32.8647,32.961,170800.0
2012-02-02 15:30:00,41.06,41.08,40.99,41.06,318900.0,32.9529,32.969,32.8968,32.9529,318900.0
2012-02-03 09:30:00,41.27,41.44,40.99,41.03,468000.0,33.1215,33.2579,32.8968,32.9289,468000.0
2012-02-03 10:00:00,41.05,41.11,40.99,41.0,145300.0,32.9449,32.9931,32.8968,32.9048,145300.0
2012-02-03 10:30:00,41.01,41.06,40.99,41.06,177100.0,32.9128,32.9529,32.8968,32.9529,177100.0
2012-02-03 11:00:00,41.05,41.2,41.05,41.18,104500.0,32.9449,33.0653,32.9449,33.0492,104500.0
2012-02-03 11:30:00,41.17,41.21,41.11,41.14,61300.0,33.0412,33.0733,32.9931,33.0171,61300.0
2012-02-03 12:00:00,41.14,41.24,41.14,41.23,165000.0,33.0171,33.0974,33.0171,33.0894,165000.0
2012-02-03 12:30:00,41.23,41.27,41.21,41.25,192700.0,33.0894,33.1215,33.0733,33.1054,192700.0
2012-02-03 13:00:00,41.26,41.3,41.12,41.15,73800.0,33.1135,33.1456,33.0011,33.0252,73800.0
2012-02-03 13:30:00,41.15,41.18,41.14,41.16,54600.0,33.0252,33.0492,33.0171,33.0332,54600.0
2012-02-03 14:00:00,41.16,41.24,41.16,41.21,276500.0,33.0332,33.0974,33.0332,33.0733,276500.0
2012-02-03 14:30:00,41.21,41.3,41.21,41.25,101100.0,33.0733,33.1456,33.0733,33.1054,101100.0
2012-02-03 15:00:00,41.24,41.31,41.24,41.29,155600.0,33.0974,33.1536,33.0974,33.1375,155600.0
2012-02-03 15:30:00,41.29,41.44,41.27,41.4,382700.0,33.1375,33.2579,33.1215,33.2258,382700.0
2012-02-06 09:30:00,41.23,41.42,41.05,41.3,351600.0,33.0894,33.2419,32.9449,33.1456,351600.0
2012-02-06 10:00:00,41.29,41.37,41.23,41.27,165800.0,33.1375,33.2017,33.0894,33.1215,165800.0
2012-02-06 10:30:00,41.28,41.36,41.25,41.26,73200.0,33.1295,33.1937,33.1054,33.1135,73200.0
2012-02-06 11:00:00,41.26,41.31,41.23,41.28,130900.0,33.1135,33.1536,33.0894,33.1295,130900.0
2012-02-06 11:30:00,41.28,41.33,41.24,41.3,183400.0,33.1295,33.1696,33.0974,33.1456,183400.0
2012-02-06 12:00:00,41.3,41.36,41.29,41.34,66100.0,33.1456,33.1937,33.1375,33.1777,66100.0
2012-02-06 12:30:00,41.33,41.33,41.28,41.3,183600.0,33.1696,33.1696,33.1295,33.1456,183600.0
2012-02-06 13:00:00,41.3,41.31,41.23,41.31,127600.0,33.1456,33.1536,33.0894,33.1536,127600.0
2012-02-06 13:30:00,41.31,41.31,41.24,41.25,65500.0,33.1536,33.1536,33.0974,33.1054,65500.0
2012-02-06 14:00:00,41.25,41.27,41.22,41.25,166400.0,33.1054,33.1215,33.0814,33.1054,166400.0
2012-02-06 14:30:00,41.25,41.25,41.16,41.18,101400.0,33.1054,33.1054,33.0332,33.0492,101400.0
2012-02-06 15:00:00,41.18,41.22,41.09,41.09,143500.0,33.0492,33.0814,32.977,32.977,143500.0
2012-02-06 15:30:00,41.09,41.15,41.03,41.14,367500.0,32.977,33.0252,32.9289,33.0171,367500.0
2012-02-07 09:30:00,41.07,41.16,40.93,41.02,129500.0,32.961,33.0332,32.8486,32.9208,129500.0
2012-02-07 10:00:00,41.02,41.13,41.02,41.04,104900.0,32.9208,33.0091,32.9208,32.9369,104900.0
2012-02-07 10:30:00,41.05,41.06,40.98,41.03,74700.0,32.9449,32.9529,32.8887,32.9289,74700.0
2012-02-07 11:00:00,41.03,41.14,41.02,41.13,107300.0,32.9289,33.0171,32.9208,33.0091,107300.0
2012-02-07 11:30:00,41.14,41.23,41.11,41.18,56100.0,33.0171,33.0894,32.9931,33.0492,56100.0
2012-02-07 12:00:00,41.18,41.22,41.18,41.18,49700.0,33.0492,33.0814,33.0492,33.0492,49700.0
2012-02-07 12:30:00,41.18,41.21,41.12,41.21,58100.0,33.0492,33.0733,33.0011,33.0733,58100.0
2012-02-07 13:00:00,41.21,41.29,41.2,41.29,68200.0,33.0733,33.1375,33.0653,33.1375,68200.0
2012-02-07 13:30:00,41.29,41.33,41.25,41.32,148500.0,33.1375,33.1696,33.1054,33.1616,148500.0
2012-02-07 14:00:00,41.32,41.32,41.26,41.28,44200.0,33.1616,33.1616,33.1135,33.1295,44200.0
2012-02-07 14:30:00,41.28,41.29,41.2,41.2,53700.0,33.1295,33.1375,33.0653,33.0653,53700.0
2012-02-07 15:00:00,41.21,41.32,41.2,41.32,84000.0,33.0733,33.1616,33.0653,33.1616,84000.0
2012-02-07 15:30:00,41.32,41.32,41.21,41.26,352700.0,33.1616,33.1616,33.0733,33.1135,352700.0
2012-02-08 09:30:00,41.37,41.49,41.21,41.25,111200.0,33.2017,33.298,33.0733,33.1054,111200.0
2012-02-08 10:00:00,41.24,41.25,41.11,41.2,71600.0,33.0974,33.1054,32.9931,33.0653,71600.0
2012-02-08 10:30:00,41.21,41.37,41.2,41.35,184800.0,33.0733,33.2017,33.0653,33.1857,184800.0
2012-02-08 11:00:00,41.35,41.39,41.24,41.25,275200.0,33.1857,33.2178,33.0974,33.1054,275200.0
2012-02-08 11:30:00,41.25,41.46,41.25,41.45,147800.0,33.1054,33.274,33.1054,33.2659,147800.0
2012-02-08 12:00:00,41.45,41.51,41.43,41.49,125600.0,33.2659,33.3141,33.2499,33.298,125600.0
2012-02-08 12:30:00,41.49,41.68,41.47,41.67,110700.0,33.298,33.4505,33.282,33.4425,110700.0
2012-02-08 13:00:00,41.67,41.73,41.64,41.65,220800.0,33.4425,33.4907,33.4184,33.4265,220800.0
2012-02-08 13:30:00,41.65,41.68,41.59,41.66,158100.0,33.4265,33.4505,33.3783,33.4345,158100.0
2012-02-08 14:00:00,41.66,41.73,41.65,41.67,120400.0,33.4345,33.4907,33.4265,33.4425,120400.0
2012-02-08 14:30:00,41.67,41.78,41.65,41.74,124100.0,33.4425,33.5308,33.4265,33.4987,124100.0
2012-02-08 15:00:00,41.75,41.76,41.63,41.67,98100.0,33.5067,33.5147,33.4104,33.4425,98100.0
2012-02-08 15:30:00,41.68,41.78,41.68,41.74,454200.0,33.4505,33.5308,33.4505,33.4987,454200.0
2012-02-09 09:30:00,41.68,41.69,41.22,41.22,170900.0,33.4505,33.4586,33.0814,33.0814,170900.0
2012-02-09 10:00:00,41.21,41.23,41.15,41.18,161700.0,33.0733,33.0894,33.0252,33.0492,161700.0
2012-02-09 10:30:00,41.19,41.24,41.12,41.23,162400.0,33.0573,33.0974,33.0011,33.0894,162400.0
2012-02-09 11:00:00,41.22,41.3,41.15,41.19,259300.0,33.0814,33.1456,33.0252,33.0573,259300.0
2012-02-09 11:30:00,41.2,41.2,41.11,41.13,104000.0,33.0653,33.0653,32.9931,33.0091,104000.0
2012-02-09 12:00:00,41.13,41.15,41.08,41.12,114400.0,33.0091,33.0252,32.969,33.0011,114400.0
2012-02-09 12:30:00,41.12,41.21,41.11,41.16,88700.0,33.0011,33.0733,32.9931,33.0332,88700.0
2012-02-09 13:00:00,41.16,41.2,41.15,41.19,197200.0,33.0332,33.0653,33.0252,33.0573,197200.0
2012-02-09 13:30:00,41.19,41.25,41.19,41.2,180600.0,33.0573,33.1054,33.0573,33.0653,180600.0
2012-02-09 14:00:00,41.21,41.24,41.19,41.22,127100.0,33.0733,33.0974,33.0573,33.0814,127100.0
2012-02-09 14:30:00,41.21,41.22,41.19,41.21,117800.0,33.0733,33.0814,33.0573,33.0733,117800.0
2012-02-09 15:00:00,41.21,41.27,41.2,41.25,175900.0,33.0733,33.1215,33.0653,33.1054,175900.0
2012-02-09 15:30:00,41.25,41.27,41.22,41.25,391000.0,33.1054,33.1215,33.0814,33.1054,391000.0
2012-02-10 09:30:00,41.1,41.21,40.96,41.19,131100.0,32.985,33.0733,32.8727,33.0573,131100.0
2012-02-10 10:00:00,41.17,41.3,41.14,41.24,120100.0,33.0412,33.1456,33.0171,33.0974,120100.0
2012-02-10 10:30:00,41.23,41.3,41.21,41.23,117900.0,33.0894,33.1456,33.0733,33.0894,117900.0
2012-02-10 11:00:00,41.22,41.37,41.2,41.34,212900.0,33.0814,33.2017,33.0653,33.1777,212900.0
2012-02-10 11:30:00,41.34,41.44,41.34,41.41,170800.0,33.1777,33.2579,33.1777,33.2338,170800.0
2012-02-10 12:00:00,41.41,41.42,41.37,41.41,162100.0,33.2338,33.2419,33.2017,33.2338,162100.0
2012-02-10 12:30:00,41.41,41.42,41.33,41.39,113600.0,33.2338,33.2419,33.1696,33.2178,113600.0
2012-02-10 13:00:00,41.39,41.39,41.27,41.27,77500.0,33.2178,33.2178,33.1215,33.1215,77500.0
2012-02-10 13:30:00,41.28,41.28,41.12,41.13,78900.0,33.1295,33.1295,33.0011,33.0091,78900.0
2012-02-10 14:00:00,41.13,41.24,41.12,41.19,166900.0,33.0091,33.0974,33.0011,33.0573,166900.0
2012-02-10 14:30:00,41.19,41.22,41.15,41.2,203200.0,33.0573,33.0814,33.0252,33.0653,203200.0
2012-02-10 15:00:00,41.2,41.22,41.16,41.21,213400.0,33.0653,33.0814,33.0332,33.0733,213400.0
2012-02-10 15:30:00,41.22,41.28,41.19,41.28,364000.0,33.0814,33.1295,33.0573,33.1295,364000.0
2012-02-13 09:30:00,41.45,41.5,41.3,41.33,90200.0,33.2659,33.3061,33.1456,33.1696,90200.0
2012-02-13 10:00:00,41.32,41.36,41.28,41.31,68400.0,33.1616,33.1937,33.1295,33.1536,68400.0
2012-02-13 10:30:00,41.32,41.33,41.27,41.32,113500.0,33.1616,33.1696,33.1215,33.1616,113500.0
2012-02-13 11:00:00,41.32,41.47,41.32,41.4,80500.0,33.1616,33.282,33.1616,33.2258,80500.0
2012-02-13 11:30:00,41.4,41.49,41.39,41.47,123300.0,33.2258,33.298,33.2178,33.282,123300.0
2012-02-13 12:00:00,41.46,41.53,41.38,41.52,205700.0,33.274,33.3301,33.2098,33.3221,205700.0
2012-02-13 12:30:00,41.52,41.53,41.34,41.4,220200.0,33.3221,33.3301,33.1777,33.2258,220200.0
2012-02-13 13:00:00,41.4,41.42,41.36,41.38,164400.0,33.2258,33.2419,33.1937,33.2098,164400.0
2012-02-13 13:30:00,41.38,41.4,41.25,41.25,145100.0,33.2098,33.2258,33.1054,33.1054,145100.0
2012-02-13 14:00:00,41.25,41.29,41.21,41.26,121000.0,33.1054,33.1375,33.0733,33.1135,121000.0
2012-02-13 14:30:00,41.26,41.31,41.25,41.27,141600.0,33.1135,33.1536,33.1054,33.1215,141600.0
2012-02-13 15:00:00,41.28,41.31,41.25,41.29,160100.0,33.1295,33.1536,33.1054,33.1375,160100.0
2012-02-13 15:30:00,41.29,41.31,41.24,41.3,507500.0,33.1375,33.1536,33.0974,33.1456,507500.0
2012-02-14 09:30:00,41.12,41.31,41.02,41.17,153300.0,33.0011,33.1536,32.9208,33.0412,153300.0
2012-02-14 10:00:00,41.18,41.2,41.12,41.18,61300.0,33.0492,33.0653,33.0011,33.0492,61300.0
2012-02-14 10:30:00,41.19,41.19,41.08,41.11,50400.0,33.0573,33.0573,32.969,32.9931,50400.0
2012-02-14 11:00:00,41.12,41.27,41.12,41.26,115100.0,33.0011,33.1215,33.0011,33.1135,115100.0
2012-02-14 11:30:00,41.26,41.41,41.25,41.39,242600.0,33.1135,33.2338,33.1054,33.2178,242600.0
2012-02-14 12:00:00,41.4,41.64,41.39,41.59,359400.0,33.2258,33.4184,33.2178,33.3783,359400.0
2012-02-14 12:30:00,41.59,41.59,41.44,41.45,139300.0,33.3783,33.3783,33.2579,33.2659,139300.0
2012-02-14 13:00:00,41.44,41.48,41.37,41.47,127200.0,33.2579,33.29,33.2017,33.282,127200.0
2012-02-14 13:30:00,41.47,41.51,41.44,41.47,184700.0,33.282,33.3141,33.2579,33.282,184700.0
2012-02-14 14:00:00,41.47,41.49,41.33,41.34,157800.0,33.282,33.298,33.1696,33.1777,157800.0
2012-02-14 14:30:00,41.35,41.46,41.33,41.46,145100.0,33.1857,33.274,33.1696,33.274,145100.0
2012-02-14 15:00:00,41.46,41.47,41.28,41.28,137800.0,33.274,33.282,33.1295,33.1295,137800.0
2012-02-14 15:30:00,41.29,41.54,41.27,41.54,418000.0,33.1375,33.3382,33.1215,33.3382,418000.0
2012-02-15 09:30:00,41.52,41.65,41.37,41.46,143900.0,33.3221,33.4265,33.2017,33.274,143900.0
2012-02-15 10:00:00,41.46,41.64,41.34,41.42,171500.0,33.274,33.4184,33.1777,33.2419,171500.0
2012-02-15 10:30:00,41.42,41.64,41.39,41.63,203800.0,33.2419,33.4184,33.2178,33.4104,203800.0
2012-02-15 11:00:00,41.63,41.64,41.44,41.46,112900.0,33.4104,33.4184,33.2579,33.274,112900.0
2012-02-15 11:30:00,41.45,41.65,41.4,41.64,106300.0,33.2659,33.4265,33.2258,33.4184,106300.0
2012-02-15 12:00:00,41.64,41.68,41.56,41.6,151300.0,33.4184,33.4505,33.3542,33.3863,151300.0
2012-02-15 12:30:00,41.59,41.66,41.54,41.6,121400.0,33.3783,33.4345,33.3382,33.3863,121400.0
2012-02-15 13:00:00,41.6,41.62,41.5,41.53,141900.0,33.3863,33.4024,33.3061,33.3301,141900.0
2012-02-15 13:30:00,41.53,41.66,41.51,41.55,209800.0,33.3301,33.4345,33.3141,33.3462,209800.0
2012-02-15 14:00:00,41.55,41.59,41.4,41.58,341600.0,33.3462,33.3783,33.2258,33.3703,341600.0
2012-02-15 14:30:00,41.58,41.58,41.43,41.43,197500.0,33.3703,33.3703,33.2499,33.2499,197500.0
2012-02-15 15:00:00,41.43,41.57,41.38,41.55,421300.0,33.2499,33.3622,33.2098,33.3462,421300.0
2012-02-15 15:30:00,41.55,41.57,41.44,41.45,562100.0,33.3462,33.3622,33.2579,33.2659,562100.0
2012-02-16 09:30:00,41.38,41.77,41.14,41.55,1175600.0,33.2098,33.5228,33.0171,33.3462,1175600.0
2012-02-16 10:00:00,41.54,41.76,41.47,41.74,278000.0,33.3382,33.5147,33.282,33.4987,278000.0
2012-02-16 10:30:00,41.74,41.85,41.72,41.84,128200.0,33.4987,33.587,33.4826,33.5789,128200.0
2012-02-16 11:00:00,41.84,41.88,41.74,41.87,155000.0,33.5789,33.611,33.4987,33.603,155000.0
2012-02-16 11:30:00,41.86,42.35,41.85,42.1,356900.0,33.595,33.9882,33.587,33.7876,356900.0
2012-02-16 12:00:00,42.1,42.19,41.99,42.11,246900.0,33.7876,33.8598,33.6993,33.7956,246900.0
2012-02-16 12:30:00,42.1,42.4,42.09,42.37,454800.0,33.7876,34.0284,33.7796,34.0043,454800.0
2012-02-16 13:00:00,42.35,42.49,42.29,42.33,285300.0,33.9882,34.1006,33.9401,33.9722,285300.0
2012-02-16 13:30:00,42.34,42.62,42.3,42.57,287400.0,33.9802,34.2049,33.9481,34.1648,287400.0
2012-02-16 14:00:00,42.57,42.58,42.3,42.33,295700.0,34.1648,34.1728,33.9481,33.9722,295700.0
2012-02-16 14:30:00,42.33,42.36,42.31,42.34,168400.0,33.9722,33.9963,33.9561,33.9802,168400.0
2012-02-16 15:00:00,42.33,42.42,42.31,42.41,375400.0,33.9722,34.0444,33.9561,34.0364,375400.0
2012-02-16 15:30:00,42.41,42.49,42.29,42.31,766100.0,34.0364,34.1006,33.9401,33.9561,766100.0
2012-02-17 09:30:00,42.62,42.68,42.27,42.36,735500.0,34.2049,34.2531,33.924,33.9963,735500.0
2012-02-17 10:00:00,42.35,42.36,42.03,42.04,160200.0,33.9882,33.9963,33.7314,33.7394,160200.0
2012-02-17 10:30:00,42.04,42.04,41.99,42.02,354900.0,33.7394,33.7394,33.6993,33.7234,354900.0
2012-02-17 11:00:00,42.02,42.2,42.0,42.11,190200.0,33.7234,33.8679,33.7073,33.7956,190200.0
2012-02-17 11:30:00,42.11,42.14,42.04,42.05,131200.0,33.7956,33.8197,33.7394,33.7475,131200.0
2012-02-17 12:00:00,42.05,42.06,42.0,42.01,101300.0,33.7475,33.7555,33.7073,33.7154,101300.0
2012-02-17 12:30:00,42.02,42.1,42.0,42.05,146300.0,33.7234,33.7876,33.7073,33.7475,146300.0
2012-02-17 13:00:00,42.05,42.17,42.05,42.14,92200.0,33.7475,33.8438,33.7475,33.8197,92200.0
2012-02-17 13:30:00,42.14,42.26,42.14,42.23,99200.0,33.8197,33.916,33.8197,33.8919,99200.0
2012-02-17 14:00:00,42.23,42.26,42.2,42.26,181100.0,33.8919,33.916,33.8679,33.916,181100.0
2012-02-17 14:30:00,42.25,42.33,42.25,42.26,184400.0,33.908,33.9722,33.908,33.916,184400.0
2012-02-17 15:00:00,42.26,42.33,42.24,42.28,191300.0,33.916,33.9722,33.9,33.9321,191300.0
2012-02-17 15:30:00,42.29,42.37,42.28,42.33,619600.0,33.9401,34.0043,33.9321,33.9722,619600.0
2012-02-21 09:30:00,42.36,42.5,42.21,42.37,524400.0,33.9963,34.1086,33.8759,34.0043,524400.0
2012-02-21 10:00:00,42.36,42.45,42.34,42.42,272900.0,33.9963,34.0685,33.9802,34.0444,272900.0
2012-02-21 10:30:00,42.42,42.58,42.37,42.48,193400.0,34.0444,34.1728,34.0043,34.0926,193400.0
2012-02-21 11:00:00,42.48,42.53,42.42,42.5,185300.0,34.0926,34.1327,34.0444,34.1086,185300.0
2012-02-21 11:30:00,42.5,42.62,42.48,42.52,172200.0,34.1086,34.2049,34.0926,34.1247,172200.0
2012-02-21 12:00:00,42.52,42.53,42.41,42.43,356000.0,34.1247,34.1327,34.0364,34.0524,356000.0
2012-02-21 12:30:00,42.43,42.49,42.37,42.47,152600.0,34.0524,34.1006,34.0043,34.0845,152600.0
2012-02-21 13:00:00,42.47,42.5,42.34,42.37,155100.0,34.0845,34.1086,33.9802,34.0043,155100.0
2012-02-21 13:30:00,42.37,42.39,42.31,42.36,164000.0,34.0043,34.0203,33.9561,33.9963,164000.0
2012-02-21 14:00:00,42.36,42.4,42.34,42.38,142400.0,33.9963,34.0284,33.9802,34.0123,142400.0
2012-02-21 14:30:00,42.38,42.38,42.27,42.3,166100.0,34.0123,34.0123,33.924,33.9481,166100.0
2012-02-21 15:00:00,42.3,42.33,42.25,42.29,192300.0,33.9481,33.9722,33.908,33.9401,192300.0
2012-02-21 15:30:00,42.3,42.32,42.22,42.31,368100.0,33.9481,33.9642,33.8839,33.9561,368100.0
2012-02-22 09:30:00,41.81,42.27,41.81,42.14,483700.0,33.5549,33.924,33.5549,33.8197,483700.0
2012-02-22 10:00:00,42.15,42.19,42.08,42.16,369100.0,33.8277,33.8598,33.7715,33.8358,369100.0
2012-02-22 10:30:00,42.16,42.25,42.1,42.11,649300.0,33.8358,33.908,33.7876,33.7956,649300.0
2012-02-22 11:00:00,42.1,42.12,42.04,42.04,146800.0,33.7876,33.8037,33.7394,33.7394,146800.0
2012-02-22 11:30:00,42.04,42.12,41.99,42.12,138500.0,33.7394,33.8037,33.6993,33.8037,138500.0
2012-02-22 12:00:00,42.12,42.12,42.05,42.1,120900.0,33.8037,33.8037,33.7475,33.7876,120900.0
2012-02-22 12:30:00,42.11,42.13,42.08,42.1,79400.0,33.7956,33.8117,33.7715,33.7876,79400.0
2012-02-22 13:00:00,42.11,42.19,42.1,42.17,96000.0,33.7956,33.8598,33.7876,33.8438,96000.0
2012-02-22 13:30:00,42.17,42.17,42.03,42.03,67700.0,33.8438,33.8438,33.7314,33.7314,67700.0
2012-02-22 14:00:00,42.03,42.11,41.97,42.1,211200.0,33.7314,33.7956,33.6833,33.7876,211200.0
2012-02-22 14:30:00,42.1,42.1,42.02,42.05,81900.0,33.7876,33.7876,33.7234,33.7475,81900.0
2012-02-22 15:00:00,42.05,42.07,41.93,41.94,546500.0,33.7475,33.7635,33.6512,33.6592,546500.0
2012-02-22 15:30:00,41.94,42.0,41.88,41.91,596400.0,33.6592,33.7073,33.611,33.6351,596400.0
2012-02-23 09:30:00,41.88,42.0,41.8,41.8,190000.0,33.611,33.7073,33.5468,33.5468,190000.0
2012-02-23 10:00:00,41.81,41.86,41.73,41.84,219800.0,33.5549,33.595,33.4907,33.5789,219800.0
2012-02-23 10:30:00,41.84,41.85,41.74,41.81,215400.0,33.5789,33.587,33.4987,33.5549,215400.0
2012-02-23 11:00:00,41.81,41.86,41.78,41.82,186800.0,33.5549,33.595,33.5308,33.5629,186800.0
2012-02-23 11:30:00,41.83,41.88,41.8,41.87,228000.0,33.5709,33.611,33.5468,33.603,228000.0
2012-02-23 12:00:00,41.88,41.9,41.82,41.83,204300.0,33.611,33.6271,33.5629,33.5709,204300.0
2012-02-23 12:30:00,41.84,41.85,41.69,41.79,361100.0,33.5789,33.587,33.4586,33.5388,361100.0
2012-02-23 13:00:00,41.8,41.81,41.72,41.74,98400.0,33.5468,33.5549,33.4826,33.4987,98400.0
2012-02-23 13:30:00,41.74,41.79,41.72,41.75,135400.0,33.4987,33.5388,33.4826,33.5067,135400.0
2012-02-23 14:00:00,41.76,41.78,41.73,41.77,66900.0,33.5147,33.5308,33.4907,33.5228,66900.0
2012-02-23 14:30:00,41.77,41.78,41.7,41.75,154300.0,33.5228,33.5308,33.4666,33.5067,154300.0
2012-02-23 15:00:00,41.75,41.8,41.69,41.7,840100.0,33.5067,33.5468,33.4586,33.4666,840100.0
2012-02-23 15:30:00,41.7,41.75,41.66,41.67,1136000.0,33.4666,33.5067,33.4345,33.4425,1136000.0
2012-02-24 09:30:00,41.84,41.85,41.54,41.6,170100.0,33.5789,33.587,33.3382,33.3863,170100.0
2012-02-24 10:00:00,41.63,41.81,41.57,41.8,132600.0,33.4104,33.5549,33.3622,33.5468,132600.0
2012-02-24 10:30:00,41.8,41.83,41.69,41.77,95600.0,33.5468,33.5709,33.4586,33.5228,95600.0
2012-02-24 11:00:00,41.76,41.8,41.7,41.75,64900.0,33.5147,33.5468,33.4666,33.5067,64900.0
2012-02-24 11:30:00,41.76,41.79,41.7,41.77,65200.0,33.5147,33.5388,33.4666,33.5228,65200.0
2012-02-24 12:00:00,41.78,41.9,41.78,41.85,88400.0,33.5308,33.6271,33.5308,33.587,88400.0
2012-02-24 12:30:00,41.86,41.88,41.79,41.8,58900.0,33.595,33.611,33.5388,33.5468,58900.0
2012-02-24 13:00:00,41.8,41.81,41.74,41.76,231600.0,33.5468,33.5549,33.4987,33.5147,231600.0
2012-02-24 13:30:00,41.76,41.78,41.67,41.69,69500.0,33.5147,33.5308,33.4425,33.4586,69500.0
2012-02-24 14:00:00,41.7,41.75,41.7,41.72,70100.0,33.4666,33.5067,33.4666,33.4826,70100.0
2012-02-24 14:30:00,41.73,41.73,41.68,41.71,59800.0,33.4907,33.4907,33.4505,33.4746,59800.0
2012-02-24 15:00:00,41.71,41.8,41.7,41.73,125300.0,33.4746,33.5468,33.4666,33.4907,125300.0
2012-02-24 15:30:00,41.74,41.76,41.68,41.74,316600.0,33.4987,33.5147,33.4505,33.4987,316600.0
2012-02-27 09:30:00,41.55,41.92,41.5,41.63,202700.0,33.3462,33.6431,33.3061,33.4104,202700.0
2012-02-27 10:00:00,41.62,41.7,41.57,41.58,62700.0,33.4024,33.4666,33.3622,33.3703,62700.0
2012-02-27 10:30:00,41.58,41.71,41.58,41.63,171400.0,33.3703,33.4746,33.3703,33.4104,171400.0
2012-02-27 11:00:00,41.63,41.77,41.62,41.76,150600.0,33.4104,33.5228,33.4024,33.5147,150600.0
2012-02-27 11:30:00,41.76,41.77,41.72,41.72,58100.0,33.5147,33.5228,33.4826,33.4826,58100.0
2012-02-27 12:00:00,41.73,41.73,41.64,41.66,58200.0,33.4907,33.4907,33.4184,33.4345,58200.0
2012-02-27 12:30:00,41.66,41.74,41.65,41.7,38500.0,33.4345,33.4987,33.4265,33.4666,38500.0
2012-02-27 13:00:00,41.71,41.72,41.65,41.65,34200.0,33.4746,33.4826,33.4265,33.4265,34200.0
2012-02-27 13:30:00,41.65,41.7,41.62,41.69,45700.0,33.4265,33.4666,33.4024,33.4586,45700.0
2012-02-27 14:00:00,41.69,41.72,41.62,41.62,48600.0,33.4586,33.4826,33.4024,33.4024,48600.0
2012-02-27 14:30:00,41.63,41.71,41.6,41.68,71900.0,33.4104,33.4746,33.3863,33.4505,71900.0
2012-02-27 15:00:00,41.69,41.77,41.68,41.72,94900.0,33.4586,33.5228,33.4505,33.4826,94900.0
2012-02-27 15:30:00,41.73,41.74,41.6,41.6,257300.0,33.4907,33.4987,33.3863,33.3863,257300.0
2012-02-28 09:30:00,41.72,41.83,41.57,41.83,142500.0,33.4826,33.5709,33.3622,33.5709,142500.0
2012-02-28 10:00:00,41.84,41.9,41.69,41.8,168700.0,33.5789,33.6271,33.4586,33.5468,168700.0
2012-02-28 10:30:00,41.78,41.85,41.67,41.7,88400.0,33.5308,33.587,33.4425,33.4666,88400.0
2012-02-28 11:00:00,41.7,41.76,41.69,41.72,47600.0,33.4666,33.5147,33.4586,33.4826,47600.0
2012-02-28 11:30:00,41.73,41.76,41.63,41.64,53400.0,33.4907,33.5147,33.4104,33.4184,53400.0
2012-02-28 12:00:00,41.63,41.66,41.59,41.61,39700.0,33.4104,33.4345,33.3783,33.3943,39700.0
2012-02-28 12:30:00,41.6,41.64,41.57,41.63,82700.0,33.3863,33.4184,33.3622,33.4104,82700.0
2012-02-28 13:00:00,41.63,41.66,41.61,41.61,30300.0,33.4104,33.4345,33.3943,33.3943,30300.0
2012-02-28 13:30:00,41.6,41.62,41.55,41.56,92300.0,33.3863,33.4024,33.3462,33.3542,92300.0
2012-02-28 14:00:00,41.56,41.62,41.55,41.59,72600.0,33.3542,33.4024,33.3462,33.3783,72600.0
2012-02-28 14:30:00,41.6,41.68,41.58,41.67,109000.0,33.3863,33.4505,33.3703,33.4425,109000.0
2012-02-28 15:00:00,41.67,41.68,41.63,41.67,108500.0,33.4425,33.4505,33.4104,33.4425,108500.0
2012-02-28 15:30:00,41.67,41.7,41.6,41.66,289700.0,33.4425,33.4666,33.3863,33.4345,289700.0
2012-02-29 09:30:00,41.78,41.94,41.56,41.87,276700.0,33.5308,33.6592,33.3542,33.603,276700.0
2012-02-29 10:00:00,41.87,41.89,41.79,41.81,163200.0,33.603,33.6191,33.5388,33.5549,163200.0
2012-02-29 10:30:00,41.81,41.84,41.68,41.69,165200.0,33.5549,33.5789,33.4505,33.4586,165200.0
2012-02-29 11:00:00,41.69,41.7,41.51,41.54,124300.0,33.4586,33.4666,33.3141,33.3382,124300.0
2012-02-29 11:30:00,41.54,41.75,41.53,41.72,91000.0,33.3382,33.5067,33.3301,33.4826,91000.0
2012-02-29 12:00:00,41.71,41.85,41.71,41.77,84100.0,33.4746,33.587,33.4746,33.5228,84100.0
2012-02-29 12:30:00,41.77,41.78,41.7,41.7,37700.0,33.5228,33.5308,33.4666,33.4666,37700.0
2012-02-29 13:00:00,41.71,41.77,41.68,41.76,97300.0,33.4746,33.5228,33.4505,33.5147,97300.0
2012-02-29 13:30:00,41.76,41.84,41.74,41.83,98000.0,33.5147,33.5789,33.4987,33.5709,98000.0
2012-02-29 14:00:00,41.84,41.89,41.83,41.85,151500.0,33.5789,33.6191,33.5709,33.587,151500.0
2012-02-29 14:30:00,41.85,41.9,41.83,41.86,107200.0,33.587,33.6271,33.5709,33.595,107200.0
2012-02-29 15:00:00,41.85,41.89,41.79,41.8,129000.0,33.587,33.6191,33.5388,33.5468,129000.0
2012-02-29 15:30:00,41.79,41.82,41.7,41.7,750300.0,33.5388,33.5629,33.4666,33.4666,750300.0
2012-03-01 09:30:00,41.82,41.99,41.52,41.98,125000.0,33.5629,33.6993,33.3221,33.6913,125000.0
2012-03-01 10:00:00,41.97,41.99,41.81,41.94,182700.0,33.6833,33.6993,33.5549,33.6592,182700.0
2012-03-01 10:30:00,41.95,42.04,41.88,42.04,93400.0,33.6672,33.7394,33.611,33.7394,93400.0
2012-03-01 11:00:00,42.03,42.07,41.95,42.02,83000.0,33.7314,33.7635,33.6672,33.7234,83000.0
2012-03-01 11:30:00,42.02,42.05,41.94,41.99,93400.0,33.7234,33.7475,33.6592,33.6993,93400.0
2012-03-01 12:00:00,41.99,42.05,41.97,42.0,70100.0,33.6993,33.7475,33.6833,33.7073,70100.0
2012-03-01 12:30:00,42.0,42.01,41.95,41.99,83200.0,33.7073,33.7154,33.6672,33.6993,83200.0
2012-03-01 13:00:00,41.99,42.07,41.99,42.05,98300.0,33.6993,33.7635,33.6993,33.7475,98300.0
2012-03-01 13:30:00,42.05,42.12,42.05,42.09,84600.0,33.7475,33.8037,33.7475,33.7796,84600.0
2012-03-01 14:00:00,42.08,42.12,42.05,42.05,132000.0,33.7715,33.8037,33.7475,33.7475,132000.0
2012-03-01 14:30:00,42.05,42.08,41.98,41.98,162800.0,33.7475,33.7715,33.6913,33.6913,162800.0
2012-03-01 15:00:00,41.98,41.99,41.76,41.84,155700.0,33.6913,33.6993,33.5147,33.5789,155700.0
2012-03-01 15:30:00,41.84,42.04,41.73,41.97,626300.0,33.5789,33.7394,33.4907,33.6833,626300.0
2012-03-02 09:30:00,41.94,42.02,41.8,42.02,143900.0,33.6592,33.7234,33.5468,33.7234,143900.0
2012-03-02 10:00:00,42.02,42.06,41.92,42.01,173600.0,33.7234,33.7555,33.6431,33.7154,173600.0
2012-03-02 10:30:00,42.02,42.07,41.98,42.0,138900.0,33.7234,33.7635,33.6913,33.7073,138900.0
2012-03-02 11:00:00,41.99,42.04,41.97,42.03,141100.0,33.6993,33.7394,33.6833,33.7314,141100.0
2012-03-02 11:30:00,42.02,42.05,41.95,42.0,83200.0,33.7234,33.7475,33.6672,33.7073,83200.0
2012-03-02 12:00:00,42.0,42.1,41.98,42.09,115000.0,33.7073,33.7876,33.6913,33.7796,115000.0
2012-03-02 12:30:00,42.1,42.12,42.01,42.08,117600.0,33.7876,33.8037,33.7154,33.7715,117600.0
2012-03-02 13:00:00,42.07,42.17,42.07,42.16,182500.0,33.7635,33.8438,33.7635,33.8358,182500.0
2012-03-02 13:30:00,42.16,42.16,42.05,42.16,168200.0,33.8358,33.8358,33.7475,33.8358,168200.0
2012-03-02 14:00:00,42.15,42.16,42.05,42.05,133000.0,33.8277,33.8358,33.7475,33.7475,133000.0
2012-03-02 14:30:00,42.05,42.24,42.03,42.23,150500.0,33.7475,33.9,33.7314,33.8919,150500.0
2012-03-02 15:00:00,42.24,42.24,42.08,42.17,192700.0,33.9,33.9,33.7715,33.8438,192700.0
2012-03-02 15:30:00,42.16,42.19,42.04,42.09,414400.0,33.8358,33.8598,33.7394,33.7796,414400.0
2012-03-05 09:30:00,41.81,42.04,41.74,41.75,147900.0,33.5549,33.7394,33.4987,33.5067,147900.0
2012-03-05 10:00:00,41.75,41.86,41.74,41.86,95700.0,33.5067,33.595,33.4987,33.595,95700.0
2012-03-05 10:30:00,41.85,41.86,41.75,41.83,99300.0,33.587,33.595,33.5067,33.5709,99300.0
2012-03-05 11:00:00,41.83,41.87,41.78,41.87,124700.0,33.5709,33.603,33.5308,33.603,124700.0
2012-03-05 11:30:00,41.87,42.0,41.86,41.94,71000.0,33.603,33.7073,33.595,33.6592,71000.0
2012-03-05 12:00:00,41.94,41.97,41.88,41.92,146600.0,33.6592,33.6833,33.611,33.6431,146600.0
2012-03-05 12:30:00,41.93,41.94,41.85,41.86,57600.0,33.6512,33.6592,33.587,33.595,57600.0
2012-03-05 13:00:00,41.85,41.92,41.85,41.87,83800.0,33.587,33.6431,33.587,33.603,83800.0
2012-03-05 13:30:00,41.87,41.89,41.83,41.85,77200.0,33.603,33.6191,33.5709,33.587,77200.0
2012-03-05 14:00:00,41.84,41.93,41.84,41.93,105800.0,33.5789,33.6512,33.5789,33.6512,105800.0
2012-03-05 14:30:00,41.93,41.97,41.91,41.94,239100.0,33.6512,33.6833,33.6351,33.6592,239100.0
2012-03-05 15:00:00,41.95,41.96,41.9,41.94,145200.0,33.6672,33.6752,33.6271,33.6592,145200.0
2012-03-05 15:30:00,41.94,42.03,41.93,41.94,480700.0,33.6592,33.7314,33.6512,33.6592,480700.0
2012-03-06 09:30:00,41.69,41.81,41.56,41.63,177900.0,33.4586,33.5549,33.3542,33.4104,177900.0
2012-03-06 10:00:00,41.63,41.73,41.61,41.72,105400.0,33.4104,33.4907,33.3943,33.4826,105400.0
2012-03-06 10:30:00,41.72,41.74,41.64,41.71,105300.0,33.4826,33.4987,33.4184,33.4746,105300.0
2012-03-06 11:00:00,41.71,41.75,41.66,41.72,89800.0,33.4746,33.5067,33.4345,33.4826,89800.0
2012-03-06 11:30:00,41.71,41.81,41.65,41.81,104600.0,33.4746,33.5549,33.4265,33.5549,104600.0
2012-03-06 12:00:00,41.81,41.83,41.66,41.73,96800.0,33.5549,33.5709,33.4345,33.4907,96800.0
2012-03-06 12:30:00,41.73,41.92,41.73,41.91,80200.0,33.4907,33.6431,33.4907,33.6351,80200.0
2012-03-06 13:00:00,41.9,41.94,41.86,41.87,134800.0,33.6271,33.6592,33.595,33.603,134800.0
2012-03-06 13:30:00,41.86,41.87,41.72,41.77,102100.0,33.595,33.603,33.4826,33.5228,102100.0
2012-03-06 14:00:00,41.77,41.8,41.71,41.71,72700.0,33.5228,33.5468,33.4746,33.4746,72700.0
2012-03-06 14:30:00,41.72,41.75,41.67,41.75,51700.0,33.4826,33.5067,33.4425,33.5067,51700.0
2012-03-06 15:00:00,41.75,41.78,41.73,41.77,115900.0,33.5067,33.5308,33.4907,33.5228,115900.0
2012-03-06 15:30:00,41.76,41.89,41.73,41.84,438000.0,33.5147,33.6191,33.4907,33.5789,438000.0
2012-03-07 09:30:00,41.89,41.91,41.5,41.57,239100.0,33.6191,33.6351,33.3061,33.3622,239100.0
2012-03-07 10:00:00,41.56,41.59,41.25,41.25,229400.0,33.3542,33.3783,33.1054,33.1054,229400.0
2012-03-07 10:30:00,41.25,41.47,41.24,41.42,216100.0,33.1054,33.282,33.0974,33.2419,216100.0
2012-03-07 11:00:00,41.43,41.61,41.25,41.54,134700.0,33.2499,33.3943,33.1054,33.3382,134700.0
2012-03-07 11:30:00,41.54,41.68,41.5,41.67,131400.0,33.3382,33.4505,33.3061,33.4425,131400.0
2012-03-07 12:00:00,41.68,41.7,41.59,41.69,55800.0,33.4505,33.4666,33.3783,33.4586,55800.0
2012-03-07 12:30:00,41.69,41.76,41.5,41.75,132600.0,33.4586,33.5147,33.3061,33.5067,132600.0
2012-03-07 13:00:00,41.75,41.79,41.5,41.79,109000.0,33.5067,33.5388,33.3061,33.5388,109000.0
2012-03-07 13:30:00,41.79,41.85,41.78,41.81,84100.0,33.5388,33.587,33.5308,33.5549,84100.0
2012-03-07 14:00:00,41.82,41.92,41.82,41.91,170100.0,33.5629,33.6431,33.5629,33.6351,170100.0
2012-03-07 14:30:00,41.92,41.94,41.55,41.9,145800.0,33.6431,33.6592,33.3462,33.6271,145800.0
2012-03-07 15:00:00,41.9,41.99,41.88,41.95,150200.0,33.6271,33.6993,33.611,33.6672,150200.0
2012-03-07 15:30:00,41.96,42.0,41.92,41.99,586600.0,33.6752,33.7073,33.6431,33.6993,586600.0
2012-03-08 09:30:00,42.13,42.3,42.08,42.18,296100.0,33.8117,33.9481,33.7715,33.8518,296100.0
2012-03-08 10:00:00,42.19,42.24,42.08,42.16,166600.0,33.8598,33.9,33.7715,33.8358,166600.0
2012-03-08 10:30:00,42.16,42.25,42.16,42.19,297100.0,33.8358,33.908,33.8358,33.8598,297100.0
2012-03-08 11:00:00,42.19,42.21,42.09,42.1,142500.0,33.8598,33.8759,33.7796,33.7876,142500.0
2012-03-08 11:30:00,42.11,42.22,42.08,42.21,76600.0,33.7956,33.8839,33.7715,33.8759,76600.0
2012-03-08 12:00:00,42.2,42.24,42.19,42.24,45700.0,33.8679,33.9,33.8598,33.9,45700.0
2012-03-08 12:30:00,42.23,42.28,42.23,42.25,44300.0,33.8919,33.9321,33.8919,33.908,44300.0
2012-03-08 13:00:00,42.25,42.26,42.2,42.22,46200.0,33.908,33.916,33.8679,33.8839,46200.0
2012-03-08 13:30:00,42.22,42.25,42.16,42.22,72200.0,33.8839,33.908,33.8358,33.8839,72200.0
2012-03-08 14:00:00,42.22,42.25,42.19,42.23,45000.0,33.8839,33.908,33.8598,33.8919,45000.0
2012-03-08 14:30:00,42.22,42.3,42.22,42.3,75600.0,33.8839,33.9481,33.8839,33.9481,75600.0
2012-03-08 15:00:00,42.3,42.34,42.28,42.32,74700.0,33.9481,33.9802,33.9321,33.9642,74700.0
2012-03-08 15:30:00,42.31,42.36,42.25,42.28,336000.0,33.9561,33.9963,33.908,33.9321,336000.0
2012-03-09 09:30:00,42.3,42.38,42.1,42.23,94000.0,33.9481,34.0123,33.7876,33.8919,94000.0
2012-03-09 10:00:00,42.23,42.46,42.21,42.39,111600.0,33.8919,34.0765,33.8759,34.0203,111600.0
2012-03-09 10:30:00,42.39,42.48,42.38,42.48,70100.0,34.0203,34.0926,34.0123,34.0926,70100.0
2012-03-09 11:00:00,42.48,42.56,42.48,42.54,112500.0,34.0926,34.1568,34.0926,34.1407,112500.0
2012-03-09 11:30:00,42.54,42.8,42.54,42.8,202300.0,34.1407,34.3494,34.1407,34.3494,202300.0
2012-03-09 12:00:00,42.8,42.81,42.27,42.59,127400.0,34.3494,34.3574,33.924,34.1809,127400.0
2012-03-09 12:30:00,42.58,42.63,42.54,42.57,83100.0,34.1728,34.213,34.1407,34.1648,83100.0
2012-03-09 13:00:00,42.57,42.68,42.57,42.63,60700.0,34.1648,34.2531,34.1648,34.213,60700.0
2012-03-09 13:30:00,42.64,42.66,42.61,42.65,54800.0,34.221,34.237,34.1969,34.229,54800.0
2012-03-09 14:00:00,42.65,42.74,42.61,42.74,273900.0,34.229,34.3012,34.1969,34.3012,273900.0
2012-03-09 14:30:00,42.73,42.77,42.73,42.77,179900.0,34.2932,34.3253,34.2932,34.3253,179900.0
2012-03-09 15:00:00,42.76,42.76,42.73,42.75,88700.0,34.3173,34.3173,34.2932,34.3093,88700.0
2012-03-09 15:30:00,42.75,42.85,42.26,42.84,768400.0,34.3093,34.3895,33.916,34.3815,768400.0
2012-03-12 09:30:00,42.81,42.92,42.72,42.86,136300.0,34.3574,34.4457,34.2852,34.3975,136300.0
2012-03-12 10:00:00,42.86,42.9,42.78,42.86,142300.0,34.3975,34.4296,34.3333,34.3975,142300.0
2012-03-12 10:30:00,42.86,42.95,42.82,42.93,160000.0,34.3975,34.4698,34.3654,34.4537,160000.0
2012-03-12 11:00:00,42.92,43.06,42.89,43.01,122800.0,34.4457,34.5581,34.4216,34.5179,122800.0
2012-03-12 11:30:00,43.0,43.03,42.92,42.93,96000.0,34.5099,34.534,34.4457,34.4537,96000.0
2012-03-12 12:00:00,42.93,43.09,42.91,42.98,99600.0,34.4537,34.5821,34.4377,34.4938,99600.0
2012-03-12 12:30:00,42.97,43.15,42.95,43.04,159400.0,34.4858,34.6303,34.4698,34.542,159400.0
2012-03-12 13:00:00,43.05,43.13,43.04,43.1,83100.0,34.55,34.6142,34.542,34.5902,83100.0
2012-03-12 13:30:00,43.1,43.16,43.1,43.14,51900.0,34.5902,34.6383,34.5902,34.6223,51900.0
2012-03-12 14:00:00,43.15,43.16,43.09,43.11,112500.0,34.6303,34.6383,34.5821,34.5982,112500.0
2012-03-12 14:30:00,43.1,43.13,43.09,43.11,180900.0,34.5902,34.6142,34.5821,34.5982,180900.0
2012-03-12 15:00:00,43.1,43.13,43.08,43.09,226500.0,34.5902,34.6142,34.5741,34.5821,226500.0
2012-03-12 15:30:00,43.09,43.27,43.04,43.27,865400.0,34.5821,34.7266,34.542,34.7266,865400.0
2012-03-13 09:30:00,43.35,43.43,43.19,43.43,135200.0,34.7908,34.855,34.6624,34.855,135200.0
2012-03-13 10:00:00,43.43,43.43,43.28,43.41,175700.0,34.855,34.855,34.7346,34.8389,175700.0
2012-03-13 10:30:00,43.41,43.57,43.41,43.52,174500.0,34.8389,34.9674,34.8389,34.9272,174500.0
2012-03-13 11:00:00,43.51,43.63,43.43,43.51,386700.0,34.9192,35.0155,34.855,34.9192,386700.0
2012-03-13 11:30:00,43.5,43.54,43.43,43.46,216200.0,34.9112,34.9433,34.855,34.8791,216200.0
2012-03-13 12:00:00,43.46,43.5,43.42,43.47,73800.0,34.8791,34.9112,34.847,34.8871,73800.0
2012-03-13 12:30:00,43.46,43.49,43.43,43.47,112400.0,34.8791,34.9032,34.855,34.8871,112400.0
2012-03-13 13:00:00,43.46,43.48,43.44,43.44,75200.0,34.8791,34.8951,34.863,34.863,75200.0
2012-03-13 13:30:00,43.44,43.5,43.38,43.47,123700.0,34.863,34.9112,34.8149,34.8871,123700.0
2012-03-13 14:00:00,43.46,43.52,43.35,43.4,87800.0,34.8791,34.9272,34.7908,34.8309,87800.0
2012-03-13 14:30:00,43.41,43.41,43.25,43.3,109300.0,34.8389,34.8389,34.7105,34.7507,109300.0
2012-03-13 15:00:00,43.29,43.47,43.29,43.38,256700.0,34.7426,34.8871,34.7426,34.8149,256700.0
2012-03-13 15:30:00,43.39,43.5,43.39,43.5,440400.0,34.8229,34.9112,34.8229,34.9112,440400.0
2012-03-14 09:30:00,43.44,43.71,43.44,43.56,185900.0,34.863,35.0797,34.863,34.9593,185900.0
2012-03-14 10:00:00,43.57,43.59,43.45,43.46,315700.0,34.9674,34.9834,34.8711,34.8791,315700.0
2012-03-14 10:30:00,43.46,43.46,43.26,43.35,242300.0,34.8791,34.8791,34.7186,34.7908,242300.0
2012-03-14 11:00:00,43.34,43.37,43.05,43.2,192400.0,34.7828,34.8068,34.55,34.6704,192400.0
2012-03-14 11:30:00,43.2,43.25,43.18,43.2,156900.0,34.6704,34.7105,34.6544,34.6704,156900.0
2012-03-14 12:00:00,43.21,43.22,43.14,43.16,115600.0,34.6784,34.6865,34.6223,34.6383,115600.0
2012-03-14 12:30:00,43.15,43.21,43.14,43.17,114200.0,34.6303,34.6784,34.6223,34.6463,114200.0
2012-03-14 13:00:00,43.17,43.19,43.1,43.13,107600.0,34.6463,34.6624,34.5902,34.6142,107600.0
2012-03-14 13:30:00,43.13,43.16,42.98,42.99,250600.0,34.6142,34.6383,34.4938,34.5019,250600.0
2012-03-14 14:00:00,42.98,43.16,42.98,43.12,130000.0,34.4938,34.6383,34.4938,34.6062,130000.0
2012-03-14 14:30:00,43.11,43.16,43.03,43.08,137500.0,34.5982,34.6383,34.534,34.5741,137500.0
2012-03-14 15:00:00,43.08,43.1,43.05,43.1,162500.0,34.5741,34.5902,34.55,34.5902,162500.0
2012-03-14 15:30:00,43.09,43.14,43.08,43.09,578700.0,34.5821,34.6223,34.5741,34.5821,578700.0
2012-03-15 09:30:00,43.34,43.42,43.0,43.06,1419500.0,34.7828,34.847,34.5099,34.5581,1419500.0
2012-03-15 10:00:00,43.07,43.14,43.0,43.1,527500.0,34.5661,34.6223,34.5099,34.5902,527500.0
2012-03-15 10:30:00,43.1,43.15,43.0,43.0,403400.0,34.5902,34.6303,34.5099,34.5099,403400.0
2012-03-15 11:00:00,43.01,43.07,42.92,42.95,588100.0,34.5179,34.5661,34.4457,34.4698,588100.0
2012-03-15 11:30:00,42.95,42.96,42.83,42.88,301500.0,34.4698,34.4778,34.3735,34.4136,301500.0
2012-03-15 12:00:00,42.87,43.16,42.87,43.16,152800.0,34.4056,34.6383,34.4056,34.6383,152800.0
2012-03-15 12:30:00,43.15,43.17,43.07,43.11,136400.0,34.6303,34.6463,34.5661,34.5982,136400.0
2012-03-15 13:00:00,43.11,43.15,43.1,43.14,163000.0,34.5982,34.6303,34.5902,34.6223,163000.0
2012-03-15 13:30:00,43.14,43.26,43.12,43.26,284300.0,34.6223,34.7186,34.6062,34.7186,284300.0
2012-03-15 14:00:00,43.26,43.27,43.19,43.25,119400.0,34.7186,34.7266,34.6624,34.7105,119400.0
2012-03-15 14:30:00,43.25,43.28,43.2,43.28,135100.0,34.7105,34.7346,34.6704,34.7346,135100.0
2012-03-15 15:00:00,43.27,43.31,43.24,43.3,175000.0,34.7266,34.7587,34.7025,34.7507,175000.0
2012-03-15 15:30:00,43.3,43.32,43.18,43.26,476300.0,34.7507,34.7667,34.6544,34.7186,476300.0
2012-03-16 09:30:00,43.07,43.25,42.98,43.07,730800.0,34.5661,34.7105,34.4938,34.5661,730800.0
2012-03-16 10:00:00,43.07,43.39,43.02,43.26,359200.0,34.5661,34.8229,34.526,34.7186,359200.0
2012-03-16 10:30:00,43.26,43.29,43.09,43.13,172900.0,34.7186,34.7426,34.5821,34.6142,172900.0
2012-03-16 11:00:00,43.13,43.35,43.11,43.34,180400.0,34.6142,34.7908,34.5982,34.7828,180400.0
2012-03-16 11:30:00,43.35,43.36,43.24,43.35,211300.0,34.7908,34.7988,34.7025,34.7908,211300.0
2012-03-16 12:00:00,43.35,43.36,43.16,43.16,120300.0,34.7908,34.7988,34.6383,34.6383,120300.0
2012-03-16 12:30:00,43.16,43.21,43.1,43.14,125400.0,34.6383,34.6784,34.5902,34.6223,125400.0
2012-03-16 13:00:00,43.14,43.24,43.11,43.12,194400.0,34.6223,34.7025,34.5982,34.6062,194400.0
2012-03-16 13:30:00,43.12,43.19,43.1,43.18,124200.0,34.6062,34.6624,34.5902,34.6544,124200.0
2012-03-16 14:00:00,43.18,43.27,43.14,43.25,196800.0,34.6544,34.7266,34.6223,34.7105,196800.0
2012-03-16 14:30:00,43.25,43.33,43.22,43.3,167800.0,34.7105,34.7747,34.6865,34.7507,167800.0
2012-03-16 15:00:00,43.3,43.34,43.28,43.33,246600.0,34.7507,34.7828,34.7346,34.7747,246600.0
2012-03-16 15:30:00,43.33,43.37,43.26,43.31,488300.0,34.7747,34.8068,34.7186,34.7587,488300.0
2012-03-19 09:30:00,43.31,43.5,43.26,43.46,201100.0,34.7587,34.9112,34.7186,34.8791,201100.0
2012-03-19 10:00:00,43.47,43.7,43.45,43.6,248700.0,34.8871,35.0717,34.8711,34.9914,248700.0
2012-03-19 10:30:00,43.61,43.63,43.48,43.58,237200.0,34.9995,35.0155,34.8951,34.9754,237200.0
2012-03-19 11:00:00,43.57,43.6,43.51,43.53,131400.0,34.9674,34.9914,34.9192,34.9353,131400.0
2012-03-19 11:30:00,43.53,43.56,43.46,43.51,165800.0,34.9353,34.9593,34.8791,34.9192,165800.0
2012-03-19 12:00:00,43.5,43.51,43.44,43.45,171100.0,34.9112,34.9192,34.863,34.8711,171100.0
2012-03-19 12:30:00,43.46,43.55,43.45,43.5,120100.0,34.8791,34.9513,34.8711,34.9112,120100.0
2012-03-19 13:00:00,43.5,43.52,43.42,43.45,111200.0,34.9112,34.9272,34.847,34.8711,111200.0
2012-03-19 13:30:00,43.44,43.45,43.32,43.32,133500.0,34.863,34.8711,34.7667,34.7667,133500.0
2012-03-19 14:00:00,43.32,43.39,43.28,43.33,251600.0,34.7667,34.8229,34.7346,34.7747,251600.0
2012-03-19 14:30:00,43.33,43.37,43.22,43.24,135300.0,34.7747,34.8068,34.6865,34.7025,135300.0
2012-03-19 15:00:00,43.25,43.28,43.21,43.25,119200.0,34.7105,34.7346,34.6784,34.7105,119200.0
2012-03-19 15:30:00,43.26,43.28,43.11,43.15,312400.0,34.7186,34.7346,34.5982,34.6303,312400.0
2012-03-20 09:30:00,42.99,43.43,42.92,43.3,289100.0,34.5019,34.855,34.4457,34.7507,289100.0
2012-03-20 10:00:00,43.31,43.37,43.2,43.35,163400.0,34.7587,34.8068,34.6704,34.7908,163400.0
2012-03-20 10:30:00,43.35,43.44,43.3,43.42,77700.0,34.7908,34.863,34.7507,34.847,77700.0
2012-03-20 11:00:00,43.41,43.56,43.37,43.48,138000.0,34.8389,34.9593,34.8068,34.8951,138000.0
2012-03-20 11:30:00,43.47,43.53,43.4,43.44,164800.0,34.8871,34.9353,34.8309,34.863,164800.0
2012-03-20 12:00:00,43.45,43.53,43.44,43.51,92300.0,34.8711,34.9353,34.863,34.9192,92300.0
2012-03-20 12:30:00,43.51,43.52,43.49,43.51,57000.0,34.9192,34.9272,34.9032,34.9192,57000.0
2012-03-20 13:00:00,43.5,43.58,43.49,43.53,225800.0,34.9112,34.9754,34.9032,34.9353,225800.0
2012-03-20 13:30:00,43.53,43.66,43.53,43.66,174400.0,34.9353,35.0396,34.9353,35.0396,174400.0
2012-03-20 14:00:00,43.66,43.71,43.57,43.67,232200.0,35.0396,35.0797,34.9674,35.0476,232200.0
2012-03-20 14:30:00,43.66,43.68,43.62,43.65,137700.0,35.0396,35.0556,35.0075,35.0316,137700.0
2012-03-20 15:00:00,43.65,43.74,43.62,43.65,257500.0,35.0316,35.1038,35.0075,35.0316,257500.0
2012-03-20 15:30:00,43.65,43.71,43.59,43.69,619800.0,35.0316,35.0797,34.9834,35.0637,619800.0
2012-03-21 09:30:00,43.62,43.8,43.42,43.42,146600.0,35.0075,35.1519,34.847,34.847,146600.0
2012-03-21 10:00:00,43.44,43.56,43.4,43.49,223400.0,34.863,34.9593,34.8309,34.9032,223400.0
2012-03-21 10:30:00,43.48,43.57,43.46,43.49,187700.0,34.8951,34.9674,34.8791,34.9032,187700.0
2012-03-21 11:00:00,43.49,43.51,43.37,43.48,187700.0,34.9032,34.9192,34.8068,34.8951,187700.0
2012-03-21 11:30:00,43.48,43.59,43.46,43.57,126100.0,34.8951,34.9834,34.8791,34.9674,126100.0
2012-03-21 12:00:00,43.57,43.61,43.55,43.6,219600.0,34.9674,34.9995,34.9513,34.9914,219600.0
2012-03-21 12:30:00,43.6,43.6,43.51,43.55,162600.0,34.9914,34.9914,34.9192,34.9513,162600.0
2012-03-21 13:00:00,43.55,43.63,43.51,43.59,162200.0,34.9513,35.0155,34.9192,34.9834,162200.0
2012-03-21 13:30:00,43.58,43.62,43.49,43.6,139700.0,34.9754,35.0075,34.9032,34.9914,139700.0
2012-03-21 14:00:00,43.61,43.7,43.6,43.63,189300.0,34.9995,35.0717,34.9914,35.0155,189300.0
2012-03-21 14:30:00,43.62,43.69,43.6,43.69,152800.0,35.0075,35.0637,34.9914,35.0637,152800.0
2012-03-21 15:00:00,43.68,43.72,43.62,43.64,260100.0,35.0556,35.0877,35.0075,35.0235,260100.0
2012-03-21 15:30:00,43.64,43.67,43.57,43.61,441600.0,35.0235,35.0476,34.9674,34.9995,441600.0
2012-03-22 09:30:00,43.42,43.54,43.36,43.43,167000.0,34.847,34.9433,34.7988,34.855,167000.0
2012-03-22 10:00:00,43.41,43.55,43.23,43.53,319800.0,34.8389,34.9513,34.6945,34.9353,319800.0
2012-03-22 10:30:00,43.53,43.53,43.25,43.38,431900.0,34.9353,34.9353,34.7105,34.8149,431900.0
2012-03-22 11:00:00,43.38,43.39,43.14,43.21,407200.0,34.8149,34.8229,34.6223,34.6784,407200.0
2012-03-22 11:30:00,43.22,43.26,43.09,43.1,263300.0,34.6865,34.7186,34.5821,34.5902,263300.0
2012-03-22 12:00:00,43.1,43.22,43.1,43.19,198100.0,34.5902,34.6865,34.5902,34.6624,198100.0
2012-03-22 12:30:00,43.19,43.2,43.01,43.02,249300.0,34.6624,34.6704,34.5179,34.526,249300.0
2012-03-22 13:00:00,43.02,43.08,42.99,43.06,335600.0,34.526,34.5741,34.5019,34.5581,335600.0
2012-03-22 13:30:00,43.06,43.12,43.04,43.11,251900.0,34.5581,34.6062,34.542,34.5982,251900.0
2012-03-22 14:00:00,43.11,43.2,43.1,43.16,158500.0,34.5982,34.6704,34.5902,34.6383,158500.0
2012-03-22 14:30:00,43.16,43.28,43.13,43.28,226200.0,34.6383,34.7346,34.6142,34.7346,226200.0
2012-03-22 15:00:00,43.28,43.35,43.22,43.35,291300.0,34.7346,34.7908,34.6865,34.7908,291300.0
2012-03-22 15:30:00,43.35,43.43,43.28,43.34,498100.0,34.7908,34.855,34.7346,34.7828,498100.0
2012-03-23 09:30:00,43.29,43.43,43.22,43.32,198200.0,34.7426,34.855,34.6865,34.7667,198200.0
2012-03-23 10:00:00,43.31,43.41,43.26,43.39,138600.0,34.7587,34.8389,34.7186,34.8229,138600.0
2012-03-23 10:30:00,43.38,43.44,43.34,43.44,143400.0,34.8149,34.863,34.7828,34.863,143400.0
2012-03-23 11:00:00,43.44,43.53,43.44,43.52,153700.0,34.863,34.9353,34.863,34.9272,153700.0
2012-03-23 11:30:00,43.52,43.56,43.48,43.53,175100.0,34.9272,34.9593,34.8951,34.9353,175100.0
2012-03-23 12:00:00,43.54,43.56,43.5,43.56,240000.0,34.9433,34.9593,34.9112,34.9593,240000.0
2012-03-23 12:30:00,43.56,43.59,43.49,43.55,208700.0,34.9593,34.9834,34.9032,34.9513,208700.0
2012-03-23 13:00:00,43.55,43.57,43.5,43.51,97700.0,34.9513,34.9674,34.9112,34.9192,97700.0
2012-03-23 13:30:00,43.5,43.51,43.4,43.4,111900.0,34.9112,34.9192,34.8309,34.8309,111900.0
2012-03-23 14:00:00,43.41,43.45,43.38,43.39,124200.0,34.8389,34.8711,34.8149,34.8229,124200.0
2012-03-23 14:30:00,43.39,43.46,43.39,43.45,135800.0,34.8229,34.8791,34.8229,34.8711,135800.0
2012-03-23 15:00:00,43.45,43.51,43.43,43.5,175900.0,34.8711,34.9192,34.855,34.9112,175900.0
2012-03-23 15:30:00,43.51,43.51,43.35,43.39,373700.0,34.9192,34.9192,34.7908,34.8229,373700.0
2012-03-26 09:30:00,43.69,43.8,43.58,43.66,226200.0,35.0637,35.1519,34.9754,35.0396,226200.0
2012-03-26 10:00:00,43.65,43.79,43.59,43.75,267600.0,35.0316,35.1439,34.9834,35.1118,267600.0
2012-03-26 10:30:00,43.75,43.79,43.45,43.58,186200.0,35.1118,35.1439,34.8711,34.9754,186200.0
2012-03-26 11:00:00,43.58,43.59,43.51,43.53,126600.0,34.9754,34.9834,34.9192,34.9353,126600.0
2012-03-26 11:30:00,43.54,43.64,43.38,43.41,218400.0,34.9433,35.0235,34.8149,34.8389,218400.0
2012-03-26 12:00:00,43.41,43.52,43.41,43.47,95700.0,34.8389,34.9272,34.8389,34.8871,95700.0
2012-03-26 12:30:00,43.47,43.47,43.38,43.39,143200.0,34.8871,34.8871,34.8149,34.8229,143200.0
2012-03-26 13:00:00,43.38,43.4,43.31,43.39,130200.0,34.8149,34.8309,34.7587,34.8229,130200.0
2012-03-26 13:30:00,43.39,43.45,43.32,43.32,135700.0,34.8229,34.8711,34.7667,34.7667,135700.0
2012-03-26 14:00:00,43.33,43.42,43.33,43.42,147100.0,34.7747,34.847,34.7747,34.847,147100.0
2012-03-26 14:30:00,43.42,43.51,43.41,43.5,224300.0,34.847,34.9192,34.8389,34.9112,224300.0
2012-03-26 15:00:00,43.51,43.57,43.49,43.53,202500.0,34.9192,34.9674,34.9032,34.9353,202500.0
2012-03-26 15:30:00,43.53,43.6,43.46,43.59,593700.0,34.9353,34.9914,34.8791,34.9834,593700.0
2012-03-27 09:30:00,43.65,43.85,43.6,43.85,147100.0,35.0316,35.1921,34.9914,35.1921,147100.0
2012-03-27 10:00:00,43.86,43.88,43.75,43.79,176300.0,35.2001,35.2162,35.1118,35.1439,176300.0
2012-03-27 10:30:00,43.79,43.89,43.74,43.81,124800.0,35.1439,35.2242,35.1038,35.16,124800.0
2012-03-27 11:00:00,43.8,43.96,43.79,43.85,231500.0,35.1519,35.2804,35.1439,35.1921,231500.0
2012-03-27 11:30:00,43.85,43.89,43.76,43.85,246000.0,35.1921,35.2242,35.1198,35.1921,246000.0
2012-03-27 12:00:00,43.85,43.92,43.78,43.87,213800.0,35.1921,35.2483,35.1359,35.2081,213800.0
2012-03-27 12:30:00,43.87,43.87,43.74,43.75,111900.0,35.2081,35.2081,35.1038,35.1118,111900.0
2012-03-27 13:00:00,43.76,43.89,43.75,43.89,151300.0,35.1198,35.2242,35.1118,35.2242,151300.0
2012-03-27 13:30:00,43.88,43.93,43.84,43.89,161400.0,35.2162,35.2563,35.184,35.2242,161400.0
2012-03-27 14:00:00,43.89,43.9,43.82,43.84,131900.0,35.2242,35.2322,35.168,35.184,131900.0
2012-03-27 14:30:00,43.85,43.85,43.71,43.72,190100.0,35.1921,35.1921,35.0797,35.0877,190100.0
2012-03-27 15:00:00,43.73,43.75,43.65,43.71,356300.0,35.0958,35.1118,35.0316,35.0797,356300.0
2012-03-27 15:30:00,43.71,43.76,43.66,43.73,607700.0,35.0797,35.1198,35.0396,35.0958,607700.0
2012-03-28 09:30:00,43.21,43.31,42.93,43.0,265000.0,35.0466,35.1277,34.8195,34.8763,265000.0
2012-03-28 10:00:00,43.0,43.11,42.95,43.1,165700.0,34.8763,34.9655,34.8357,34.9574,165700.0
2012-03-28 10:30:00,43.09,43.1,42.88,42.9,219400.0,34.9493,34.9574,34.7789,34.7951,219400.0
2012-03-28 11:00:00,42.9,43.09,42.89,43.08,122400.0,34.7951,34.9493,34.787,34.9411,122400.0
2012-03-28 11:30:00,43.08,43.12,42.86,42.89,131500.0,34.9411,34.9736,34.7627,34.787,131500.0
2012-03-28 12:00:00,42.89,42.96,42.85,42.91,108900.0,34.787,34.8438,34.7546,34.8033,108900.0
2012-03-28 12:30:00,42.92,42.94,42.73,42.79,148100.0,34.8114,34.8276,34.6573,34.7059,148100.0
2012-03-28 13:00:00,42.8,42.84,42.69,42.7,136400.0,34.714,34.7465,34.6248,34.6329,136400.0
2012-03-28 13:30:00,42.7,42.78,42.68,42.72,94900.0,34.6329,34.6978,34.6167,34.6492,94900.0
2012-03-28 14:00:00,42.72,42.73,42.68,42.69,129200.0,34.6492,34.6573,34.6167,34.6248,129200.0
2012-03-28 14:30:00,42.69,42.72,42.65,42.66,177300.0,34.6248,34.6492,34.5924,34.6005,177300.0
2012-03-28 15:00:00,42.66,42.81,42.66,42.76,202800.0,34.6005,34.7222,34.6005,34.6816,202800.0
2012-03-28 15:30:00,42.76,42.87,42.75,42.86,473800.0,34.6816,34.7708,34.6735,34.7627,473800.0
2012-03-29 09:30:00,42.7,42.84,42.52,42.59,93900.0,34.6329,34.7465,34.4869,34.5437,93900.0
2012-03-29 10:00:00,42.59,42.62,42.48,42.55,146600.0,34.5437,34.568,34.4545,34.5113,146600.0
2012-03-29 10:30:00,42.55,42.69,42.53,42.67,91200.0,34.5113,34.6248,34.4951,34.6086,91200.0
2012-03-29 11:00:00,42.67,42.72,42.58,42.58,108600.0,34.6086,34.6492,34.5356,34.5356,108600.0
2012-03-29 11:30:00,42.58,42.7,42.57,42.69,86400.0,34.5356,34.6329,34.5275,34.6248,86400.0
2012-03-29 12:00:00,42.69,42.87,42.69,42.84,145300.0,34.6248,34.7708,34.6248,34.7465,145300.0
2012-03-29 12:30:00,42.85,42.9,42.78,42.86,93400.0,34.7546,34.7951,34.6978,34.7627,93400.0
2012-03-29 13:00:00,42.86,42.88,42.78,42.88,59800.0,34.7627,34.7789,34.6978,34.7789,59800.0
2012-03-29 13:30:00,42.88,42.91,42.83,42.87,69000.0,34.7789,34.8033,34.7384,34.7708,69000.0
2012-03-29 14:00:00,42.87,42.93,42.84,42.89,100400.0,34.7708,34.8195,34.7465,34.787,100400.0
2012-03-29 14:30:00,42.89,42.9,42.84,42.85,105700.0,34.787,34.7951,34.7465,34.7546,105700.0
2012-03-29 15:00:00,42.85,42.98,42.82,42.91,140500.0,34.7546,34.86,34.7303,34.8033,140500.0
2012-03-29 15:30:00,42.91,43.02,42.89,42.98,306200.0,34.8033,34.8925,34.787,34.86,306200.0
2012-03-30 09:30:00,43.19,43.23,42.87,43.02,123400.0,35.0304,35.0628,34.7708,34.8925,123400.0
2012-03-30 10:00:00,43.02,43.17,42.99,43.15,106100.0,34.8925,35.0141,34.8681,34.9979,106100.0
2012-03-30 10:30:00,43.15,43.17,43.04,43.1,77500.0,34.9979,35.0141,34.9087,34.9574,77500.0
2012-03-30 11:00:00,43.1,43.16,43.02,43.15,109400.0,34.9574,35.006,34.8925,34.9979,109400.0
2012-03-30 11:30:00,43.16,43.19,43.11,43.18,55100.0,35.006,35.0304,34.9655,35.0223,55100.0
2012-03-30 12:00:00,43.18,43.19,43.13,43.18,112900.0,35.0223,35.0304,34.9817,35.0223,112900.0
2012-03-30 12:30:00,43.18,43.22,43.15,43.17,163600.0,35.0223,35.0547,34.9979,35.0141,163600.0
2012-03-30 13:00:00,43.18,43.22,43.13,43.22,236200.0,35.0223,35.0547,34.9817,35.0547,236200.0
2012-03-30 13:30:00,43.22,43.25,43.19,43.23,174500.0,35.0547,35.079,35.0304,35.0628,174500.0
2012-03-30 14:00:00,43.23,43.25,43.23,43.25,41700.0,35.0628,35.079,35.0628,35.079,41700.0
2012-03-30 14:30:00,43.24,43.32,43.23,43.3,82900.0,35.0709,35.1358,35.0628,35.1196,82900.0
2012-03-30 15:00:00,43.3,43.37,43.28,43.37,154400.0,35.1196,35.1764,35.1034,35.1764,154400.0
2012-03-30 15:30:00,43.36,43.43,43.32,43.39,778600.0,35.1682,35.225,35.1358,35.1926,778600.0
2012-04-02 09:30:00,43.43,43.5,43.22,43.26,162400.0,35.225,35.2818,35.0547,35.0871,162400.0
2012-04-02 10:00:00,43.26,43.45,43.22,43.37,156900.0,35.0871,35.2412,35.0547,35.1764,156900.0
2012-04-02 10:30:00,43.36,43.37,43.26,43.33,103300.0,35.1682,35.1764,35.0871,35.1439,103300.0
2012-04-02 11:00:00,43.33,43.52,43.33,43.51,114200.0,35.1439,35.298,35.1439,35.2899,114200.0
2012-04-02 11:30:00,43.52,43.54,43.46,43.52,102300.0,35.298,35.3142,35.2494,35.298,102300.0
2012-04-02 12:00:00,43.52,43.59,43.48,43.59,132000.0,35.298,35.3548,35.2656,35.3548,132000.0
2012-04-02 12:30:00,43.59,43.66,43.58,43.65,94600.0,35.3548,35.4116,35.3467,35.4035,94600.0
2012-04-02 13:00:00,43.65,43.7,43.59,43.61,113100.0,35.4035,35.444,35.3548,35.371,113100.0
2012-04-02 13:30:00,43.61,43.63,43.51,43.54,131400.0,35.371,35.3872,35.2899,35.3142,131400.0
2012-04-02 14:00:00,43.54,43.56,43.49,43.51,122700.0,35.3142,35.3305,35.2737,35.2899,122700.0
2012-04-02 14:30:00,43.52,43.58,43.46,43.58,107300.0,35.298,35.3467,35.2494,35.3467,107300.0
2012-04-02 15:00:00,43.57,43.58,43.45,43.45,114600.0,35.3386,35.3467,35.2412,35.2412,114600.0
2012-04-02 15:30:00,43.46,43.51,43.37,43.48,460200.0,35.2494,35.2899,35.1764,35.2656,460200.0
2012-04-03 09:30:00,43.37,43.5,43.12,43.13,275600.0,35.1764,35.2818,34.9736,34.9817,275600.0
2012-04-03 10:00:00,43.14,43.27,43.13,43.2,228700.0,34.9898,35.0952,34.9817,35.0385,228700.0
2012-04-03 10:30:00,43.19,43.3,43.19,43.26,183700.0,35.0304,35.1196,35.0304,35.0871,183700.0
2012-04-03 11:00:00,43.26,43.29,43.18,43.23,253600.0,35.0871,35.1115,35.0223,35.0628,253600.0
2012-04-03 11:30:00,43.22,43.22,43.16,43.17,109600.0,35.0547,35.0547,35.006,35.0141,109600.0
2012-04-03 12:00:00,43.18,43.2,43.11,43.16,109200.0,35.0223,35.0385,34.9655,35.006,109200.0
2012-04-03 12:30:00,43.16,43.17,43.06,43.08,77400.0,35.006,35.0141,34.9249,34.9411,77400.0
2012-04-03 13:00:00,43.09,43.11,43.06,43.11,64900.0,34.9493,34.9655,34.9249,34.9655,64900.0
2012-04-03 13:30:00,43.11,43.15,43.08,43.11,85800.0,34.9655,34.9979,34.9411,34.9655,85800.0
2012-04-03 14:00:00,43.12,43.13,42.84,42.91,261000.0,34.9736,34.9817,34.7465,34.8033,261000.0
2012-04-03 14:30:00,42.91,42.97,42.85,42.92,187100.0,34.8033,34.8519,34.7546,34.8114,187100.0
2012-04-03 15:00:00,42.93,43.15,42.91,43.02,318200.0,34.8195,34.9979,34.8033,34.8925,318200.0
2012-04-03 15:30:00,43.02,43.19,43.02,43.18,496900.0,34.8925,35.0304,34.8925,35.0223,496900.0
2012-04-04 09:30:00,43.08,43.25,42.96,43.24,161200.0,34.9411,35.079,34.8438,35.0709,161200.0
2012-04-04 10:00:00,43.23,43.34,43.21,43.28,135000.0,35.0628,35.152,35.0466,35.1034,135000.0
2012-04-04 10:30:00,43.28,43.34,43.21,43.24,85300.0,35.1034,35.152,35.0466,35.0709,85300.0
2012-04-04 11:00:00,43.25,43.42,43.25,43.37,146500.0,35.079,35.2169,35.079,35.1764,146500.0
2012-04-04 11:30:00,43.37,43.4,43.27,43.34,168600.0,35.1764,35.2007,35.0952,35.152,168600.0
2012-04-04 12:00:00,43.35,43.45,43.3,43.31,248400.0,35.1601,35.2412,35.1196,35.1277,248400.0
2012-04-04 12:30:00,43.32,43.36,43.27,43.36,124800.0,35.1358,35.1682,35.0952,35.1682,124800.0
2012-04-04 13:00:00,43.36,43.39,43.28,43.28,113400.0,35.1682,35.1926,35.1034,35.1034,113400.0
2012-04-04 13:30:00,43.29,43.42,43.28,43.38,69700.0,35.1115,35.2169,35.1034,35.1845,69700.0
2012-04-04 14:00:00,43.38,43.39,43.15,43.16,97300.0,35.1845,35.1926,34.9979,35.006,97300.0
2012-04-04 14:30:00,43.16,43.29,43.15,43.29,126500.0,35.006,35.1115,34.9979,35.1115,126500.0
2012-04-04 15:00:00,43.28,43.3,43.22,43.25,106300.0,35.1034,35.1196,35.0547,35.079,106300.0
2012-04-04 15:30:00,43.25,43.36,43.21,43.28,550100.0,35.079,35.1682,35.0466,35.1034,550100.0
2012-04-05 09:30:00,43.16,43.22,42.93,42.96,179700.0,35.006,35.0547,34.8195,34.8438,179700.0
2012-04-05 10:00:00,42.97,43.07,42.96,43.03,262600.0,34.8519,34.933,34.8438,34.9006,262600.0
2012-04-05 10:30:00,43.03,43.08,42.96,43.04,187200.0,34.9006,34.9411,34.8438,34.9087,187200.0
2012-04-05 11:00:00,43.05,43.09,43.01,43.07,138800.0,34.9168,34.9493,34.8844,34.933,138800.0
2012-04-05 11:30:00,43.07,43.11,42.92,42.92,183300.0,34.933,34.9655,34.8114,34.8114,183300.0
2012-04-05 12:00:00,42.93,42.95,42.87,42.88,173800.0,34.8195,34.8357,34.7708,34.7789,173800.0
2012-04-05 12:30:00,42.89,42.9,42.78,42.78,163400.0,34.787,34.7951,34.6978,34.6978,163400.0
2012-04-05 13:00:00,42.79,42.81,42.7,42.71,135300.0,34.7059,34.7222,34.6329,34.641,135300.0
2012-04-05 13:30:00,42.72,42.75,42.67,42.73,141900.0,34.6492,34.6735,34.6086,34.6573,141900.0
2012-04-05 14:00:00,42.73,42.87,42.72,42.84,106100.0,34.6573,34.7708,34.6492,34.7465,106100.0
2012-04-05 14:30:00,42.84,42.87,42.77,42.84,192000.0,34.7465,34.7708,34.6897,34.7465,192000.0
2012-04-05 15:00:00,42.85,42.89,42.83,42.87,86500.0,34.7546,34.787,34.7384,34.7708,86500.0
2012-04-05 15:30:00,42.87,42.98,42.85,42.87,555100.0,34.7708,34.86,34.7546,34.7708,555100.0
2012-04-09 09:30:00,42.51,42.64,42.47,42.57,179500.0,34.4788,34.5843,34.4464,34.5275,179500.0
2012-04-09 10:00:00,42.57,42.66,42.56,42.61,125800.0,34.5275,34.6005,34.5194,34.5599,125800.0
2012-04-09 10:30:00,42.61,42.64,42.55,42.56,112500.0,34.5599,34.5843,34.5113,34.5194,112500.0
2012-04-09 11:00:00,42.57,42.66,42.54,42.62,200100.0,34.5275,34.6005,34.5032,34.568,200100.0
2012-04-09 11:30:00,42.63,42.64,42.6,42.63,57400.0,34.5762,34.5843,34.5518,34.5762,57400.0
2012-04-09 12:00:00,42.62,42.66,42.6,42.64,67600.0,34.568,34.6005,34.5518,34.5843,67600.0
2012-04-09 12:30:00,42.65,42.66,42.62,42.64,45500.0,34.5924,34.6005,34.568,34.5843,45500.0
2012-04-09 13:00:00,42.63,42.66,42.62,42.64,48600.0,34.5762,34.6005,34.568,34.5843,48600.0
2012-04-09 13:30:00,42.64,42.69,42.63,42.69,50900.0,34.5843,34.6248,34.5762,34.6248,50900.0
2012-04-09 14:00:00,42.69,42.71,42.65,42.68,100700.0,34.6248,34.641,34.5924,34.6167,100700.0
2012-04-09 14:30:00,42.69,42.71,42.67,42.68,111400.0,34.6248,34.641,34.6086,34.6167,111400.0
2012-04-09 15:00:00,42.68,42.7,42.65,42.67,62700.0,34.6167,34.6329,34.5924,34.6086,62700.0
2012-04-09 15:30:00,42.65,42.67,42.54,42.55,396900.0,34.5924,34.6086,34.5032,34.5113,396900.0
2012-04-10 09:30:00,42.4,42.52,42.24,42.26,237300.0,34.3896,34.4869,34.2598,34.2761,237300.0
2012-04-10 10:00:00,42.28,42.28,42.19,42.21,99000.0,34.2923,34.2923,34.2193,34.2355,99000.0
2012-04-10 10:30:00,42.21,42.32,42.2,42.23,102400.0,34.2355,34.3247,34.2274,34.2517,102400.0
2012-04-10 11:00:00,42.23,42.26,42.11,42.14,142400.0,34.2517,34.2761,34.1544,34.1787,142400.0
2012-04-10 11:30:00,42.14,42.18,42.02,42.12,152900.0,34.1787,34.2112,34.0814,34.1625,152900.0
2012-04-10 12:00:00,42.11,42.12,42.0,42.01,182500.0,34.1544,34.1625,34.0652,34.0733,182500.0
2012-04-10 12:30:00,42.0,42.03,41.88,41.94,91200.0,34.0652,34.0895,33.9679,34.0165,91200.0
2012-04-10 13:00:00,41.94,41.98,41.89,41.94,126700.0,34.0165,34.049,33.976,34.0165,126700.0
2012-04-10 13:30:00,41.94,42.11,41.93,42.01,101000.0,34.0165,34.1544,34.0084,34.0733,101000.0
2012-04-10 14:00:00,42.02,42.08,42.0,42.07,84900.0,34.0814,34.1301,34.0652,34.122,84900.0
2012-04-10 14:30:00,42.07,42.12,42.0,42.06,80200.0,34.122,34.1625,34.0652,34.1138,80200.0
2012-04-10 15:00:00,42.06,42.1,41.99,42.05,81500.0,34.1138,34.1463,34.0571,34.1057,81500.0
2012-04-10 15:30:00,42.05,42.12,42.02,42.04,300400.0,34.1057,34.1625,34.0814,34.0976,300400.0
2012-04-11 09:30:00,42.4,42.4,42.09,42.25,338900.0,34.3896,34.3896,34.1382,34.2679,338900.0
2012-04-11 10:00:00,42.23,42.29,42.2,42.24,159500.0,34.2517,34.3004,34.2274,34.2598,159500.0
2012-04-11 10:30:00,42.24,42.3,42.21,42.25,152600.0,34.2598,34.3085,34.2355,34.2679,152600.0
2012-04-11 11:00:00,42.26,42.28,42.21,42.21,128300.0,34.2761,34.2923,34.2355,34.2355,128300.0
2012-04-11 11:30:00,42.22,42.28,42.21,42.23,138500.0,34.2436,34.2923,34.2355,34.2517,138500.0
2012-04-11 12:00:00,42.22,42.24,42.17,42.23,111700.0,34.2436,34.2598,34.2031,34.2517,111700.0
2012-04-11 12:30:00,42.22,42.35,42.2,42.35,126600.0,34.2436,34.3491,34.2274,34.3491,126600.0
2012-04-11 13:00:00,42.36,42.38,42.26,42.26,86100.0,34.3572,34.3734,34.2761,34.2761,86100.0
2012-04-11 13:30:00,42.26,42.36,42.25,42.32,140000.0,34.2761,34.3572,34.2679,34.3247,140000.0
2012-04-11 14:00:00,42.32,42.33,42.24,42.25,181600.0,34.3247,34.3328,34.2598,34.2679,181600.0
2012-04-11 14:30:00,42.25,42.26,42.22,42.23,166600.0,34.2679,34.2761,34.2436,34.2517,166600.0
2012-04-11 15:00:00,42.24,42.26,42.21,42.22,147700.0,34.2598,34.2761,34.2355,34.2436,147700.0
2012-04-11 15:30:00,42.23,42.24,42.17,42.19,623000.0,34.2517,34.2598,34.2031,34.2193,623000.0
2012-04-12 09:30:00,42.25,42.35,42.1,42.31,263100.0,34.2679,34.3491,34.1463,34.3166,263100.0
2012-04-12 10:00:00,42.31,42.37,42.21,42.22,169900.0,34.3166,34.3653,34.2355,34.2436,169900.0
2012-04-12 10:30:00,42.22,42.44,42.22,42.42,129000.0,34.2436,34.4221,34.2436,34.4058,129000.0
2012-04-12 11:00:00,42.43,42.49,42.4,42.49,183800.0,34.4139,34.4626,34.3896,34.4626,183800.0
2012-04-12 11:30:00,42.49,42.57,42.49,42.54,102300.0,34.4626,34.5275,34.4626,34.5032,102300.0
2012-04-12 12:00:00,42.54,42.59,42.52,42.56,127800.0,34.5032,34.5437,34.4869,34.5194,127800.0
2012-04-12 12:30:00,42.56,42.67,42.56,42.65,73000.0,34.5194,34.6086,34.5194,34.5924,73000.0
2012-04-12 13:00:00,42.66,42.69,42.62,42.66,84600.0,34.6005,34.6248,34.568,34.6005,84600.0
2012-04-12 13:30:00,42.65,42.66,42.6,42.62,66900.0,34.5924,34.6005,34.5518,34.568,66900.0
2012-04-12 14:00:00,42.62,42.63,42.56,42.58,42900.0,34.568,34.5762,34.5194,34.5356,42900.0
2012-04-12 14:30:00,42.58,42.66,42.56,42.62,83500.0,34.5356,34.6005,34.5194,34.568,83500.0
2012-04-12 15:00:00,42.62,42.64,42.6,42.62,102700.0,34.568,34.5843,34.5518,34.568,102700.0
2012-04-12 15:30:00,42.62,42.66,42.59,42.66,299700.0,34.568,34.6005,34.5437,34.6005,299700.0
2012-04-13 09:30:00,42.59,42.8,42.56,42.61,253500.0,34.5437,34.714,34.5194,34.5599,253500.0
2012-04-13 10:00:00,42.59,42.65,42.51,42.63,193400.0,34.5437,34.5924,34.4788,34.5762,193400.0
2012-04-13 10:30:00,42.62,42.73,42.61,42.64,108100.0,34.568,34.6573,34.5599,34.5843,108100.0
2012-04-13 11:00:00,42.63,42.73,42.62,42.71,173100.0,34.5762,34.6573,34.568,34.641,173100.0
2012-04-13 11:30:00,42.71,42.77,42.7,42.77,126900.0,34.641,34.6897,34.6329,34.6897,126900.0
2012-04-13 12:00:00,42.76,42.79,42.71,42.73,111200.0,34.6816,34.7059,34.641,34.6573,111200.0
2012-04-13 12:30:00,42.72,42.73,42.64,42.64,70000.0,34.6492,34.6573,34.5843,34.5843,70000.0
2012-04-13 13:00:00,42.64,42.64,42.54,42.54,55200.0,34.5843,34.5843,34.5032,34.5032,55200.0
2012-04-13 13:30:00,42.55,42.61,42.47,42.49,82000.0,34.5113,34.5599,34.4464,34.4626,82000.0
2012-04-13 14:00:00,42.48,42.53,42.42,42.47,93800.0,34.4545,34.4951,34.4058,34.4464,93800.0
2012-04-13 14:30:00,42.47,42.5,42.39,42.41,87000.0,34.4464,34.4707,34.3815,34.3977,87000.0
2012-04-13 15:00:00,42.4,42.44,42.36,42.36,67700.0,34.3896,34.4221,34.3572,34.3572,67700.0
2012-04-13 15:30:00,42.36,42.39,42.23,42.24,241100.0,34.3572,34.3815,34.2517,34.2598,241100.0
2012-04-16 09:30:00,42.54,42.77,42.28,42.7,225700.0,34.5032,34.6897,34.2923,34.6329,225700.0
2012-04-16 10:00:00,42.7,42.85,42.63,42.67,198400.0,34.6329,34.7546,34.5762,34.6086,198400.0
2012-04-16 10:30:00,42.66,42.83,42.64,42.81,258500.0,34.6005,34.7384,34.5843,34.7222,258500.0
2012-04-16 11:00:00,42.81,42.9,42.77,42.88,121900.0,34.7222,34.7951,34.6897,34.7789,121900.0
2012-04-16 11:30:00,42.88,42.98,42.85,42.91,82600.0,34.7789,34.86,34.7546,34.8033,82600.0
2012-04-16 12:00:00,42.9,43.03,42.89,42.97,128500.0,34.7951,34.9006,34.787,34.8519,128500.0
2012-04-16 12:30:00,42.97,42.97,42.88,42.97,81100.0,34.8519,34.8519,34.7789,34.8519,81100.0
2012-04-16 13:00:00,42.97,43.01,42.92,42.94,73200.0,34.8519,34.8844,34.8114,34.8276,73200.0
2012-04-16 13:30:00,42.94,43.05,42.92,43.0,109000.0,34.8276,34.9168,34.8114,34.8763,109000.0
2012-04-16 14:00:00,43.01,43.04,42.94,42.96,115500.0,34.8844,34.9087,34.8276,34.8438,115500.0
2012-04-16 14:30:00,42.96,43.01,42.95,43.0,84900.0,34.8438,34.8844,34.8357,34.8763,84900.0
2012-04-16 15:00:00,42.99,43.02,42.96,43.0,141800.0,34.8681,34.8925,34.8438,34.8763,141800.0
2012-04-16 15:30:00,42.99,43.02,42.97,43.01,501600.0,34.8681,34.8925,34.8519,34.8844,501600.0
2012-04-17 09:30:00,43.17,43.23,42.72,42.73,250800.0,35.0141,35.0628,34.6492,34.6573,250800.0
2012-04-17 10:00:00,42.73,42.78,42.57,42.78,230500.0,34.6573,34.6978,34.5275,34.6978,230500.0
2012-04-17 10:30:00,42.78,42.92,42.78,42.87,239500.0,34.6978,34.8114,34.6978,34.7708,239500.0
2012-04-17 11:00:00,42.88,42.93,42.85,42.86,107500.0,34.7789,34.8195,34.7546,34.7627,107500.0
2012-04-17 11:30:00,42.87,42.88,42.83,42.87,57000.0,34.7708,34.7789,34.7384,34.7708,57000.0
2012-04-17 12:00:00,42.88,42.89,42.81,42.86,68400.0,34.7789,34.787,34.7222,34.7627,68400.0
2012-04-17 12:30:00,42.86,42.91,42.85,42.85,47100.0,34.7627,34.8033,34.7546,34.7546,47100.0
2012-04-17 13:00:00,42.86,42.88,42.84,42.86,47800.0,34.7627,34.7789,34.7465,34.7627,47800.0
2012-04-17 13:30:00,42.86,42.91,42.85,42.91,72200.0,34.7627,34.8033,34.7546,34.8033,72200.0
2012-04-17 14:00:00,42.9,42.93,42.87,42.92,131600.0,34.7951,34.8195,34.7708,34.8114,131600.0
2012-04-17 14:30:00,42.93,43.0,42.93,43.0,129100.0,34.8195,34.8763,34.8195,34.8763,129100.0
2012-04-17 15:00:00,43.0,43.05,42.99,43.02,310500.0,34.8763,34.9168,34.8681,34.8925,310500.0
2012-04-17 15:30:00,43.02,43.11,42.99,43.06,400400.0,34.8925,34.9655,34.8681,34.9249,400400.0
2012-04-18 09:30:00,42.91,43.17,42.86,43.09,228600.0,34.8033,35.0141,34.7627,34.9493,228600.0
2012-04-18 10:00:00,43.09,43.14,43.01,43.04,196600.0,34.9493,34.9898,34.8844,34.9087,196600.0
2012-04-18 10:30:00,43.04,43.2,42.99,43.13,207100.0,34.9087,35.0385,34.8681,34.9817,207100.0
2012-04-18 11:00:00,43.13,43.18,43.08,43.18,173100.0,34.9817,35.0223,34.9411,35.0223,173100.0
2012-04-18 11:30:00,43.18,43.29,43.14,43.26,124100.0,35.0223,35.1115,34.9898,35.0871,124100.0
2012-04-18 12:00:00,43.26,43.3,43.19,43.24,152600.0,35.0871,35.1196,35.0304,35.0709,152600.0
2012-04-18 12:30:00,43.23,43.23,43.15,43.17,82000.0,35.0628,35.0628,34.9979,35.0141,82000.0
2012-04-18 13:00:00,43.17,43.2,43.13,43.15,79000.0,35.0141,35.0385,34.9817,34.9979,79000.0
2012-04-18 13:30:00,43.14,43.14,43.04,43.05,60800.0,34.9898,34.9898,34.9087,34.9168,60800.0
2012-04-18 14:00:00,43.05,43.11,43.02,43.07,80400.0,34.9168,34.9655,34.8925,34.933,80400.0
2012-04-18 14:30:00,43.07,43.09,42.99,43.0,52000.0,34.933,34.9493,34.8681,34.8763,52000.0
2012-04-18 15:00:00,42.99,43.07,42.94,42.98,102900.0,34.8681,34.933,34.8276,34.86,102900.0
2012-04-18 15:30:00,42.97,42.97,42.89,42.89,293700.0,34.8519,34.8519,34.787,34.787,293700.0
2012-04-19 09:30:00,42.88,42.9,42.56,42.83,222200.0,34.7789,34.7951,34.5194,34.7384,222200.0
2012-04-19 10:00:00,42.83,42.85,42.63,42.66,146100.0,34.7384,34.7546,34.5762,34.6005,146100.0
2012-04-19 10:30:00,42.65,42.9,42.6,42.87,96800.0,34.5924,34.7951,34.5518,34.7708,96800.0
2012-04-19 11:00:00,42.86,42.97,42.82,42.9,105900.0,34.7627,34.8519,34.7303,34.7951,105900.0
2012-04-19 11:30:00,42.9,43.04,42.88,42.97,56500.0,34.7951,34.9087,34.7789,34.8519,56500.0
2012-04-19 12:00:00,42.98,42.98,42.79,42.8,65000.0,34.86,34.86,34.7059,34.714,65000.0
2012-04-19 12:30:00,42.8,42.83,42.77,42.8,93500.0,34.714,34.7384,34.6897,34.714,93500.0
2012-04-19 13:00:00,42.81,42.88,42.73,42.79,94800.0,34.7222,34.7789,34.6573,34.7059,94800.0
2012-04-19 13:30:00,42.8,42.82,42.7,42.7,37500.0,34.714,34.7303,34.6329,34.6329,37500.0
2012-04-19 14:00:00,42.71,42.76,42.66,42.7,70200.0,34.641,34.6816,34.6005,34.6329,70200.0
2012-04-19 14:30:00,42.71,42.71,42.62,42.68,92300.0,34.641,34.641,34.568,34.6167,92300.0
2012-04-19 15:00:00,42.68,42.7,42.59,42.7,104100.0,34.6167,34.6329,34.5437,34.6329,104100.0
2012-04-19 15:30:00,42.69,42.81,42.66,42.77,215500.0,34.6248,34.7222,34.6005,34.6897,215500.0
2012-04-20 09:30:00,42.83,43.06,42.7,42.92,442300.0,34.7384,34.9249,34.6329,34.8114,442300.0
2012-04-20 10:00:00,42.92,43.0,42.84,42.95,148500.0,34.8114,34.8763,34.7465,34.8357,148500.0
2012-04-20 10:30:00,42.95,43.16,42.93,43.15,109000.0,34.8357,35.006,34.8195,34.9979,109000.0
2012-04-20 11:00:00,43.16,43.18,43.11,43.15,89800.0,35.006,35.0223,34.9655,34.9979,89800.0
2012-04-20 11:30:00,43.17,43.26,43.16,43.25,61000.0,35.0141,35.0871,35.006,35.079,61000.0
2012-04-20 12:00:00,43.25,43.26,43.17,43.23,88800.0,35.079,35.0871,35.0141,35.0628,88800.0
2012-04-20 12:30:00,43.23,43.25,43.2,43.21,24300.0,35.0628,35.079,35.0385,35.0466,24300.0
2012-04-20 13:00:00,43.22,43.22,43.14,43.15,34700.0,35.0547,35.0547,34.9898,34.9979,34700.0
2012-04-20 13:30:00,43.15,43.2,43.13,43.16,42900.0,34.9979,35.0385,34.9817,35.006,42900.0
2012-04-20 14:00:00,43.16,43.22,43.14,43.21,64200.0,35.006,35.0547,34.9898,35.0466,64200.0
2012-04-20 14:30:00,43.2,43.21,43.14,43.16,53800.0,35.0385,35.0466,34.9898,35.006,53800.0
2012-04-20 15:00:00,43.16,43.16,43.12,43.14,79700.0,35.006,35.006,34.9736,34.9898,79700.0
2012-04-20 15:30:00,43.13,43.19,43.11,43.18,259100.0,34.9817,35.0304,34.9655,35.0223,259100.0
2012-04-23 09:30:00,42.95,43.02,42.82,42.95,122700.0,34.8357,34.8925,34.7303,34.8357,122700.0
2012-04-23 10:00:00,42.95,42.99,42.89,42.92,121900.0,34.8357,34.8681,34.787,34.8114,121900.0
2012-04-23 10:30:00,42.92,43.03,42.9,43.02,120900.0,34.8114,34.9006,34.7951,34.8925,120900.0
2012-04-23 11:00:00,43.02,43.02,42.94,43.02,133000.0,34.8925,34.8925,34.8276,34.8925,133000.0
2012-04-23 11:30:00,43.02,43.11,43.01,43.11,109200.0,34.8925,34.9655,34.8844,34.9655,109200.0
2012-04-23 12:00:00,43.11,43.16,43.09,43.12,96100.0,34.9655,35.006,34.9493,34.9736,96100.0
2012-04-23 12:30:00,43.13,43.17,43.09,43.16,91100.0,34.9817,35.0141,34.9493,35.006,91100.0
2012-04-23 13:00:00,43.16,43.17,43.12,43.13,58300.0,35.006,35.0141,34.9736,34.9817,58300.0
2012-04-23 13:30:00,43.14,43.15,43.09,43.09,52900.0,34.9898,34.9979,34.9493,34.9493,52900.0
2012-04-23 14:00:00,43.09,43.15,43.04,43.1,79000.0,34.9493,34.9979,34.9087,34.9574,79000.0
2012-04-23 14:30:00,43.1,43.13,43.04,43.05,68700.0,34.9574,34.9817,34.9087,34.9168,68700.0
2012-04-23 15:00:00,43.04,43.13,43.03,43.1,92400.0,34.9087,34.9817,34.9006,34.9574,92400.0
2012-04-23 15:30:00,43.1,43.14,43.07,43.1,238300.0,34.9574,34.9898,34.933,34.9574,238300.0
2012-04-24 09:30:00,43.09,43.38,43.04,43.35,149000.0,34.9493,35.1845,34.9087,35.1601,149000.0
2012-04-24 10:00:00,43.34,43.39,43.26,43.26,82700.0,35.152,35.1926,35.0871,35.0871,82700.0
2012-04-24 10:30:00,43.26,43.4,43.26,43.37,72300.0,35.0871,35.2007,35.0871,35.1764,72300.0
2012-04-24 11:00:00,43.37,43.42,43.36,43.38,74900.0,35.1764,35.2169,35.1682,35.1845,74900.0
2012-04-24 11:30:00,43.38,43.4,43.22,43.31,87200.0,35.1845,35.2007,35.0547,35.1277,87200.0
2012-04-24 12:00:00,43.31,43.37,43.3,43.35,52900.0,35.1277,35.1764,35.1196,35.1601,52900.0
2012-04-24 12:30:00,43.35,43.38,43.32,43.36,48300.0,35.1601,35.1845,35.1358,35.1682,48300.0
2012-04-24 13:00:00,43.36,43.4,43.34,43.4,54400.0,35.1682,35.2007,35.152,35.2007,54400.0
2012-04-24 13:30:00,43.4,43.52,43.4,43.49,74900.0,35.2007,35.298,35.2007,35.2737,74900.0
2012-04-24 14:00:00,43.49,43.51,43.45,43.49,95400.0,35.2737,35.2899,35.2412,35.2737,95400.0
2012-04-24 14:30:00,43.49,43.51,43.48,43.5,59300.0,35.2737,35.2899,35.2656,35.2818,59300.0
2012-04-24 15:00:00,43.49,43.57,43.48,43.51,104800.0,35.2737,35.3386,35.2656,35.2899,104800.0
2012-04-24 15:30:00,43.52,43.54,43.46,43.49,461900.0,35.298,35.3142,35.2494,35.2737,461900.0
2012-04-25 09:30:00,43.59,43.64,43.27,43.56,165100.0,35.3548,35.3953,35.0952,35.3305,165100.0
2012-04-25 10:00:00,43.56,43.58,43.5,43.52,101900.0,35.3305,35.3467,35.2818,35.298,101900.0
2012-04-25 10:30:00,43.52,43.6,43.47,43.57,109000.0,35.298,35.3629,35.2575,35.3386,109000.0
2012-04-25 11:00:00,43.57,43.65,43.55,43.65,84400.0,35.3386,35.4035,35.3223,35.4035,84400.0
2012-04-25 11:30:00,43.64,43.64,43.52,43.55,65300.0,35.3953,35.3953,35.298,35.3223,65300.0
2012-04-25 12:00:00,43.55,43.6,43.52,43.56,90100.0,35.3223,35.3629,35.298,35.3305,90100.0
2012-04-25 12:30:00,43.55,43.59,43.5,43.59,78500.0,35.3223,35.3548,35.2818,35.3548,78500.0
2012-04-25 13:00:00,43.59,43.61,43.55,43.57,101900.0,35.3548,35.371,35.3223,35.3386,101900.0
2012-04-25 13:30:00,43.57,43.6,43.55,43.59,118400.0,35.3386,35.3629,35.3223,35.3548,118400.0
2012-04-25 14:00:00,43.59,43.64,43.51,43.6,148000.0,35.3548,35.3953,35.2899,35.3629,148000.0
2012-04-25 14:30:00,43.6,43.6,43.52,43.58,83700.0,35.3629,35.3629,35.298,35.3467,83700.0
2012-04-25 15:00:00,43.58,43.6,43.52,43.52,84700.0,35.3467,35.3629,35.298,35.298,84700.0
2012-04-25 15:30:00,43.51,43.53,43.45,43.51,324200.0,35.2899,35.3061,35.2412,35.2899,324200.0
2012-04-26 09:30:00,43.56,43.56,43.35,43.39,83100.0,35.3305,35.3305,35.1601,35.1926,83100.0
2012-04-26 10:00:00,43.39,43.51,43.39,43.45,65200.0,35.1926,35.2899,35.1926,35.2412,65200.0
2012-04-26 10:30:00,43.43,43.5,43.38,43.44,59300.0,35.225,35.2818,35.1845,35.2331,59300.0
2012-04-26 11:00:00,43.43,43.52,43.43,43.48,63100.0,35.225,35.298,35.225,35.2656,63100.0
2012-04-26 11:30:00,43.48,43.55,43.46,43.53,49000.0,35.2656,35.3223,35.2494,35.3061,49000.0
2012-04-26 12:00:00,43.52,43.57,43.51,43.56,64900.0,35.298,35.3386,35.2899,35.3305,64900.0
2012-04-26 12:30:00,43.57,43.63,43.56,43.63,31300.0,35.3386,35.3872,35.3305,35.3872,31300.0
2012-04-26 13:00:00,43.63,43.73,43.61,43.72,49600.0,35.3872,35.4683,35.371,35.4602,49600.0
2012-04-26 13:30:00,43.73,43.76,43.71,43.73,82100.0,35.4683,35.4927,35.4521,35.4683,82100.0
2012-04-26 14:00:00,43.73,43.75,43.69,43.73,78700.0,35.4683,35.4846,35.4359,35.4683,78700.0
2012-04-26 14:30:00,43.73,43.74,43.7,43.72,52100.0,35.4683,35.4765,35.444,35.4602,52100.0
2012-04-26 15:00:00,43.73,43.75,43.71,43.73,96400.0,35.4683,35.4846,35.4521,35.4683,96400.0
2012-04-26 15:30:00,43.73,43.74,43.61,43.67,278700.0,35.4683,35.4765,35.371,35.4197,278700.0
2012-04-27 09:30:00,43.74,43.8,43.54,43.71,125500.0,35.4765,35.5251,35.3142,35.4521,125500.0
2012-04-27 10:00:00,43.71,43.75,43.61,43.66,81800.0,35.4521,35.4846,35.371,35.4116,81800.0
2012-04-27 10:30:00,43.66,43.73,43.62,43.72,133500.0,35.4116,35.4683,35.3791,35.4602,133500.0
2012-04-27 11:00:00,43.72,43.75,43.63,43.65,63900.0,35.4602,35.4846,35.3872,35.4035,63900.0
2012-04-27 11:30:00,43.65,43.69,43.63,43.67,28400.0,35.4035,35.4359,35.3872,35.4197,28400.0
2012-04-27 12:00:00,43.68,43.74,43.66,43.73,58300.0,35.4278,35.4765,35.4116,35.4683,58300.0
2012-04-27 12:30:00,43.73,43.74,43.68,43.7,42700.0,35.4683,35.4765,35.4278,35.444,42700.0
2012-04-27 13:00:00,43.71,43.75,43.7,43.75,83700.0,35.4521,35.4846,35.444,35.4846,83700.0
2012-04-27 13:30:00,43.75,43.84,43.75,43.83,54500.0,35.4846,35.5576,35.4846,35.5494,54500.0
2012-04-27 14:00:00,43.83,43.89,43.82,43.86,50600.0,35.5494,35.5981,35.5413,35.5738,50600.0
2012-04-27 14:30:00,43.85,43.89,43.82,43.87,47300.0,35.5657,35.5981,35.5413,35.5819,47300.0
2012-04-27 15:00:00,43.87,43.95,43.85,43.9,138400.0,35.5819,35.6468,35.5657,35.6062,138400.0
2012-04-27 15:30:00,43.91,43.93,43.88,43.89,259800.0,35.6143,35.6306,35.59,35.5981,259800.0
2012-04-30 09:30:00,43.84,43.97,43.65,43.78,59500.0,35.5576,35.663,35.4035,35.5089,59500.0
2012-04-30 10:00:00,43.78,43.99,43.76,43.89,74200.0,35.5089,35.6792,35.4927,35.5981,74200.0
2012-04-30 10:30:00,43.89,43.94,43.86,43.9,39300.0,35.5981,35.6387,35.5738,35.6062,39300.0
2012-04-30 11:00:00,43.89,44.02,43.89,44.01,54900.0,35.5981,35.7036,35.5981,35.6954,54900.0
2012-04-30 11:30:00,44.0,44.09,44.0,44.09,97700.0,35.6873,35.7603,35.6873,35.7603,97700.0
2012-04-30 12:00:00,44.09,44.13,44.04,44.04,101000.0,35.7603,35.7928,35.7198,35.7198,101000.0
2012-04-30 12:30:00,44.03,44.05,44.0,44.0,92200.0,35.7117,35.7279,35.6873,35.6873,92200.0
2012-04-30 13:00:00,44.0,44.01,43.95,43.95,31000.0,35.6873,35.6954,35.6468,35.6468,31000.0
2012-04-30 13:30:00,43.95,44.0,43.92,43.98,38100.0,35.6468,35.6873,35.6224,35.6711,38100.0
2012-04-30 14:00:00,43.98,44.0,43.95,43.99,38100.0,35.6711,35.6873,35.6468,35.6792,38100.0
2012-04-30 14:30:00,43.98,44.03,43.97,44.0,137000.0,35.6711,35.7117,35.663,35.6873,137000.0
2012-04-30 15:00:00,44.0,44.13,43.99,44.13,119300.0,35.6873,35.7928,35.6792,35.7928,119300.0
2012-04-30 15:30:00,44.13,44.21,44.1,44.17,449600.0,35.7928,35.8577,35.7684,35.8252,449600.0
2012-05-01 09:30:00,44.26,44.26,43.99,44.01,112700.0,35.8982,35.8982,35.6792,35.6954,112700.0
2012-05-01 10:00:00,44.02,44.33,44.02,44.27,177900.0,35.7036,35.955,35.7036,35.9063,177900.0
2012-05-01 10:30:00,44.27,44.29,44.15,44.16,97600.0,35.9063,35.9225,35.809,35.8171,97600.0
2012-05-01 11:00:00,44.16,44.18,44.1,44.11,129200.0,35.8171,35.8333,35.7684,35.7766,129200.0
2012-05-01 11:30:00,44.11,44.25,44.11,44.19,133300.0,35.7766,35.8901,35.7766,35.8414,133300.0
2012-05-01 12:00:00,44.2,44.23,44.13,44.21,382300.0,35.8495,35.8739,35.7928,35.8577,382300.0
2012-05-01 12:30:00,44.21,44.25,44.21,44.22,65600.0,35.8577,35.8901,35.8577,35.8658,65600.0
2012-05-01 13:00:00,44.22,44.23,44.18,44.19,91300.0,35.8658,35.8739,35.8333,35.8414,91300.0
2012-05-01 13:30:00,44.2,44.21,44.16,44.21,84400.0,35.8495,35.8577,35.8171,35.8577,84400.0
2012-05-01 14:00:00,44.21,44.25,44.2,44.23,89200.0,35.8577,35.8901,35.8495,35.8739,89200.0
2012-05-01 14:30:00,44.22,44.26,44.18,44.22,122900.0,35.8658,35.8982,35.8333,35.8658,122900.0
2012-05-01 15:00:00,44.22,44.22,44.04,44.12,170100.0,35.8658,35.8658,35.7198,35.7847,170100.0
2012-05-01 15:30:00,44.11,44.21,44.1,44.17,326400.0,35.7766,35.8577,35.7684,35.8252,326400.0
2012-05-02 09:30:00,44.13,44.37,44.0,44.15,117200.0,35.7928,35.9874,35.6873,35.809,117200.0
2012-05-02 10:00:00,44.17,44.31,44.01,44.1,295600.0,35.8252,35.9388,35.6954,35.7684,295600.0
2012-05-02 10:30:00,44.1,44.25,44.04,44.25,235600.0,35.7684,35.8901,35.7198,35.8901,235600.0
2012-05-02 11:00:00,44.24,44.28,44.08,44.14,190700.0,35.882,35.9144,35.7522,35.8009,190700.0
2012-05-02 11:30:00,44.14,44.3,44.1,44.29,84900.0,35.8009,35.9307,35.7684,35.9225,84900.0
2012-05-02 12:00:00,44.28,44.37,44.22,44.36,132500.0,35.9144,35.9874,35.8658,35.9793,132500.0
2012-05-02 12:30:00,44.35,44.54,44.22,44.24,217500.0,35.9712,36.1253,35.8658,35.882,217500.0
2012-05-02 13:00:00,44.25,44.29,44.06,44.09,118900.0,35.8901,35.9225,35.736,35.7603,118900.0
2012-05-02 13:30:00,44.09,44.12,43.96,43.99,82500.0,35.7603,35.7847,35.6549,35.6792,82500.0
2012-05-02 14:00:00,44.0,44.07,43.98,44.07,149500.0,35.6873,35.7441,35.6711,35.7441,149500.0
2012-05-02 14:30:00,44.07,44.07,44.02,44.02,50300.0,35.7441,35.7441,35.7036,35.7036,50300.0
2012-05-02 15:00:00,44.03,44.1,43.97,44.09,164100.0,35.7117,35.7684,35.663,35.7603,164100.0
2012-05-02 15:30:00,44.09,44.16,44.04,44.11,302600.0,35.7603,35.8171,35.7198,35.7766,302600.0
2012-05-03 09:30:00,44.48,44.94,44.47,44.63,303500.0,36.0766,36.4497,36.0685,36.1983,303500.0
2012-05-03 10:00:00,44.62,44.8,44.47,44.63,197700.0,36.1902,36.3362,36.0685,36.1983,197700.0
2012-05-03 10:30:00,44.62,44.66,44.48,44.57,84300.0,36.1902,36.2226,36.0766,36.1496,84300.0
2012-05-03 11:00:00,44.58,44.65,44.51,44.65,129500.0,36.1578,36.2145,36.101,36.2145,129500.0
2012-05-03 11:30:00,44.66,44.91,44.66,44.67,205700.0,36.2226,36.4254,36.2226,36.2308,205700.0
2012-05-03 12:00:00,44.67,44.83,44.64,44.81,218700.0,36.2308,36.3605,36.2064,36.3443,218700.0
2012-05-03 12:30:00,44.8,44.82,44.6,44.65,99000.0,36.3362,36.3524,36.174,36.2145,99000.0
2012-05-03 13:00:00,44.65,44.79,44.63,44.78,147800.0,36.2145,36.3281,36.1983,36.32,147800.0
2012-05-03 13:30:00,44.78,44.8,44.63,44.65,107500.0,36.32,36.3362,36.1983,36.2145,107500.0
2012-05-03 14:00:00,44.65,44.65,44.51,44.61,184600.0,36.2145,36.2145,36.101,36.1821,184600.0
2012-05-03 14:30:00,44.6,44.65,44.58,44.65,85800.0,36.174,36.2145,36.1578,36.2145,85800.0
2012-05-03 15:00:00,44.65,44.68,44.51,44.54,297600.0,36.2145,36.2389,36.101,36.1253,297600.0
2012-05-03 15:30:00,44.54,44.58,44.35,44.39,591300.0,36.1253,36.1578,35.9712,36.0037,591300.0
2012-05-04 09:30:00,44.31,44.63,44.15,44.48,194400.0,35.9388,36.1983,35.809,36.0766,194400.0
2012-05-04 10:00:00,44.49,44.63,44.48,44.63,147800.0,36.0848,36.1983,36.0766,36.1983,147800.0
2012-05-04 10:30:00,44.63,44.65,44.5,44.52,113200.0,36.1983,36.2145,36.0929,36.1091,113200.0
2012-05-04 11:00:00,44.52,44.54,44.43,44.52,92700.0,36.1091,36.1253,36.0361,36.1091,92700.0
2012-05-04 11:30:00,44.52,44.52,44.42,44.44,58500.0,36.1091,36.1091,36.028,36.0442,58500.0
2012-05-04 12:00:00,44.44,44.49,44.43,44.44,33100.0,36.0442,36.0848,36.0361,36.0442,33100.0
2012-05-04 12:30:00,44.43,44.46,44.39,44.44,46400.0,36.0361,36.0604,36.0037,36.0442,46400.0
2012-05-04 13:00:00,44.43,44.48,44.41,44.48,53700.0,36.0361,36.0766,36.0199,36.0766,53700.0
2012-05-04 13:30:00,44.49,44.49,44.43,44.47,50200.0,36.0848,36.0848,36.0361,36.0685,50200.0
2012-05-04 14:00:00,44.46,44.51,44.43,44.5,43000.0,36.0604,36.101,36.0361,36.0929,43000.0
2012-05-04 14:30:00,44.5,44.51,44.41,44.49,59500.0,36.0929,36.101,36.0199,36.0848,59500.0
2012-05-04 15:00:00,44.49,44.51,44.42,44.42,70200.0,36.0848,36.101,36.028,36.028,70200.0
2012-05-04 15:30:00,44.42,44.47,44.41,44.42,237400.0,36.028,36.0685,36.0199,36.028,237400.0
2012-05-07 09:30:00,44.3,44.46,44.2,44.36,140000.0,35.9307,36.0604,35.8495,35.9793,140000.0
2012-05-07 10:00:00,44.37,44.37,44.16,44.17,61900.0,35.9874,35.9874,35.8171,35.8252,61900.0
2012-05-07 10:30:00,44.16,44.26,44.13,44.19,142900.0,35.8171,35.8982,35.7928,35.8414,142900.0
2012-05-07 11:00:00,44.19,44.25,44.18,44.23,51500.0,35.8414,35.8901,35.8333,35.8739,51500.0
2012-05-07 11:30:00,44.22,44.27,44.21,44.26,49000.0,35.8658,35.9063,35.8577,35.8982,49000.0
2012-05-07 12:00:00,44.26,44.27,44.23,44.26,117200.0,35.8982,35.9063,35.8739,35.8982,117200.0
2012-05-07 12:30:00,44.25,44.25,44.18,44.2,69300.0,35.8901,35.8901,35.8333,35.8495,69300.0
2012-05-07 13:00:00,44.2,44.23,44.16,44.23,64300.0,35.8495,35.8739,35.8171,35.8739,64300.0
2012-05-07 13:30:00,44.22,44.32,44.22,44.29,80200.0,35.8658,35.9469,35.8658,35.9225,80200.0
2012-05-07 14:00:00,44.29,44.31,44.2,44.2,59400.0,35.9225,35.9388,35.8495,35.8495,59400.0
2012-05-07 14:30:00,44.2,44.26,44.2,44.25,60100.0,35.8495,35.8982,35.8495,35.8901,60100.0
2012-05-07 15:00:00,44.25,44.26,44.23,44.26,89000.0,35.8901,35.8982,35.8739,35.8982,89000.0
2012-05-07 15:30:00,44.25,44.32,44.18,44.3,371700.0,35.8901,35.9469,35.8333,35.9307,371700.0
2012-05-08 09:30:00,44.14,44.3,44.02,44.28,101900.0,35.8009,35.9307,35.7036,35.9144,101900.0
2012-05-08 10:00:00,44.28,44.3,44.23,44.25,181900.0,35.9144,35.9307,35.8739,35.8901,181900.0
2012-05-08 10:30:00,44.25,44.31,44.23,44.26,193200.0,35.8901,35.9388,35.8739,35.8982,193200.0
2012-05-08 11:00:00,44.26,44.27,44.12,44.17,82100.0,35.8982,35.9063,35.7847,35.8252,82100.0
2012-05-08 11:30:00,44.17,44.23,44.17,44.19,204800.0,35.8252,35.8739,35.8252,35.8414,204800.0
2012-05-08 12:00:00,44.18,44.27,44.17,44.2,76100.0,35.8333,35.9063,35.8252,35.8495,76100.0
2012-05-08 12:30:00,44.2,44.27,44.2,44.25,49000.0,35.8495,35.9063,35.8495,35.8901,49000.0
2012-05-08 13:00:00,44.25,44.31,44.23,44.31,50800.0,35.8901,35.9388,35.8739,35.9388,50800.0
2012-05-08 13:30:00,44.31,44.31,44.2,44.22,73200.0,35.9388,35.9388,35.8495,35.8658,73200.0
2012-05-08 14:00:00,44.23,44.24,44.17,44.21,62000.0,35.8739,35.882,35.8252,35.8577,62000.0
2012-05-08 14:30:00,44.2,44.32,44.2,44.28,112600.0,35.8495,35.9469,35.8495,35.9144,112600.0
2012-05-08 15:00:00,44.28,44.38,44.25,44.38,126000.0,35.9144,35.9955,35.8901,35.9955,126000.0
2012-05-08 15:30:00,44.37,44.49,44.34,44.43,368800.0,35.9874,36.0848,35.9631,36.0361,368800.0
2012-05-09 09:30:00,44.13,44.31,44.05,44.05,84100.0,35.7928,35.9388,35.7279,35.7279,84100.0
2012-05-09 10:00:00,44.05,44.21,44.04,44.2,103500.0,35.7279,35.8577,35.7198,35.8495,103500.0
2012-05-09 10:30:00,44.21,44.39,44.15,44.32,95100.0,35.8577,36.0037,35.809,35.9469,95100.0
2012-05-09 11:00:00,44.31,44.45,44.28,44.41,94300.0,35.9388,36.0523,35.9144,36.0199,94300.0
2012-05-09 11:30:00,44.41,44.43,44.28,44.29,103300.0,36.0199,36.0361,35.9144,35.9225,103300.0
2012-05-09 12:00:00,44.3,44.3,44.25,44.26,73100.0,35.9307,35.9307,35.8901,35.8982,73100.0
2012-05-09 12:30:00,44.26,44.27,44.21,44.24,128600.0,35.8982,35.9063,35.8577,35.882,128600.0
2012-05-09 13:00:00,44.25,44.3,44.23,44.26,266900.0,35.8901,35.9307,35.8739,35.8982,266900.0
2012-05-09 13:30:00,44.26,44.35,44.24,44.33,195300.0,35.8982,35.9712,35.882,35.955,195300.0
2012-05-09 14:00:00,44.34,44.34,44.24,44.26,156000.0,35.9631,35.9631,35.882,35.8982,156000.0
2012-05-09 14:30:00,44.26,44.27,44.18,44.19,112700.0,35.8982,35.9063,35.8333,35.8414,112700.0
2012-05-09 15:00:00,44.18,44.26,44.16,44.24,161300.0,35.8333,35.8982,35.8171,35.882,161300.0
2012-05-09 15:30:00,44.24,44.26,44.12,44.14,675800.0,35.882,35.8982,35.7847,35.8009,675800.0
2012-05-10 09:30:00,44.46,44.55,44.22,44.24,279400.0,36.0604,36.1334,35.8658,35.882,279400.0
2012-05-10 10:00:00,44.25,44.32,44.2,44.24,107900.0,35.8901,35.9469,35.8495,35.882,107900.0
2012-05-10 10:30:00,44.24,44.31,44.21,44.28,113600.0,35.882,35.9388,35.8577,35.9144,113600.0
2012-05-10 11:00:00,44.29,44.48,44.29,44.39,153300.0,35.9225,36.0766,35.9225,36.0037,153300.0
2012-05-10 11:30:00,44.4,44.56,44.39,44.55,67600.0,36.0118,36.1415,36.0037,36.1334,67600.0
2012-05-10 12:00:00,44.55,44.68,44.52,44.62,99100.0,36.1334,36.2389,36.1091,36.1902,99100.0
2012-05-10 12:30:00,44.62,44.66,44.54,44.56,88000.0,36.1902,36.2226,36.1253,36.1415,88000.0
2012-05-10 13:00:00,44.55,44.56,44.49,44.51,60000.0,36.1334,36.1415,36.0848,36.101,60000.0
2012-05-10 13:30:00,44.51,44.52,44.46,44.48,113600.0,36.101,36.1091,36.0604,36.0766,113600.0
2012-05-10 14:00:00,44.47,44.54,44.44,44.47,104000.0,36.0685,36.1253,36.0442,36.0685,104000.0
2012-05-10 14:30:00,44.46,44.47,44.39,44.4,86800.0,36.0604,36.0685,36.0037,36.0118,86800.0
2012-05-10 15:00:00,44.39,44.43,44.36,44.42,191000.0,36.0037,36.0361,35.9793,36.028,191000.0
2012-05-10 15:30:00,44.41,44.44,44.22,44.29,544800.0,36.0199,36.0442,35.8658,35.9225,544800.0
2012-05-11 09:30:00,44.15,44.35,44.11,44.28,217700.0,35.809,35.9712,35.7766,35.9144,217700.0
2012-05-11 10:00:00,44.27,44.51,44.27,44.42,184800.0,35.9063,36.101,35.9063,36.028,184800.0
2012-05-11 10:30:00,44.42,44.46,44.33,44.39,119600.0,36.028,36.0604,35.955,36.0037,119600.0
2012-05-11 11:00:00,44.4,44.48,44.38,44.4,129000.0,36.0118,36.0766,35.9955,36.0118,129000.0
2012-05-11 11:30:00,44.4,44.43,44.31,44.34,89500.0,36.0118,36.0361,35.9388,35.9631,89500.0
2012-05-11 12:00:00,44.34,44.39,44.32,44.36,703500.0,35.9631,36.0037,35.9469,35.9793,703500.0
2012-05-11 12:30:00,44.36,44.41,44.33,44.35,91500.0,35.9793,36.0199,35.955,35.9712,91500.0
2012-05-11 13:00:00,44.36,44.4,44.29,44.29,99000.0,35.9793,36.0118,35.9225,35.9225,99000.0
2012-05-11 13:30:00,44.3,44.31,44.22,44.25,87700.0,35.9307,35.9388,35.8658,35.8901,87700.0
2012-05-11 14:00:00,44.24,44.27,44.22,44.27,66500.0,35.882,35.9063,35.8658,35.9063,66500.0
2012-05-11 14:30:00,44.27,44.27,44.2,44.21,57400.0,35.9063,35.9063,35.8495,35.8577,57400.0
2012-05-11 15:00:00,44.21,44.26,44.21,44.25,125900.0,35.8577,35.8982,35.8577,35.8901,125900.0
2012-05-11 15:30:00,44.25,44.26,44.18,44.2,393300.0,35.8901,35.8982,35.8333,35.8495,393300.0
2012-05-14 09:30:00,43.87,44.04,43.86,43.93,157000.0,35.5819,35.7198,35.5738,35.6306,157000.0
2012-05-14 10:00:00,43.95,43.95,43.83,43.85,133400.0,35.6468,35.6468,35.5494,35.5657,133400.0
2012-05-14 10:30:00,43.86,44.03,43.83,44.02,70900.0,35.5738,35.7117,35.5494,35.7036,70900.0
2012-05-14 11:00:00,44.01,44.19,44.0,44.12,142800.0,35.6954,35.8414,35.6873,35.7847,142800.0
2012-05-14 11:30:00,44.13,44.18,44.05,44.17,113300.0,35.7928,35.8333,35.7279,35.8252,113300.0
2012-05-14 12:00:00,44.16,44.2,44.08,44.13,94400.0,35.8171,35.8495,35.7522,35.7928,94400.0
2012-05-14 12:30:00,44.13,44.27,44.13,44.18,67700.0,35.7928,35.9063,35.7928,35.8333,67700.0
2012-05-14 13:00:00,44.17,44.26,44.17,44.22,70300.0,35.8252,35.8982,35.8252,35.8658,70300.0
2012-05-14 13:30:00,44.22,44.38,44.22,44.3,89500.0,35.8658,35.9955,35.8658,35.9307,89500.0
2012-05-14 14:00:00,44.31,44.33,44.17,44.2,61200.0,35.9388,35.955,35.8252,35.8495,61200.0
2012-05-14 14:30:00,44.21,44.28,44.17,44.22,110000.0,35.8577,35.9144,35.8252,35.8658,110000.0
2012-05-14 15:00:00,44.23,44.24,44.1,44.13,84100.0,35.8739,35.882,35.7684,35.7928,84100.0
2012-05-14 15:30:00,44.13,44.16,44.06,44.09,365900.0,35.7928,35.8171,35.736,35.7603,365900.0
2012-05-15 09:30:00,43.93,44.08,43.9,43.96,168100.0,35.6306,35.7522,35.6062,35.6549,168100.0
2012-05-15 10:00:00,43.98,44.23,43.95,44.2,73500.0,35.6711,35.8739,35.6468,35.8495,73500.0
2012-05-15 10:30:00,44.2,44.2,44.06,44.06,129400.0,35.8495,35.8495,35.736,35.736,129400.0
2012-05-15 11:00:00,44.06,44.13,44.0,44.12,72600.0,35.736,35.7928,35.6873,35.7847,72600.0
2012-05-15 11:30:00,44.11,44.26,44.1,44.22,98800.0,35.7766,35.8982,35.7684,35.8658,98800.0
2012-05-15 12:00:00,44.21,44.21,44.07,44.09,50700.0,35.8577,35.8577,35.7441,35.7603,50700.0
2012-05-15 12:30:00,44.09,44.1,43.95,43.96,90000.0,35.7603,35.7684,35.6468,35.6549,90000.0
2012-05-15 13:00:00,43.95,43.97,43.9,43.9,64400.0,35.6468,35.663,35.6062,35.6062,64400.0
2012-05-15 13:30:00,43.9,43.9,43.79,43.8,133900.0,35.6062,35.6062,35.517,35.5251,133900.0
2012-05-15 14:00:00,43.8,43.85,43.8,43.84,98700.0,35.5251,35.5657,35.5251,35.5576,98700.0
2012-05-15 14:30:00,43.85,43.88,43.84,43.88,67100.0,35.5657,35.59,35.5576,35.59,67100.0
2012-05-15 15:00:00,43.87,43.87,43.74,43.76,423100.0,35.5819,35.5819,35.4765,35.4927,423100.0
2012-05-15 15:30:00,43.76,43.93,43.73,43.76,530600.0,35.4927,35.6306,35.4683,35.4927,530600.0
2012-05-16 09:30:00,43.9,44.0,43.77,43.87,195300.0,35.6062,35.6873,35.5008,35.5819,195300.0
2012-05-16 10:00:00,43.87,43.99,43.86,43.94,162400.0,35.5819,35.6792,35.5738,35.6387,162400.0
2012-05-16 10:30:00,43.94,43.96,43.91,43.94,98300.0,35.6387,35.6549,35.6143,35.6387,98300.0
2012-05-16 11:00:00,43.94,43.96,43.77,43.8,137700.0,35.6387,35.6549,35.5008,35.5251,137700.0
2012-05-16 11:30:00,43.8,43.95,43.79,43.92,86200.0,35.5251,35.6468,35.517,35.6224,86200.0
2012-05-16 12:00:00,43.93,43.94,43.72,43.75,372500.0,35.6306,35.6387,35.4602,35.4846,372500.0
2012-05-16 12:30:00,43.75,43.81,43.75,43.76,90900.0,35.4846,35.5332,35.4846,35.4927,90900.0
2012-05-16 13:00:00,43.77,43.88,43.73,43.87,73500.0,35.5008,35.59,35.4683,35.5819,73500.0
2012-05-16 13:30:00,43.87,43.93,43.83,43.91,67600.0,35.5819,35.6306,35.5494,35.6143,67600.0
2012-05-16 14:00:00,43.91,43.96,43.85,43.89,91100.0,35.6143,35.6549,35.5657,35.5981,91100.0
2012-05-16 14:30:00,43.88,43.92,43.83,43.87,137700.0,35.59,35.6224,35.5494,35.5819,137700.0
2012-05-16 15:00:00,43.88,43.9,43.78,43.86,163700.0,35.59,35.6062,35.5089,35.5738,163700.0
2012-05-16 15:30:00,43.86,43.94,43.81,43.83,277800.0,35.5738,35.6387,35.5332,35.5494,277800.0
2012-05-17 09:30:00,43.91,43.96,43.76,43.86,266200.0,35.6143,35.6549,35.4927,35.5738,266200.0
2012-05-17 10:00:00,43.86,43.88,43.5,43.53,353400.0,35.5738,35.59,35.2818,35.3061,353400.0
2012-05-17 10:30:00,43.53,43.66,43.43,43.62,154800.0,35.3061,35.4116,35.225,35.3791,154800.0
2012-05-17 11:00:00,43.63,43.69,43.57,43.62,133300.0,35.3872,35.4359,35.3386,35.3791,133300.0
2012-05-17 11:30:00,43.61,43.63,43.57,43.59,107700.0,35.371,35.3872,35.3386,35.3548,107700.0
2012-05-17 12:00:00,43.59,43.59,43.45,43.57,194700.0,35.3548,35.3548,35.2412,35.3386,194700.0
2012-05-17 12:30:00,43.56,43.58,43.48,43.55,114500.0,35.3305,35.3467,35.2656,35.3223,114500.0
2012-05-17 13:00:00,43.55,43.59,43.51,43.52,84100.0,35.3223,35.3548,35.2899,35.298,84100.0
2012-05-17 13:30:00,43.51,43.63,43.51,43.59,165000.0,35.2899,35.3872,35.2899,35.3548,165000.0
2012-05-17 14:00:00,43.57,43.69,43.53,43.67,139100.0,35.3386,35.4359,35.3061,35.4197,139100.0
2012-05-17 14:30:00,43.67,43.7,43.62,43.65,129600.0,35.4197,35.444,35.3791,35.4035,129600.0
2012-05-17 15:00:00,43.65,43.66,43.59,43.65,152000.0,35.4035,35.4116,35.3548,35.4035,152000.0
2012-05-17 15:30:00,43.65,43.65,43.55,43.55,378400.0,35.4035,35.4035,35.3223,35.3223,378400.0
2012-05-18 09:30:00,43.51,43.92,43.4,43.92,543300.0,35.2899,35.6224,35.2007,35.6224,543300.0
2012-05-18 10:00:00,43.9,44.01,43.65,43.66,199200.0,35.6062,35.6954,35.4035,35.4116,199200.0
2012-05-18 10:30:00,43.67,43.88,43.63,43.75,138300.0,35.4197,35.59,35.3872,35.4846,138300.0
2012-05-18 11:00:00,43.75,43.78,43.69,43.7,122200.0,35.4846,35.5089,35.4359,35.444,122200.0
2012-05-18 11:30:00,43.7,43.73,43.56,43.61,183100.0,35.444,35.4683,35.3305,35.371,183100.0
2012-05-18 12:00:00,43.61,43.65,43.46,43.59,127300.0,35.371,35.4035,35.2494,35.3548,127300.0
2012-05-18 12:30:00,43.59,43.59,43.49,43.51,85500.0,35.3548,35.3548,35.2737,35.2899,85500.0
2012-05-18 13:00:00,43.51,43.62,43.48,43.58,177000.0,35.2899,35.3791,35.2656,35.3467,177000.0
2012-05-18 13:30:00,43.58,43.59,43.49,43.52,64000.0,35.3467,35.3548,35.2737,35.298,64000.0
2012-05-18 14:00:00,43.54,43.55,43.45,43.48,75500.0,35.3142,35.3223,35.2412,35.2656,75500.0
2012-05-18 14:30:00,43.47,43.52,43.41,43.49,78800.0,35.2575,35.298,35.2088,35.2737,78800.0
2012-05-18 15:00:00,43.5,43.6,43.43,43.44,151800.0,35.2818,35.3629,35.225,35.2331,151800.0
2012-05-18 15:30:00,43.44,43.48,43.36,43.43,320700.0,35.2331,35.2656,35.1682,35.225,320700.0
2012-05-21 09:30:00,43.55,43.6,43.25,43.29,139900.0,35.3223,35.3629,35.079,35.1115,139900.0
2012-05-21 10:00:00,43.29,43.47,43.29,43.41,97900.0,35.1115,35.2575,35.1115,35.2088,97900.0
2012-05-21 10:30:00,43.41,43.54,43.35,43.48,97800.0,35.2088,35.3142,35.1601,35.2656,97800.0
2012-05-21 11:00:00,43.48,43.57,43.45,43.5,125700.0,35.2656,35.3386,35.2412,35.2818,125700.0
2012-05-21 11:30:00,43.49,43.54,43.46,43.49,78000.0,35.2737,35.3142,35.2494,35.2737,78000.0
2012-05-21 12:00:00,43.49,43.5,43.43,43.43,60900.0,35.2737,35.2818,35.225,35.225,60900.0
2012-05-21 12:30:00,43.44,43.44,43.36,43.44,72800.0,35.2331,35.2331,35.1682,35.2331,72800.0
2012-05-21 13:00:00,43.44,43.54,43.43,43.46,95000.0,35.2331,35.3142,35.225,35.2494,95000.0
2012-05-21 13:30:00,43.46,43.49,43.41,43.41,96600.0,35.2494,35.2737,35.2088,35.2088,96600.0
2012-05-21 14:00:00,43.41,43.48,43.37,43.44,276500.0,35.2088,35.2656,35.1764,35.2331,276500.0
2012-05-21 14:30:00,43.45,43.56,43.44,43.56,109000.0,35.2412,35.3305,35.2331,35.3305,109000.0
2012-05-21 15:00:00,43.55,43.66,43.55,43.65,92700.0,35.3223,35.4116,35.3223,35.4035,92700.0
2012-05-21 15:30:00,43.65,43.66,43.6,43.64,193500.0,35.4035,35.4116,35.3629,35.3953,193500.0
2012-05-22 09:30:00,43.63,43.78,43.56,43.66,200200.0,35.3872,35.5089,35.3305,35.4116,200200.0
2012-05-22 10:00:00,43.67,43.89,43.65,43.8,74900.0,35.4197,35.5981,35.4035,35.5251,74900.0
2012-05-22 10:30:00,43.81,43.9,43.77,43.89,159500.0,35.5332,35.6062,35.5008,35.5981,159500.0
2012-05-22 11:00:00,43.89,43.97,43.88,43.93,150700.0,35.5981,35.663,35.59,35.6306,150700.0
2012-05-22 11:30:00,43.93,43.94,43.81,43.92,193400.0,35.6306,35.6387,35.5332,35.6224,193400.0
2012-05-22 12:00:00,43.93,43.95,43.88,43.91,126200.0,35.6306,35.6468,35.59,35.6143,126200.0
2012-05-22 12:30:00,43.91,44.01,43.91,44.01,84300.0,35.6143,35.6954,35.6143,35.6954,84300.0
2012-05-22 13:00:00,44.01,44.07,44.01,44.02,89200.0,35.6954,35.7441,35.6954,35.7036,89200.0
2012-05-22 13:30:00,44.02,44.08,44.02,44.05,56700.0,35.7036,35.7522,35.7036,35.7279,56700.0
2012-05-22 14:00:00,44.06,44.14,44.04,44.1,101300.0,35.736,35.8009,35.7198,35.7684,101300.0
2012-05-22 14:30:00,44.09,44.13,44.07,44.11,101300.0,35.7603,35.7928,35.7441,35.7766,101300.0
2012-05-22 15:00:00,44.1,44.15,44.09,44.12,144600.0,35.7684,35.809,35.7603,35.7847,144600.0
2012-05-22 15:30:00,44.12,44.12,43.99,44.12,482700.0,35.7847,35.7847,35.6792,35.7847,482700.0
2012-05-23 09:30:00,44.05,44.38,43.83,44.23,184800.0,35.7279,35.9955,35.5494,35.8739,184800.0
2012-05-23 10:00:00,44.22,44.23,44.01,44.01,234200.0,35.8658,35.8739,35.6954,35.6954,234200.0
2012-05-23 10:30:00,44.02,44.03,43.8,43.9,119500.0,35.7036,35.7117,35.5251,35.6062,119500.0
2012-05-23 11:00:00,43.9,44.02,43.89,43.94,66400.0,35.6062,35.7036,35.5981,35.6387,66400.0
2012-05-23 11:30:00,43.94,44.01,43.83,43.84,51600.0,35.6387,35.6954,35.5494,35.5576,51600.0
2012-05-23 12:00:00,43.83,43.87,43.77,43.78,81300.0,35.5494,35.5819,35.5008,35.5089,81300.0
2012-05-23 12:30:00,43.79,43.99,43.78,43.9,107800.0,35.517,35.6792,35.5089,35.6062,107800.0
2012-05-23 13:00:00,43.9,43.97,43.88,43.97,46200.0,35.6062,35.663,35.59,35.663,46200.0
2012-05-23 13:30:00,43.97,43.97,43.89,43.95,109900.0,35.663,35.663,35.5981,35.6468,109900.0
2012-05-23 14:00:00,43.94,44.0,43.9,43.95,96800.0,35.6387,35.6873,35.6062,35.6468,96800.0
2012-05-23 14:30:00,43.95,44.04,43.94,43.98,113700.0,35.6468,35.7198,35.6387,35.6711,113700.0
2012-05-23 15:00:00,43.97,44.01,43.9,43.95,154600.0,35.663,35.6954,35.6062,35.6468,154600.0
2012-05-23 15:30:00,43.95,44.08,43.94,44.05,725700.0,35.6468,35.7522,35.6387,35.7279,725700.0
2012-05-24 09:30:00,44.01,44.22,43.94,44.14,194400.0,35.6954,35.8658,35.6387,35.8009,194400.0
2012-05-24 10:00:00,44.13,44.22,44.11,44.15,316600.0,35.7928,35.8658,35.7766,35.809,316600.0
2012-05-24 10:30:00,44.15,44.24,43.96,44.0,258000.0,35.809,35.882,35.6549,35.6873,258000.0
2012-05-24 11:00:00,44.0,44.06,43.86,43.86,148300.0,35.6873,35.736,35.5738,35.5738,148300.0
2012-05-24 11:30:00,43.87,43.93,43.81,43.84,152400.0,35.5819,35.6306,35.5332,35.5576,152400.0
2012-05-24 12:00:00,43.84,43.86,43.73,43.73,277600.0,35.5576,35.5738,35.4683,35.4683,277600.0
2012-05-24 12:30:00,43.73,43.74,43.57,43.61,103400.0,35.4683,35.4765,35.3386,35.371,103400.0
2012-05-24 13:00:00,43.61,43.7,43.5,43.57,142200.0,35.371,35.444,35.2818,35.3386,142200.0
2012-05-24 13:30:00,43.56,43.65,43.54,43.55,100100.0,35.3305,35.4035,35.3142,35.3223,100100.0
2012-05-24 14:00:00,43.54,43.67,43.53,43.64,89100.0,35.3142,35.4197,35.3061,35.3953,89100.0
2012-05-24 14:30:00,43.63,43.68,43.57,43.67,92300.0,35.3872,35.4278,35.3386,35.4197,92300.0
2012-05-24 15:00:00,43.67,43.78,43.66,43.73,155100.0,35.4197,35.5089,35.4116,35.4683,155100.0
2012-05-24 15:30:00,43.74,43.87,43.69,43.85,407400.0,35.4765,35.5819,35.4359,35.5657,407400.0
2012-05-25 09:30:00,44.02,44.1,43.8,44.06,112000.0,35.7036,35.7684,35.5251,35.736,112000.0
2012-05-25 10:00:00,44.06,44.15,43.98,44.12,185700.0,35.736,35.809,35.6711,35.7847,185700.0
2012-05-25 10:30:00,44.13,44.16,43.96,43.98,219100.0,35.7928,35.8171,35.6549,35.6711,219100.0
2012-05-25 11:00:00,43.99,44.02,43.89,43.94,80700.0,35.6792,35.7036,35.5981,35.6387,80700.0
2012-05-25 11:30:00,43.93,43.96,43.87,43.95,42600.0,35.6306,35.6549,35.5819,35.6468,42600.0
2012-05-25 12:00:00,43.95,43.96,43.8,43.8,57200.0,35.6468,35.6549,35.5251,35.5251,57200.0
2012-05-25 12:30:00,43.8,43.9,43.8,43.9,72200.0,35.5251,35.6062,35.5251,35.6062,72200.0
2012-05-25 13:00:00,43.89,43.89,43.77,43.78,95800.0,35.5981,35.5981,35.5008,35.5089,95800.0
2012-05-25 13:30:00,43.79,43.8,43.65,43.67,162300.0,35.517,35.5251,35.4035,35.4197,162300.0
2012-05-25 14:00:00,43.68,43.75,43.62,43.74,131700.0,35.4278,35.4846,35.3791,35.4765,131700.0
2012-05-25 14:30:00,43.74,43.77,43.7,43.77,85700.0,35.4765,35.5008,35.444,35.5008,85700.0
2012-05-25 15:00:00,43.77,43.81,43.69,43.73,77000.0,35.5008,35.5332,35.4359,35.4683,77000.0
2012-05-25 15:30:00,43.73,43.81,43.7,43.75,246300.0,35.4683,35.5332,35.444,35.4846,246300.0
2012-05-29 09:30:00,43.75,43.88,43.58,43.78,117500.0,35.4846,35.59,35.3467,35.5089,117500.0
2012-05-29 10:00:00,43.77,43.78,43.55,43.63,155900.0,35.5008,35.5089,35.3223,35.3872,155900.0
2012-05-29 10:30:00,43.62,43.75,43.6,43.68,85500.0,35.3791,35.4846,35.3629,35.4278,85500.0
2012-05-29 11:00:00,43.69,43.83,43.68,43.8,106300.0,35.4359,35.5494,35.4278,35.5251,106300.0
2012-05-29 11:30:00,43.8,43.82,43.7,43.76,186000.0,35.5251,35.5413,35.444,35.4927,186000.0
2012-05-29 12:00:00,43.75,43.86,43.73,43.79,67400.0,35.4846,35.5738,35.4683,35.517,67400.0
2012-05-29 12:30:00,43.8,43.82,43.75,43.75,54000.0,35.5251,35.5413,35.4846,35.4846,54000.0
2012-05-29 13:00:00,43.76,43.78,43.74,43.76,51600.0,35.4927,35.5089,35.4765,35.4927,51600.0
2012-05-29 13:30:00,43.76,43.85,43.73,43.75,135400.0,35.4927,35.5657,35.4683,35.4846,135400.0
2012-05-29 14:00:00,43.76,43.81,43.75,43.8,71600.0,35.4927,35.5332,35.4846,35.5251,71600.0
2012-05-29 14:30:00,43.8,43.83,43.77,43.82,83700.0,35.5251,35.5494,35.5008,35.5413,83700.0
2012-05-29 15:00:00,43.82,43.87,43.79,43.8,124800.0,35.5413,35.5819,35.517,35.5251,124800.0
2012-05-29 15:30:00,43.81,43.9,43.78,43.86,400200.0,35.5332,35.6062,35.5089,35.5738,400200.0
2012-05-30 09:30:00,43.64,43.92,43.64,43.86,159800.0,35.3953,35.6224,35.3953,35.5738,159800.0
2012-05-30 10:00:00,43.85,43.91,43.75,43.89,167800.0,35.5657,35.6143,35.4846,35.5981,167800.0
2012-05-30 10:30:00,43.89,43.92,43.77,43.77,131000.0,35.5981,35.6224,35.5008,35.5008,131000.0
2012-05-30 11:00:00,43.77,43.81,43.66,43.7,52600.0,35.5008,35.5332,35.4116,35.444,52600.0
2012-05-30 11:30:00,43.7,43.71,43.57,43.62,183300.0,35.444,35.4521,35.3386,35.3791,183300.0
2012-05-30 12:00:00,43.62,43.65,43.56,43.57,54600.0,35.3791,35.4035,35.3305,35.3386,54600.0
2012-05-30 12:30:00,43.57,43.6,43.56,43.58,61000.0,35.3386,35.3629,35.3305,35.3467,61000.0
2012-05-30 13:00:00,43.58,43.64,43.55,43.64,29100.0,35.3467,35.3953,35.3223,35.3953,29100.0
2012-05-30 13:30:00,43.64,43.68,43.53,43.55,54700.0,35.3953,35.4278,35.3061,35.3223,54700.0
2012-05-30 14:00:00,43.55,43.58,43.45,43.46,74600.0,35.3223,35.3467,35.2412,35.2494,74600.0
2012-05-30 14:30:00,43.47,43.5,43.44,43.48,166700.0,35.2575,35.2818,35.2331,35.2656,166700.0
2012-05-30 15:00:00,43.48,43.5,43.4,43.49,98300.0,35.2656,35.2818,35.2007,35.2737,98300.0
2012-05-30 15:30:00,43.49,43.52,43.41,43.41,213600.0,35.2737,35.298,35.2088,35.2088,213600.0
2012-05-31 09:30:00,43.36,43.76,43.3,43.57,120900.0,35.1682,35.4927,35.1196,35.3386,120900.0
2012-05-31 10:00:00,43.57,43.65,43.51,43.63,71500.0,35.3386,35.4035,35.2899,35.3872,71500.0
2012-05-31 10:30:00,43.63,43.63,43.34,43.35,124500.0,35.3872,35.3872,35.152,35.1601,124500.0
2012-05-31 11:00:00,43.35,43.41,43.3,43.39,84400.0,35.1601,35.2088,35.1196,35.1926,84400.0
2012-05-31 11:30:00,43.4,43.57,43.39,43.56,109100.0,35.2007,35.3386,35.1926,35.3305,109100.0
2012-05-31 12:00:00,43.56,43.82,43.54,43.74,128800.0,35.3305,35.5413,35.3142,35.4765,128800.0
2012-05-31 12:30:00,43.74,43.76,43.69,43.7,103500.0,35.4765,35.4927,35.4359,35.444,103500.0
2012-05-31 13:00:00,43.7,43.81,43.7,43.74,132200.0,35.444,35.5332,35.444,35.4765,132200.0
2012-05-31 13:30:00,43.74,43.77,43.68,43.7,72700.0,35.4765,35.5008,35.4278,35.444,72700.0
2012-05-31 14:00:00,43.7,43.75,43.66,43.72,70700.0,35.444,35.4846,35.4116,35.4602,70700.0
2012-05-31 14:30:00,43.72,43.78,43.69,43.77,77700.0,35.4602,35.5089,35.4359,35.5008,77700.0
2012-05-31 15:00:00,43.78,43.83,43.76,43.8,193300.0,35.5089,35.5494,35.4927,35.5251,193300.0
2012-05-31 15:30:00,43.8,43.84,43.68,43.7,502400.0,35.5251,35.5576,35.4278,35.444,502400.0
2012-06-01 09:30:00,43.44,43.65,43.37,43.44,248400.0,35.2331,35.4035,35.1764,35.2331,248400.0
2012-06-01 10:00:00,43.43,43.72,43.43,43.67,197100.0,35.225,35.4602,35.225,35.4197,197100.0
2012-06-01 10:30:00,43.67,43.69,43.6,43.66,140200.0,35.4197,35.4359,35.3629,35.4116,140200.0
2012-06-01 11:00:00,43.64,43.67,43.57,43.62,93200.0,35.3953,35.4197,35.3386,35.3791,93200.0
2012-06-01 11:30:00,43.62,43.72,43.58,43.72,107900.0,35.3791,35.4602,35.3467,35.4602,107900.0
2012-06-01 12:00:00,43.72,43.81,43.69,43.71,64600.0,35.4602,35.5332,35.4359,35.4521,64600.0
2012-06-01 12:30:00,43.71,43.71,43.59,43.64,108200.0,35.4521,35.4521,35.3548,35.3953,108200.0
2012-06-01 13:00:00,43.65,43.77,43.63,43.76,122000.0,35.4035,35.5008,35.3872,35.4927,122000.0
2012-06-01 13:30:00,43.76,43.78,43.73,43.75,134600.0,35.4927,35.5089,35.4683,35.4846,134600.0
2012-06-01 14:00:00,43.76,43.78,43.69,43.73,180600.0,35.4927,35.5089,35.4359,35.4683,180600.0
2012-06-01 14:30:00,43.72,43.76,43.57,43.6,126400.0,35.4602,35.4927,35.3386,35.3629,126400.0
2012-06-01 15:00:00,43.6,43.67,43.58,43.64,108500.0,35.3629,35.4197,35.3467,35.3953,108500.0
2012-06-01 15:30:00,43.64,43.66,43.57,43.62,312100.0,35.3953,35.4116,35.3386,35.3791,312100.0
2012-06-04 09:30:00,43.68,43.83,43.6,43.76,149100.0,35.4278,35.5494,35.3629,35.4927,149100.0
2012-06-04 10:00:00,43.76,43.77,43.64,43.65,212200.0,35.4927,35.5008,35.3953,35.4035,212200.0
2012-06-04 10:30:00,43.65,43.66,43.55,43.6,290600.0,35.4035,35.4116,35.3223,35.3629,290600.0
2012-06-04 11:00:00,43.63,43.73,43.6,43.72,145700.0,35.3872,35.4683,35.3629,35.4602,145700.0
2012-06-04 11:30:00,43.72,43.8,43.68,43.8,122900.0,35.4602,35.5251,35.4278,35.5251,122900.0
2012-06-04 12:00:00,43.8,43.82,43.66,43.66,55900.0,35.5251,35.5413,35.4116,35.4116,55900.0
2012-06-04 12:30:00,43.67,43.74,43.66,43.73,45900.0,35.4197,35.4765,35.4116,35.4683,45900.0
2012-06-04 13:00:00,43.73,43.76,43.66,43.69,56500.0,35.4683,35.4927,35.4116,35.4359,56500.0
2012-06-04 13:30:00,43.69,43.77,43.67,43.69,96200.0,35.4359,35.5008,35.4197,35.4359,96200.0
2012-06-04 14:00:00,43.69,43.71,43.59,43.7,192400.0,35.4359,35.4521,35.3548,35.444,192400.0
2012-06-04 14:30:00,43.69,43.76,43.67,43.72,136800.0,35.4359,35.4927,35.4197,35.4602,136800.0
2012-06-04 15:00:00,43.71,43.75,43.67,43.7,98000.0,35.4521,35.4846,35.4197,35.444,98000.0
2012-06-04 15:30:00,43.7,43.79,43.64,43.77,394400.0,35.444,35.517,35.3953,35.5008,394400.0
2012-06-05 09:30:00,43.71,43.71,43.51,43.59,109600.0,35.4521,35.4521,35.2899,35.3548,109600.0
2012-06-05 10:00:00,43.59,43.68,43.58,43.65,113500.0,35.3548,35.4278,35.3467,35.4035,113500.0
2012-06-05 10:30:00,43.65,43.65,43.54,43.57,153600.0,35.4035,35.4035,35.3142,35.3386,153600.0
2012-06-05 11:00:00,43.57,43.59,43.54,43.56,98500.0,35.3386,35.3548,35.3142,35.3305,98500.0
2012-06-05 11:30:00,43.57,43.59,43.48,43.52,200700.0,35.3386,35.3548,35.2656,35.298,200700.0
2012-06-05 12:00:00,43.51,43.57,43.49,43.55,162100.0,35.2899,35.3386,35.2737,35.3223,162100.0
2012-06-05 12:30:00,43.56,43.59,43.45,43.46,227100.0,35.3305,35.3548,35.2412,35.2494,227100.0
2012-06-05 13:00:00,43.46,43.47,43.41,43.43,217700.0,35.2494,35.2575,35.2088,35.225,217700.0
2012-06-05 13:30:00,43.44,43.48,43.4,43.44,299900.0,35.2331,35.2656,35.2007,35.2331,299900.0
2012-06-05 14:00:00,43.45,43.48,43.33,43.34,202200.0,35.2412,35.2656,35.1439,35.152,202200.0
2012-06-05 14:30:00,43.34,43.37,43.33,43.36,159700.0,35.152,35.1764,35.1439,35.1682,159700.0
2012-06-05 15:00:00,43.35,43.41,43.3,43.38,277400.0,35.1601,35.2088,35.1196,35.1845,277400.0
2012-06-05 15:30:00,43.38,43.46,43.37,43.38,431800.0,35.1845,35.2494,35.1764,35.1845,431800.0
2012-06-06 09:30:00,43.53,43.66,43.39,43.58,108800.0,35.3061,35.4116,35.1926,35.3467,108800.0
2012-06-06 10:00:00,43.59,43.68,43.58,43.61,122800.0,35.3548,35.4278,35.3467,35.371,122800.0
2012-06-06 10:30:00,43.6,43.72,43.6,43.72,130100.0,35.3629,35.4602,35.3629,35.4602,130100.0
2012-06-06 11:00:00,43.73,43.95,43.7,43.95,118800.0,35.4683,35.6468,35.444,35.6468,118800.0
2012-06-06 11:30:00,43.95,43.95,43.87,43.91,60800.0,35.6468,35.6468,35.5819,35.6143,60800.0
2012-06-06 12:00:00,43.91,44.1,43.91,44.03,92500.0,35.6143,35.7684,35.6143,35.7117,92500.0
2012-06-06 12:30:00,44.03,44.07,44.02,44.05,60700.0,35.7117,35.7441,35.7036,35.7279,60700.0
2012-06-06 13:00:00,44.05,44.09,44.02,44.09,89300.0,35.7279,35.7603,35.7036,35.7603,89300.0
2012-06-06 13:30:00,44.08,44.14,44.08,44.12,107500.0,35.7522,35.8009,35.7522,35.7847,107500.0
2012-06-06 14:00:00,44.13,44.17,44.08,44.11,128100.0,35.7928,35.8252,35.7522,35.7766,128100.0
2012-06-06 14:30:00,44.1,44.27,44.1,44.27,113700.0,35.7684,35.9063,35.7684,35.9063,113700.0
2012-06-06 15:00:00,44.27,44.31,44.26,44.28,211100.0,35.9063,35.9388,35.8982,35.9144,211100.0
2012-06-06 15:30:00,44.28,44.4,44.28,44.4,528100.0,35.9144,36.0118,35.9144,36.0118,528100.0
2012-06-07 09:30:00,44.57,44.7,44.34,44.45,183700.0,36.1496,36.2551,35.9631,36.0523,183700.0
2012-06-07 10:00:00,44.46,44.65,44.41,44.65,170600.0,36.0604,36.2145,36.0199,36.2145,170600.0
2012-06-07 10:30:00,44.64,44.75,44.61,44.75,92400.0,36.2064,36.2956,36.1821,36.2956,92400.0
2012-06-07 11:00:00,44.74,44.76,44.65,44.67,110100.0,36.2875,36.3037,36.2145,36.2308,110100.0
2012-06-07 11:30:00,44.68,44.7,44.62,44.63,197800.0,36.2389,36.2551,36.1902,36.1983,197800.0
2012-06-07 12:00:00,44.62,44.62,44.52,44.54,589900.0,36.1902,36.1902,36.1091,36.1253,589900.0
2012-06-07 12:30:00,44.55,44.55,44.48,44.51,56000.0,36.1334,36.1334,36.0766,36.101,56000.0
2012-06-07 13:00:00,44.51,44.63,44.51,44.6,61000.0,36.101,36.1983,36.101,36.174,61000.0
2012-06-07 13:30:00,44.61,44.67,44.59,44.65,64700.0,36.1821,36.2308,36.1659,36.2145,64700.0
2012-06-07 14:00:00,44.65,44.65,44.6,44.63,66800.0,36.2145,36.2145,36.174,36.1983,66800.0
2012-06-07 14:30:00,44.63,44.67,44.6,44.64,98500.0,36.1983,36.2308,36.174,36.2064,98500.0
2012-06-07 15:00:00,44.64,44.66,44.59,44.62,110600.0,36.2064,36.2226,36.1659,36.1902,110600.0
2012-06-07 15:30:00,44.63,44.66,44.59,44.62,389600.0,36.1983,36.2226,36.1659,36.1902,389600.0
2012-06-08 09:30:00,44.52,44.71,44.52,44.67,89400.0,36.1091,36.2632,36.1091,36.2308,89400.0
2012-06-08 10:00:00,44.68,44.69,44.64,44.68,203500.0,36.2389,36.247,36.2064,36.2389,203500.0
2012-06-08 10:30:00,44.68,44.85,44.67,44.85,145900.0,36.2389,36.3767,36.2308,36.3767,145900.0
2012-06-08 11:00:00,44.86,44.98,44.84,44.97,141300.0,36.3849,36.4822,36.3686,36.4741,141300.0
2012-06-08 11:30:00,44.96,45.0,44.92,44.93,99700.0,36.466,36.4984,36.4335,36.4416,99700.0
2012-06-08 12:00:00,44.92,45.0,44.92,44.96,210900.0,36.4335,36.4984,36.4335,36.466,210900.0
2012-06-08 12:30:00,44.95,45.04,44.94,45.01,120000.0,36.4579,36.5309,36.4497,36.5065,120000.0
2012-06-08 13:00:00,45.01,45.02,44.92,44.95,93600.0,36.5065,36.5146,36.4335,36.4579,93600.0
2012-06-08 13:30:00,44.95,45.03,44.93,44.99,84600.0,36.4579,36.5227,36.4416,36.4903,84600.0
2012-06-08 14:00:00,45.0,45.04,44.99,45.0,85100.0,36.4984,36.5309,36.4903,36.4984,85100.0
2012-06-08 14:30:00,45.0,45.07,44.98,45.02,94900.0,36.4984,36.5552,36.4822,36.5146,94900.0
2012-06-08 15:00:00,45.02,45.12,45.01,45.07,103700.0,36.5146,36.5957,36.5065,36.5552,103700.0
2012-06-08 15:30:00,45.07,45.12,44.98,45.09,388200.0,36.5552,36.5957,36.4822,36.5714,388200.0
2012-06-11 09:30:00,45.24,45.43,45.04,45.29,112200.0,36.6931,36.8472,36.5309,36.7336,112200.0
2012-06-11 10:00:00,45.29,45.56,45.26,45.53,151200.0,36.7336,36.9526,36.7093,36.9283,151200.0
2012-06-11 10:30:00,45.53,45.53,45.34,45.43,85100.0,36.9283,36.9283,36.7742,36.8472,85100.0
2012-06-11 11:00:00,45.42,45.43,45.3,45.34,67700.0,36.8391,36.8472,36.7417,36.7742,67700.0
2012-06-11 11:30:00,45.33,45.42,45.32,45.41,74800.0,36.7661,36.8391,36.758,36.8309,74800.0
2012-06-11 12:00:00,45.41,45.46,45.34,45.34,71300.0,36.8309,36.8715,36.7742,36.7742,71300.0
2012-06-11 12:30:00,45.34,45.44,45.32,45.43,76700.0,36.7742,36.8553,36.758,36.8472,76700.0
2012-06-11 13:00:00,45.43,45.45,45.39,45.4,70700.0,36.8472,36.8634,36.8147,36.8228,70700.0
2012-06-11 13:30:00,45.4,45.4,45.33,45.33,45200.0,36.8228,36.8228,36.7661,36.7661,45200.0
2012-06-11 14:00:00,45.33,45.34,45.22,45.22,63200.0,36.7661,36.7742,36.6768,36.6768,63200.0
2012-06-11 14:30:00,45.22,45.33,45.22,45.25,85900.0,36.6768,36.7661,36.6768,36.7012,85900.0
2012-06-11 15:00:00,45.24,45.28,45.21,45.23,90300.0,36.6931,36.7255,36.6687,36.685,90300.0
2012-06-11 15:30:00,45.22,45.25,45.04,45.06,237600.0,36.6768,36.7012,36.5309,36.5471,237600.0
2012-06-12 09:30:00,44.5,45.14,44.5,44.79,121100.0,36.0929,36.612,36.0929,36.3281,121100.0
2012-06-12 10:00:00,44.79,44.83,44.63,44.64,217500.0,36.3281,36.3605,36.1983,36.2064,217500.0
2012-06-12 10:30:00,44.64,44.67,44.54,44.54,99400.0,36.2064,36.2308,36.1253,36.1253,99400.0
2012-06-12 11:00:00,44.55,44.79,44.52,44.72,83800.0,36.1334,36.3281,36.1091,36.2713,83800.0
2012-06-12 11:30:00,44.72,44.78,44.69,44.71,117500.0,36.2713,36.32,36.247,36.2632,117500.0
2012-06-12 12:00:00,44.7,44.72,44.63,44.63,90500.0,36.2551,36.2713,36.1983,36.1983,90500.0
2012-06-12 12:30:00,44.63,44.71,44.6,44.61,65000.0,36.1983,36.2632,36.174,36.1821,65000.0
2012-06-12 13:00:00,44.61,44.78,44.6,44.76,56500.0,36.1821,36.32,36.174,36.3037,56500.0
2012-06-12 13:30:00,44.76,44.81,44.76,44.77,47800.0,36.3037,36.3443,36.3037,36.3119,47800.0
2012-06-12 14:00:00,44.77,44.81,44.72,44.76,57700.0,36.3119,36.3443,36.2713,36.3037,57700.0
2012-06-12 14:30:00,44.76,44.82,44.71,44.71,91100.0,36.3037,36.3524,36.2632,36.2632,91100.0
2012-06-12 15:00:00,44.72,44.86,44.71,44.85,162100.0,36.2713,36.3849,36.2632,36.3767,162100.0
2012-06-12 15:30:00,44.85,44.9,44.75,44.89,303600.0,36.3767,36.4173,36.2956,36.4092,303600.0
2012-06-13 09:30:00,44.85,44.95,44.66,44.84,136300.0,36.3767,36.4579,36.2226,36.3686,136300.0
2012-06-13 10:00:00,44.84,45.0,44.84,44.97,61500.0,36.3686,36.4984,36.3686,36.4741,61500.0
2012-06-13 10:30:00,44.96,45.03,44.93,44.95,55600.0,36.466,36.5227,36.4416,36.4579,55600.0
2012-06-13 11:00:00,44.95,45.06,44.92,45.03,41300.0,36.4579,36.5471,36.4335,36.5227,41300.0
2012-06-13 11:30:00,45.02,45.07,44.99,45.03,55500.0,36.5146,36.5552,36.4903,36.5227,55500.0
2012-06-13 12:00:00,45.03,45.12,44.98,45.1,65200.0,36.5227,36.5957,36.4822,36.5795,65200.0
2012-06-13 12:30:00,45.1,45.18,45.02,45.04,48900.0,36.5795,36.6444,36.5146,36.5309,48900.0
2012-06-13 13:00:00,45.05,45.12,45.03,45.11,60100.0,36.539,36.5957,36.5227,36.5876,60100.0
2012-06-13 13:30:00,45.12,45.15,45.08,45.08,48200.0,36.5957,36.6201,36.5633,36.5633,48200.0
2012-06-13 14:00:00,45.08,45.09,44.98,45.04,83100.0,36.5633,36.5714,36.4822,36.5309,83100.0
2012-06-13 14:30:00,45.05,45.06,44.94,44.96,63100.0,36.539,36.5471,36.4497,36.466,63100.0
2012-06-13 15:00:00,44.96,45.0,44.85,44.88,86200.0,36.466,36.4984,36.3767,36.4011,86200.0
2012-06-13 15:30:00,44.87,45.0,44.83,44.99,354400.0,36.393,36.4984,36.3605,36.4903,354400.0
2012-06-14 09:30:00,45.07,45.2,45.0,45.06,68300.0,36.5552,36.6606,36.4984,36.5471,68300.0
2012-06-14 10:00:00,45.07,45.16,45.0,45.02,81800.0,36.5552,36.6282,36.4984,36.5146,81800.0
2012-06-14 10:30:00,45.03,45.16,45.0,45.09,108600.0,36.5227,36.6282,36.4984,36.5714,108600.0
2012-06-14 11:00:00,45.08,45.15,45.08,45.14,168800.0,36.5633,36.6201,36.5633,36.612,168800.0
2012-06-14 11:30:00,45.15,45.16,45.02,45.07,111000.0,36.6201,36.6282,36.5146,36.5552,111000.0
2012-06-14 12:00:00,45.07,45.11,45.01,45.04,59700.0,36.5552,36.5876,36.5065,36.5309,59700.0
2012-06-14 12:30:00,45.04,45.11,45.04,45.08,54300.0,36.5309,36.5876,36.5309,36.5633,54300.0
2012-06-14 13:00:00,45.08,45.11,45.02,45.05,88700.0,36.5633,36.5876,36.5146,36.539,88700.0
2012-06-14 13:30:00,45.05,45.13,45.05,45.11,92600.0,36.539,36.6038,36.539,36.5876,92600.0
2012-06-14 14:00:00,45.11,45.12,45.03,45.03,68300.0,36.5876,36.5957,36.5227,36.5227,68300.0
2012-06-14 14:30:00,45.03,45.06,45.01,45.06,102200.0,36.5227,36.5471,36.5065,36.5471,102200.0
2012-06-14 15:00:00,45.06,45.27,45.03,45.07,275600.0,36.5471,36.7174,36.5227,36.5552,275600.0
2012-06-14 15:30:00,45.08,45.24,45.07,45.23,360600.0,36.5633,36.6931,36.5552,36.685,360600.0
2012-06-15 09:30:00,45.33,45.5,45.16,45.3,547800.0,36.7661,36.9039,36.6282,36.7417,547800.0
2012-06-15 10:00:00,45.29,45.47,45.29,45.4,180900.0,36.7336,36.8796,36.7336,36.8228,180900.0
2012-06-15 10:30:00,45.41,45.47,45.34,45.47,122500.0,36.8309,36.8796,36.7742,36.8796,122500.0
2012-06-15 11:00:00,45.46,45.5,45.39,45.39,114500.0,36.8715,36.9039,36.8147,36.8147,114500.0
2012-06-15 11:30:00,45.39,45.45,45.38,45.42,100500.0,36.8147,36.8634,36.8066,36.8391,100500.0
2012-06-15 12:00:00,45.42,45.53,45.42,45.49,49100.0,36.8391,36.9283,36.8391,36.8958,49100.0
2012-06-15 12:30:00,45.49,45.5,45.37,45.39,165700.0,36.8958,36.9039,36.7985,36.8147,165700.0
2012-06-15 13:00:00,45.39,45.55,45.39,45.44,135800.0,36.8147,36.9445,36.8147,36.8553,135800.0
2012-06-15 13:30:00,45.45,45.5,45.44,45.5,51500.0,36.8634,36.9039,36.8553,36.9039,51500.0
2012-06-15 14:00:00,45.49,45.51,45.41,45.41,93000.0,36.8958,36.9121,36.8309,36.8309,93000.0
2012-06-15 14:30:00,45.41,45.43,45.37,45.38,87800.0,36.8309,36.8472,36.7985,36.8066,87800.0
2012-06-15 15:00:00,45.37,45.42,45.34,45.36,115000.0,36.7985,36.8391,36.7742,36.7904,115000.0
2012-06-15 15:30:00,45.35,45.37,45.25,45.3,565400.0,36.7823,36.7985,36.7012,36.7417,565400.0
2012-06-18 09:30:00,45.28,45.44,45.16,45.23,125500.0,36.7255,36.8553,36.6282,36.685,125500.0
2012-06-18 10:00:00,45.23,45.35,45.2,45.29,92100.0,36.685,36.7823,36.6606,36.7336,92100.0
2012-06-18 10:30:00,45.29,45.32,45.21,45.23,235700.0,36.7336,36.758,36.6687,36.685,235700.0
2012-06-18 11:00:00,45.23,45.29,45.15,45.29,128900.0,36.685,36.7336,36.6201,36.7336,128900.0
2012-06-18 11:30:00,45.29,45.35,45.2,45.26,64700.0,36.7336,36.7823,36.6606,36.7093,64700.0
2012-06-18 12:00:00,45.26,45.31,45.24,45.24,130300.0,36.7093,36.7498,36.6931,36.6931,130300.0
2012-06-18 12:30:00,45.24,45.35,45.24,45.27,103200.0,36.6931,36.7823,36.6931,36.7174,103200.0
2012-06-18 13:00:00,45.27,45.32,45.25,45.32,45100.0,36.7174,36.758,36.7012,36.758,45100.0
2012-06-18 13:30:00,45.32,45.32,45.24,45.28,109700.0,36.758,36.758,36.6931,36.7255,109700.0
2012-06-18 14:00:00,45.29,45.32,45.23,45.27,86700.0,36.7336,36.758,36.685,36.7174,86700.0
2012-06-18 14:30:00,45.28,45.34,45.24,45.25,83400.0,36.7255,36.7742,36.6931,36.7012,83400.0
2012-06-18 15:00:00,45.25,45.25,45.19,45.23,270200.0,36.7012,36.7012,36.6525,36.685,270200.0
2012-06-18 15:30:00,45.23,45.25,45.16,45.2,566400.0,36.685,36.7012,36.6282,36.6606,566400.0
2012-06-19 09:30:00,45.33,45.37,45.08,45.19,99400.0,36.7661,36.7985,36.5633,36.6525,99400.0
2012-06-19 10:00:00,45.19,45.21,45.06,45.14,149200.0,36.6525,36.6687,36.5471,36.612,149200.0
2012-06-19 10:30:00,45.15,45.3,45.13,45.3,90800.0,36.6201,36.7417,36.6038,36.7417,90800.0
2012-06-19 11:00:00,45.3,45.37,45.28,45.37,121400.0,36.7417,36.7985,36.7255,36.7985,121400.0
2012-06-19 11:30:00,45.37,45.42,45.3,45.41,58800.0,36.7985,36.8391,36.7417,36.8309,58800.0
2012-06-19 12:00:00,45.4,45.41,45.24,45.36,94800.0,36.8228,36.8309,36.6931,36.7904,94800.0
2012-06-19 12:30:00,45.36,45.38,45.26,45.31,66600.0,36.7904,36.8066,36.7093,36.7498,66600.0
2012-06-19 13:00:00,45.31,45.39,45.3,45.35,48700.0,36.7498,36.8147,36.7417,36.7823,48700.0
2012-06-19 13:30:00,45.35,45.41,45.31,45.36,53100.0,36.7823,36.8309,36.7498,36.7904,53100.0
2012-06-19 14:00:00,45.36,45.38,45.23,45.23,47200.0,36.7904,36.8066,36.685,36.685,47200.0
2012-06-19 14:30:00,45.22,45.22,45.13,45.22,68200.0,36.6768,36.6768,36.6038,36.6768,68200.0
2012-06-19 15:00:00,45.22,45.25,45.09,45.11,213700.0,36.6768,36.7012,36.5714,36.5876,213700.0
2012-06-19 15:30:00,45.1,45.14,45.02,45.11,266300.0,36.5795,36.612,36.5146,36.5876,266300.0
2012-06-20 09:30:00,45.18,45.24,44.77,44.78,173000.0,36.6444,36.6931,36.3119,36.32,173000.0
2012-06-20 10:00:00,44.79,44.97,44.75,44.83,149400.0,36.3281,36.4741,36.2956,36.3605,149400.0
2012-06-20 10:30:00,44.83,44.97,44.83,44.94,123200.0,36.3605,36.4741,36.3605,36.4497,123200.0
2012-06-20 11:00:00,44.94,44.96,44.83,44.9,222000.0,36.4497,36.466,36.3605,36.4173,222000.0
2012-06-20 11:30:00,44.9,44.91,44.79,44.79,45800.0,36.4173,36.4254,36.3281,36.3281,45800.0
2012-06-20 12:00:00,44.79,44.89,44.7,44.71,158700.0,36.3281,36.4092,36.2551,36.2632,158700.0
2012-06-20 12:30:00,44.72,44.75,44.5,44.63,240700.0,36.2713,36.2956,36.0929,36.1983,240700.0
2012-06-20 13:00:00,44.64,44.74,44.64,44.68,120700.0,36.2064,36.2875,36.2064,36.2389,120700.0
2012-06-20 13:30:00,44.69,44.7,44.61,44.65,126500.0,36.247,36.2551,36.1821,36.2145,126500.0
2012-06-20 14:00:00,44.65,44.67,44.52,44.54,142500.0,36.2145,36.2308,36.1091,36.1253,142500.0
2012-06-20 14:30:00,44.54,44.61,44.49,44.57,214000.0,36.1253,36.1821,36.0848,36.1496,214000.0
2012-06-20 15:00:00,44.57,44.62,44.5,44.58,162600.0,36.1496,36.1902,36.0929,36.1578,162600.0
2012-06-20 15:30:00,44.59,44.66,44.54,44.66,320500.0,36.1659,36.2226,36.1253,36.2226,320500.0
2012-06-21 09:30:00,44.81,45.07,44.77,44.91,105200.0,36.3443,36.5552,36.3119,36.4254,105200.0
2012-06-21 10:00:00,44.89,44.91,44.79,44.82,151900.0,36.4092,36.4254,36.3281,36.3524,151900.0
2012-06-21 10:30:00,44.82,44.9,44.79,44.82,58400.0,36.3524,36.4173,36.3281,36.3524,58400.0
2012-06-21 11:00:00,44.82,44.91,44.76,44.83,143100.0,36.3524,36.4254,36.3037,36.3605,143100.0
2012-06-21 11:30:00,44.83,44.89,44.79,44.8,74300.0,36.3605,36.4092,36.3281,36.3362,74300.0
2012-06-21 12:00:00,44.81,44.82,44.61,44.62,87600.0,36.3443,36.3524,36.1821,36.1902,87600.0
2012-06-21 12:30:00,44.63,44.68,44.61,44.63,72300.0,36.1983,36.2389,36.1821,36.1983,72300.0
2012-06-21 13:00:00,44.64,44.66,44.52,44.52,71100.0,36.2064,36.2226,36.1091,36.1091,71100.0
2012-06-21 13:30:00,44.52,44.55,44.25,44.3,241600.0,36.1091,36.1334,35.8901,35.9307,241600.0
2012-06-21 14:00:00,44.29,44.36,44.16,44.2,222500.0,35.9225,35.9793,35.8171,35.8495,222500.0
2012-06-21 14:30:00,44.2,44.28,44.2,44.25,83700.0,35.8495,35.9144,35.8495,35.8901,83700.0
2012-06-21 15:00:00,44.24,44.25,44.08,44.17,250200.0,35.882,35.8901,35.7522,35.8252,250200.0
2012-06-21 15:30:00,44.18,44.18,44.01,44.04,360700.0,35.8333,35.8333,35.6954,35.7198,360700.0
2012-06-22 09:30:00,43.99,44.3,43.91,43.91,198400.0,35.6792,35.9307,35.6143,35.6143,198400.0
2012-06-22 10:00:00,43.91,44.0,43.87,43.89,99700.0,35.6143,35.6873,35.5819,35.5981,99700.0
2012-06-22 10:30:00,43.88,43.89,43.81,43.82,173100.0,35.59,35.5981,35.5332,35.5413,173100.0
2012-06-22 11:00:00,43.82,43.83,43.69,43.76,109700.0,35.5413,35.5494,35.4359,35.4927,109700.0
2012-06-22 11:30:00,43.76,43.86,43.76,43.8,70500.0,35.4927,35.5738,35.4927,35.5251,70500.0
2012-06-22 12:00:00,43.8,43.84,43.79,43.8,64100.0,35.5251,35.5576,35.517,35.5251,64100.0
2012-06-22 12:30:00,43.8,43.81,43.73,43.76,53800.0,35.5251,35.5332,35.4683,35.4927,53800.0
2012-06-22 13:00:00,43.76,43.92,43.76,43.92,54500.0,35.4927,35.6224,35.4927,35.6224,54500.0
2012-06-22 13:30:00,43.92,43.92,43.82,43.83,76700.0,35.6224,35.6224,35.5413,35.5494,76700.0
2012-06-22 14:00:00,43.83,43.86,43.78,43.86,43600.0,35.5494,35.5738,35.5089,35.5738,43600.0
2012-06-22 14:30:00,43.87,43.91,43.85,43.9,68300.0,35.5819,35.6143,35.5657,35.6062,68300.0
2012-06-22 15:00:00,43.91,43.92,43.84,43.85,81900.0,35.6143,35.6224,35.5576,35.5657,81900.0
2012-06-22 15:30:00,43.86,43.91,43.79,43.84,235500.0,35.5738,35.6143,35.517,35.5576,235500.0
2012-06-25 09:30:00,43.73,43.81,43.59,43.81,114400.0,35.4683,35.5332,35.3548,35.5332,114400.0
2012-06-25 10:00:00,43.81,43.85,43.64,43.75,121400.0,35.5332,35.5657,35.3953,35.4846,121400.0
2012-06-25 10:30:00,43.76,43.84,43.62,43.68,88900.0,35.4927,35.5576,35.3791,35.4278,88900.0
2012-06-25 11:00:00,43.68,43.71,43.6,43.6,82000.0,35.4278,35.4521,35.3629,35.3629,82000.0
2012-06-25 11:30:00,43.61,43.7,43.6,43.69,197200.0,35.371,35.444,35.3629,35.4359,197200.0
2012-06-25 12:00:00,43.69,43.7,43.63,43.7,198100.0,35.4359,35.444,35.3872,35.444,198100.0
2012-06-25 12:30:00,43.7,43.74,43.65,43.71,242000.0,35.444,35.4765,35.4035,35.4521,242000.0
2012-06-25 13:00:00,43.71,43.79,43.71,43.78,146500.0,35.4521,35.517,35.4521,35.5089,146500.0
2012-06-25 13:30:00,43.79,43.85,43.73,43.83,310500.0,35.517,35.5657,35.4683,35.5494,310500.0
2012-06-25 14:00:00,43.83,43.86,43.8,43.85,115800.0,35.5494,35.5738,35.5251,35.5657,115800.0
2012-06-25 14:30:00,43.86,43.9,43.81,43.89,163500.0,35.5738,35.6062,35.5332,35.5981,163500.0
2012-06-25 15:00:00,43.89,43.97,43.87,43.93,120400.0,35.5981,35.663,35.5819,35.6306,120400.0
2012-06-25 15:30:00,43.93,44.0,43.89,43.9,605600.0,35.6306,35.6873,35.5981,35.6062,605600.0
2012-06-26 09:30:00,43.99,44.25,43.97,44.21,351900.0,35.6792,35.8901,35.663,35.8577,351900.0
2012-06-26 10:00:00,44.21,44.22,44.01,44.07,184200.0,35.8577,35.8658,35.6954,35.7441,184200.0
2012-06-26 10:30:00,44.06,44.14,44.01,44.1,99900.0,35.736,35.8009,35.6954,35.7684,99900.0
2012-06-26 11:00:00,44.11,44.17,44.08,44.17,150900.0,35.7766,35.8252,35.7522,35.8252,150900.0
2012-06-26 11:30:00,44.17,44.37,44.17,44.36,87800.0,35.8252,35.9874,35.8252,35.9793,87800.0
2012-06-26 12:00:00,44.35,44.42,44.34,44.38,62200.0,35.9712,36.028,35.9631,35.9955,62200.0
2012-06-26 12:30:00,44.38,44.47,44.38,44.45,191000.0,35.9955,36.0685,35.9955,36.0523,191000.0
2012-06-26 13:00:00,44.44,44.5,44.44,44.46,142300.0,36.0442,36.0929,36.0442,36.0604,142300.0
2012-06-26 13:30:00,44.46,44.54,44.45,44.49,385900.0,36.0604,36.1253,36.0523,36.0848,385900.0
2012-06-26 14:00:00,44.48,44.5,44.43,44.44,94900.0,36.0766,36.0929,36.0361,36.0442,94900.0
2012-06-26 14:30:00,44.45,44.51,44.39,44.47,122500.0,36.0523,36.101,36.0037,36.0685,122500.0
2012-06-26 15:00:00,44.47,44.54,44.45,44.47,164400.0,36.0685,36.1253,36.0523,36.0685,164400.0
2012-06-26 15:30:00,44.48,44.5,44.41,44.45,709500.0,36.0766,36.0929,36.0199,36.0523,709500.0
2012-06-27 09:30:00,44.61,44.83,44.5,44.81,108500.0,36.1821,36.3605,36.0929,36.3443,108500.0
2012-06-27 10:00:00,44.8,44.96,44.78,44.89,128600.0,36.3362,36.466,36.32,36.4092,128600.0
2012-06-27 10:30:00,44.89,44.98,44.88,44.95,185600.0,36.4092,36.4822,36.4011,36.4579,185600.0
2012-06-27 11:00:00,44.94,44.96,44.88,44.91,152300.0,36.4497,36.466,36.4011,36.4254,152300.0
2012-06-27 11:30:00,44.92,45.14,44.92,45.1,172200.0,36.4335,36.612,36.4335,36.5795,172200.0
2012-06-27 12:00:00,45.1,45.13,45.1,45.13,149600.0,36.5795,36.6038,36.5795,36.6038,149600.0
2012-06-27 12:30:00,45.13,45.19,45.11,45.12,80600.0,36.6038,36.6525,36.5876,36.5957,80600.0
2012-06-27 13:00:00,45.11,45.13,45.09,45.11,84400.0,36.5876,36.6038,36.5714,36.5876,84400.0
2012-06-27 13:30:00,45.11,45.13,45.1,45.12,97500.0,36.5876,36.6038,36.5795,36.5957,97500.0
2012-06-27 14:00:00,45.12,45.21,45.11,45.18,195000.0,36.5957,36.6687,36.5876,36.6444,195000.0
2012-06-27 14:30:00,45.19,45.25,45.17,45.2,121200.0,36.6525,36.7012,36.6363,36.6606,121200.0
2012-06-27 15:00:00,45.2,45.28,45.19,45.26,171100.0,36.6606,36.7255,36.6525,36.7093,171100.0
2012-06-27 15:30:00,45.25,45.26,45.15,45.19,465900.0,36.7012,36.7093,36.6201,36.6525,465900.0
2012-06-28 09:30:00,44.73,44.81,44.5,44.57,202200.0,36.6469,36.7124,36.4585,36.5158,202200.0
2012-06-28 10:00:00,44.57,44.57,44.43,44.48,112500.0,36.5158,36.5158,36.4011,36.4421,112500.0
2012-06-28 10:30:00,44.48,44.49,44.37,44.39,88200.0,36.4421,36.4503,36.352,36.3683,88200.0
2012-06-28 11:00:00,44.38,44.56,44.37,44.56,84800.0,36.3601,36.5076,36.352,36.5076,84800.0
2012-06-28 11:30:00,44.56,44.6,44.54,44.59,49800.0,36.5076,36.5404,36.4912,36.5322,49800.0
2012-06-28 12:00:00,44.59,44.61,44.57,44.59,53500.0,36.5322,36.5486,36.5158,36.5322,53500.0
2012-06-28 12:30:00,44.6,44.65,44.59,44.64,51800.0,36.5404,36.5814,36.5322,36.5732,51800.0
2012-06-28 13:00:00,44.64,44.68,44.63,44.64,55300.0,36.5732,36.6059,36.565,36.5732,55300.0
2012-06-28 13:30:00,44.63,44.67,44.56,44.63,86700.0,36.565,36.5977,36.5076,36.565,86700.0
2012-06-28 14:00:00,44.63,44.64,44.53,44.53,83700.0,36.565,36.5732,36.483,36.483,83700.0
2012-06-28 14:30:00,44.53,44.57,44.52,44.55,81500.0,36.483,36.5158,36.4748,36.4994,81500.0
2012-06-28 15:00:00,44.55,44.65,44.55,44.65,146900.0,36.4994,36.5814,36.4994,36.5814,146900.0
2012-06-28 15:30:00,44.66,44.92,44.65,44.91,428000.0,36.5895,36.8026,36.5814,36.7944,428000.0
2012-06-29 09:30:00,45.32,45.47,45.18,45.43,173500.0,37.1303,37.2532,37.0156,37.2204,173500.0
2012-06-29 10:00:00,45.44,45.48,45.31,45.34,124600.0,37.2286,37.2614,37.1221,37.1467,124600.0
2012-06-29 10:30:00,45.34,45.35,45.24,45.3,66400.0,37.1467,37.1549,37.0647,37.1139,66400.0
2012-06-29 11:00:00,45.31,45.33,45.12,45.15,99300.0,37.1221,37.1385,36.9664,36.991,99300.0
2012-06-29 11:30:00,45.15,45.19,45.09,45.11,58800.0,36.991,37.0238,36.9418,36.9582,58800.0
2012-06-29 12:00:00,45.11,45.14,45.05,45.05,60900.0,36.9582,36.9828,36.9091,36.9091,60900.0
2012-06-29 12:30:00,45.05,45.06,44.95,44.98,70800.0,36.9091,36.9173,36.8271,36.8517,70800.0
2012-06-29 13:00:00,44.98,45.04,44.95,45.04,64800.0,36.8517,36.9009,36.8271,36.9009,64800.0
2012-06-29 13:30:00,45.03,45.09,45.0,45.05,83800.0,36.8927,36.9418,36.8681,36.9091,83800.0
2012-06-29 14:00:00,45.05,45.07,45.02,45.07,54100.0,36.9091,36.9255,36.8845,36.9255,54100.0
2012-06-29 14:30:00,45.06,45.1,45.05,45.08,94100.0,36.9173,36.95,36.9091,36.9336,94100.0
2012-06-29 15:00:00,45.08,45.12,45.08,45.1,103300.0,36.9336,36.9664,36.9336,36.95,103300.0
2012-06-29 15:30:00,45.1,45.29,45.07,45.28,535300.0,36.95,37.1057,36.9255,37.0975,535300.0
2012-07-02 09:30:00,45.55,45.81,45.29,45.72,197000.0,37.3187,37.5317,37.1057,37.458,197000.0
2012-07-02 10:00:00,45.71,45.71,45.27,45.3,144200.0,37.4498,37.4498,37.0893,37.1139,144200.0
2012-07-02 10:30:00,45.31,45.45,45.3,45.4,97700.0,37.1221,37.2368,37.1139,37.1958,97700.0
2012-07-02 11:00:00,45.41,45.41,45.3,45.31,124200.0,37.204,37.204,37.1139,37.1221,124200.0
2012-07-02 11:30:00,45.32,45.39,45.25,45.32,1746600.0,37.1303,37.1876,37.0729,37.1303,1746600.0
2012-07-02 12:00:00,45.32,45.41,45.32,45.34,173900.0,37.1303,37.204,37.1303,37.1467,173900.0
2012-07-02 12:30:00,45.33,45.4,45.31,45.4,109700.0,37.1385,37.1958,37.1221,37.1958,109700.0
2012-07-02 13:00:00,45.4,45.4,45.31,45.36,101300.0,37.1958,37.1958,37.1221,37.163,101300.0
2012-07-02 13:30:00,45.36,45.39,45.3,45.39,93400.0,37.163,37.1876,37.1139,37.1876,93400.0
2012-07-02 14:00:00,45.39,45.56,45.39,45.56,117300.0,37.1876,37.3269,37.1876,37.3269,117300.0
2012-07-02 14:30:00,45.56,45.59,45.47,45.47,125800.0,37.3269,37.3515,37.2532,37.2532,125800.0
2012-07-02 15:00:00,45.48,45.53,45.47,45.53,108300.0,37.2614,37.3023,37.2532,37.3023,108300.0
2012-07-02 15:30:00,45.53,45.56,45.49,45.53,476300.0,37.3023,37.3269,37.2696,37.3023,476300.0
2012-07-03 09:30:00,45.29,45.59,45.24,45.59,151700.0,37.1057,37.3515,37.0647,37.3515,151700.0
2012-07-03 10:00:00,45.59,45.64,45.49,45.52,102000.0,37.3515,37.3925,37.2696,37.2941,102000.0
2012-07-03 10:30:00,45.54,45.59,45.42,45.42,124400.0,37.3105,37.3515,37.2122,37.2122,124400.0
2012-07-03 11:00:00,45.43,45.46,45.37,45.46,91100.0,37.2204,37.245,37.1712,37.245,91100.0
2012-07-03 11:30:00,45.46,45.46,45.32,45.33,87500.0,37.245,37.245,37.1303,37.1385,87500.0
2012-07-03 12:00:00,45.32,45.35,45.18,45.19,186700.0,37.1303,37.1549,37.0156,37.0238,186700.0
2012-07-03 12:30:00,45.2,45.23,45.13,45.22,389400.0,37.032,37.0565,36.9746,37.0483,389400.0
2012-07-05 09:30:00,45.2,45.28,45.01,45.23,110900.0,37.032,37.0975,36.8763,37.0565,110900.0
2012-07-05 10:00:00,45.23,45.32,45.14,45.24,126500.0,37.0565,37.1303,36.9828,37.0647,126500.0
2012-07-05 10:30:00,45.24,45.3,45.2,45.22,100800.0,37.0647,37.1139,37.032,37.0483,100800.0
2012-07-05 11:00:00,45.22,45.3,45.13,45.3,67000.0,37.0483,37.1139,36.9746,37.1139,67000.0
2012-07-05 11:30:00,45.3,45.31,45.2,45.2,58200.0,37.1139,37.1221,37.032,37.032,58200.0
2012-07-05 12:00:00,45.2,45.2,45.07,45.08,38800.0,37.032,37.032,36.9255,36.9336,38800.0
2012-07-05 12:30:00,45.08,45.12,45.05,45.11,40000.0,36.9336,36.9664,36.9091,36.9582,40000.0
2012-07-05 13:00:00,45.11,45.16,45.09,45.15,37400.0,36.9582,36.9992,36.9418,36.991,37400.0
2012-07-05 13:30:00,45.15,45.22,45.15,45.17,49700.0,36.991,37.0483,36.991,37.0074,49700.0
2012-07-05 14:00:00,45.17,45.22,45.17,45.17,44500.0,37.0074,37.0483,37.0074,37.0074,44500.0
2012-07-05 14:30:00,45.17,45.18,45.11,45.11,35100.0,37.0074,37.0156,36.9582,36.9582,35100.0
2012-07-05 15:00:00,45.11,45.14,45.06,45.12,96300.0,36.9582,36.9828,36.9173,36.9664,96300.0
2012-07-05 15:30:00,45.11,45.13,45.05,45.07,220500.0,36.9582,36.9746,36.9091,36.9255,220500.0
2012-07-06 09:30:00,44.8,45.01,44.67,45.0,93100.0,36.7042,36.8763,36.5977,36.8681,93100.0
2012-07-06 10:00:00,44.99,45.07,44.92,45.07,93700.0,36.8599,36.9255,36.8026,36.9255,93700.0
2012-07-06 10:30:00,45.07,45.11,44.83,44.83,87600.0,36.9255,36.9582,36.7288,36.7288,87600.0
2012-07-06 11:00:00,44.83,44.91,44.81,44.83,39500.0,36.7288,36.7944,36.7124,36.7288,39500.0
2012-07-06 11:30:00,44.83,44.92,44.81,44.86,57900.0,36.7288,36.8026,36.7124,36.7534,57900.0
2012-07-06 12:00:00,44.85,44.95,44.82,44.95,48000.0,36.7452,36.8271,36.7206,36.8271,48000.0
2012-07-06 12:30:00,44.95,45.03,44.93,45.02,50100.0,36.8271,36.8927,36.8108,36.8845,50100.0
2012-07-06 13:00:00,45.03,45.08,44.99,45.02,62300.0,36.8927,36.9336,36.8599,36.8845,62300.0
2012-07-06 13:30:00,45.0,45.03,44.94,44.94,46100.0,36.8681,36.8927,36.8189,36.8189,46100.0
2012-07-06 14:00:00,44.95,45.0,44.94,44.95,49100.0,36.8271,36.8681,36.8189,36.8271,49100.0
2012-07-06 14:30:00,44.94,45.03,44.93,44.99,100400.0,36.8189,36.8927,36.8108,36.8599,100400.0
2012-07-06 15:00:00,44.99,45.04,44.96,45.04,148000.0,36.8599,36.9009,36.8353,36.9009,148000.0
2012-07-06 15:30:00,45.04,45.12,45.03,45.03,657800.0,36.9009,36.9664,36.8927,36.8927,657800.0
2012-07-09 09:30:00,44.9,45.06,44.77,45.06,82100.0,36.7862,36.9173,36.6797,36.9173,82100.0
2012-07-09 10:00:00,45.06,45.14,44.91,44.92,87000.0,36.9173,36.9828,36.7944,36.8026,87000.0
2012-07-09 10:30:00,44.92,44.93,44.75,44.89,77900.0,36.8026,36.8108,36.6633,36.778,77900.0
2012-07-09 11:00:00,44.88,44.97,44.88,44.92,221100.0,36.7698,36.8435,36.7698,36.8026,221100.0
2012-07-09 11:30:00,44.93,44.99,44.91,44.95,64700.0,36.8108,36.8599,36.7944,36.8271,64700.0
2012-07-09 12:00:00,44.94,44.96,44.9,44.9,202000.0,36.8189,36.8353,36.7862,36.7862,202000.0
2012-07-09 12:30:00,44.91,44.96,44.91,44.96,125800.0,36.7944,36.8353,36.7944,36.8353,125800.0
2012-07-09 13:00:00,44.96,45.08,44.94,45.08,67900.0,36.8353,36.9336,36.8189,36.9336,67900.0
2012-07-09 13:30:00,45.08,45.15,45.07,45.11,83100.0,36.9336,36.991,36.9255,36.9582,83100.0
2012-07-09 14:00:00,45.11,45.11,44.95,44.97,41400.0,36.9582,36.9582,36.8271,36.8435,41400.0
2012-07-09 14:30:00,44.97,45.01,44.9,44.91,78200.0,36.8435,36.8763,36.7862,36.7944,78200.0
2012-07-09 15:00:00,44.91,45.08,44.9,45.07,87300.0,36.7944,36.9336,36.7862,36.9255,87300.0
2012-07-09 15:30:00,45.07,45.11,45.02,45.08,203600.0,36.9255,36.9582,36.8845,36.9336,203600.0
2012-07-10 09:30:00,45.08,45.28,45.06,45.19,67300.0,36.9336,37.0975,36.9173,37.0238,67300.0
2012-07-10 10:00:00,45.19,45.23,45.08,45.14,61900.0,37.0238,37.0565,36.9336,36.9828,61900.0
2012-07-10 10:30:00,45.14,45.17,45.06,45.06,66000.0,36.9828,37.0074,36.9173,36.9173,66000.0
2012-07-10 11:00:00,45.06,45.16,45.01,45.12,68100.0,36.9173,36.9992,36.8763,36.9664,68100.0
2012-07-10 11:30:00,45.11,45.14,45.02,45.09,79700.0,36.9582,36.9828,36.8845,36.9418,79700.0
2012-07-10 12:00:00,45.08,45.14,45.07,45.12,35600.0,36.9336,36.9828,36.9255,36.9664,35600.0
2012-07-10 12:30:00,45.11,45.22,45.11,45.15,36900.0,36.9582,37.0483,36.9582,36.991,36900.0
2012-07-10 13:00:00,45.16,45.24,45.16,45.21,34500.0,36.9992,37.0647,36.9992,37.0402,34500.0
2012-07-10 13:30:00,45.2,45.21,45.09,45.16,39600.0,37.032,37.0402,36.9418,36.9992,39600.0
2012-07-10 14:00:00,45.16,45.23,45.11,45.13,40200.0,36.9992,37.0565,36.9582,36.9746,40200.0
2012-07-10 14:30:00,45.13,45.14,45.03,45.05,45800.0,36.9746,36.9828,36.8927,36.9091,45800.0
2012-07-10 15:00:00,45.05,45.13,44.95,44.95,102700.0,36.9091,36.9746,36.8271,36.8271,102700.0
2012-07-10 15:30:00,44.95,44.97,44.9,44.94,399500.0,36.8271,36.8435,36.7862,36.8189,399500.0
2012-07-11 09:30:00,45.05,45.5,44.97,45.4,145600.0,36.9091,37.2778,36.8435,37.1958,145600.0
2012-07-11 10:00:00,45.42,45.52,45.29,45.38,129100.0,37.2122,37.2941,37.1057,37.1794,129100.0
2012-07-11 10:30:00,45.39,45.41,45.28,45.36,133600.0,37.1876,37.204,37.0975,37.163,133600.0
2012-07-11 11:00:00,45.36,45.51,45.36,45.5,87600.0,37.163,37.2859,37.163,37.2778,87600.0
2012-07-11 11:30:00,45.51,45.53,45.46,45.5,52600.0,37.2859,37.3023,37.245,37.2778,52600.0
2012-07-11 12:00:00,45.5,45.54,45.43,45.43,55800.0,37.2778,37.3105,37.2204,37.2204,55800.0
2012-07-11 12:30:00,45.43,45.5,45.42,45.5,63800.0,37.2204,37.2778,37.2122,37.2778,63800.0
2012-07-11 13:00:00,45.5,45.5,45.43,45.44,551200.0,37.2778,37.2778,37.2204,37.2286,551200.0
2012-07-11 13:30:00,45.44,45.47,45.4,45.43,45600.0,37.2286,37.2532,37.1958,37.2204,45600.0
2012-07-11 14:00:00,45.44,45.47,45.24,45.26,104600.0,37.2286,37.2532,37.0647,37.0811,104600.0
2012-07-11 14:30:00,45.26,45.33,45.23,45.29,128100.0,37.0811,37.1385,37.0565,37.1057,128100.0
2012-07-11 15:00:00,45.29,45.42,45.29,45.36,110100.0,37.1057,37.2122,37.1057,37.163,110100.0
2012-07-11 15:30:00,45.36,45.53,45.35,45.43,446400.0,37.163,37.3023,37.1549,37.2204,446400.0
2012-07-12 09:30:00,45.28,45.45,45.19,45.44,90600.0,37.0975,37.2368,37.0238,37.2286,90600.0
2012-07-12 10:00:00,45.44,45.45,45.34,45.38,55800.0,37.2286,37.2368,37.1467,37.1794,55800.0
2012-07-12 10:30:00,45.38,45.41,45.28,45.35,52600.0,37.1794,37.204,37.0975,37.1549,52600.0
2012-07-12 11:00:00,45.35,45.36,45.27,45.36,56200.0,37.1549,37.163,37.0893,37.163,56200.0
2012-07-12 11:30:00,45.36,45.43,45.33,45.42,47100.0,37.163,37.2204,37.1385,37.2122,47100.0
2012-07-12 12:00:00,45.42,45.43,45.3,45.3,38400.0,37.2122,37.2204,37.1139,37.1139,38400.0
2012-07-12 12:30:00,45.31,45.43,45.27,45.42,42300.0,37.1221,37.2204,37.0893,37.2122,42300.0
2012-07-12 13:00:00,45.41,45.44,45.36,45.41,64500.0,37.204,37.2286,37.163,37.204,64500.0
2012-07-12 13:30:00,45.42,45.45,45.32,45.35,61600.0,37.2122,37.2368,37.1303,37.1549,61600.0
2012-07-12 14:00:00,45.37,45.43,45.32,45.37,44800.0,37.1712,37.2204,37.1303,37.1712,44800.0
2012-07-12 14:30:00,45.37,45.41,45.31,45.36,58300.0,37.1712,37.204,37.1221,37.163,58300.0
2012-07-12 15:00:00,45.36,45.5,45.35,45.43,72000.0,37.163,37.2778,37.1549,37.2204,72000.0
2012-07-12 15:30:00,45.43,45.46,45.35,45.36,263000.0,37.2204,37.245,37.1549,37.163,263000.0
2012-07-13 09:30:00,45.36,45.69,45.36,45.63,217300.0,37.163,37.4334,37.163,37.3843,217300.0
2012-07-13 10:00:00,45.62,45.76,45.59,45.74,212200.0,37.3761,37.4908,37.3515,37.4744,212200.0
2012-07-13 10:30:00,45.75,45.75,45.66,45.74,90300.0,37.4826,37.4826,37.4088,37.4744,90300.0
2012-07-13 11:00:00,45.74,45.76,45.68,45.68,64500.0,37.4744,37.4908,37.4252,37.4252,64500.0
2012-07-13 11:30:00,45.69,45.69,45.57,45.59,195500.0,37.4334,37.4334,37.3351,37.3515,195500.0
2012-07-13 12:00:00,45.59,45.63,45.56,45.58,160700.0,37.3515,37.3843,37.3269,37.3433,160700.0
2012-07-13 12:30:00,45.59,45.59,45.49,45.51,38000.0,37.3515,37.3515,37.2696,37.2859,38000.0
2012-07-13 13:00:00,45.52,45.53,45.46,45.47,56800.0,37.2941,37.3023,37.245,37.2532,56800.0
2012-07-13 13:30:00,45.46,45.5,45.45,45.45,121800.0,37.245,37.2778,37.2368,37.2368,121800.0
2012-07-13 14:00:00,45.45,45.45,45.34,45.34,74900.0,37.2368,37.2368,37.1467,37.1467,74900.0
2012-07-13 14:30:00,45.35,45.36,45.29,45.3,106000.0,37.1549,37.163,37.1057,37.1139,106000.0
2012-07-13 15:00:00,45.3,45.31,45.28,45.3,248300.0,37.1139,37.1221,37.0975,37.1139,248300.0
2012-07-13 15:30:00,45.3,45.46,45.29,45.37,861200.0,37.1139,37.245,37.1057,37.1712,861200.0
2012-07-16 09:30:00,45.32,45.32,45.21,45.25,143800.0,37.1303,37.1303,37.0402,37.0729,143800.0
2012-07-16 10:00:00,45.25,45.25,45.07,45.11,157100.0,37.0729,37.0729,36.9255,36.9582,157100.0
2012-07-16 10:30:00,45.11,45.22,45.09,45.14,130600.0,36.9582,37.0483,36.9418,36.9828,130600.0
2012-07-16 11:00:00,45.15,45.15,44.97,44.98,128400.0,36.991,36.991,36.8435,36.8517,128400.0
2012-07-16 11:30:00,44.98,45.08,44.98,45.03,76000.0,36.8517,36.9336,36.8517,36.8927,76000.0
2012-07-16 12:00:00,45.04,45.07,44.99,45.01,54700.0,36.9009,36.9255,36.8599,36.8763,54700.0
2012-07-16 12:30:00,45.01,45.06,45.01,45.02,52100.0,36.8763,36.9173,36.8763,36.8845,52100.0
2012-07-16 13:00:00,45.02,45.04,44.93,44.95,55800.0,36.8845,36.9009,36.8108,36.8271,55800.0
2012-07-16 13:30:00,44.95,44.95,44.86,44.88,89800.0,36.8271,36.8271,36.7534,36.7698,89800.0
2012-07-16 14:00:00,44.89,44.95,44.88,44.88,78700.0,36.778,36.8271,36.7698,36.7698,78700.0
2012-07-16 14:30:00,44.89,44.92,44.87,44.9,160800.0,36.778,36.8026,36.7616,36.7862,160800.0
2012-07-16 15:00:00,44.9,44.91,44.83,44.85,371700.0,36.7862,36.7944,36.7288,36.7452,371700.0
2012-07-16 15:30:00,44.85,44.88,44.76,44.81,527400.0,36.7452,36.7698,36.6715,36.7124,527400.0
2012-07-17 09:30:00,44.94,45.09,44.82,44.82,175200.0,36.8189,36.9418,36.7206,36.7206,175200.0
2012-07-17 10:00:00,44.82,44.94,44.72,44.8,181300.0,36.7206,36.8189,36.6387,36.7042,181300.0
2012-07-17 10:30:00,44.79,44.83,44.73,44.74,52500.0,36.6961,36.7288,36.6469,36.6551,52500.0
2012-07-17 11:00:00,44.75,44.9,44.73,44.84,82800.0,36.6633,36.7862,36.6469,36.737,82800.0
2012-07-17 11:30:00,44.85,44.98,44.84,44.98,57600.0,36.7452,36.8517,36.737,36.8517,57600.0
2012-07-17 12:00:00,44.97,45.04,44.96,45.03,57000.0,36.8435,36.9009,36.8353,36.8927,57000.0
2012-07-17 12:30:00,45.02,45.1,45.02,45.07,49100.0,36.8845,36.95,36.8845,36.9255,49100.0
2012-07-17 13:00:00,45.08,45.19,45.07,45.17,153500.0,36.9336,37.0238,36.9255,37.0074,153500.0
2012-07-17 13:30:00,45.17,45.21,45.02,45.02,583000.0,37.0074,37.0402,36.8845,36.8845,583000.0
2012-07-17 14:00:00,45.02,45.11,45.02,45.1,63400.0,36.8845,36.9582,36.8845,36.95,63400.0
2012-07-17 14:30:00,45.09,45.12,44.99,45.05,91300.0,36.9418,36.9664,36.8599,36.9091,91300.0
2012-07-17 15:00:00,45.04,45.12,45.02,45.07,79200.0,36.9009,36.9664,36.8845,36.9255,79200.0
2012-07-17 15:30:00,45.07,45.12,44.99,45.0,329900.0,36.9255,36.9664,36.8599,36.8681,329900.0
2012-07-18 09:30:00,44.96,45.04,44.76,44.96,101500.0,36.8353,36.9009,36.6715,36.8353,101500.0
2012-07-18 10:00:00,44.96,45.0,44.93,45.0,110200.0,36.8353,36.8681,36.8108,36.8681,110200.0
2012-07-18 10:30:00,45.0,45.17,44.99,45.06,127400.0,36.8681,37.0074,36.8599,36.9173,127400.0
2012-07-18 11:00:00,45.07,45.11,45.0,45.05,80500.0,36.9255,36.9582,36.8681,36.9091,80500.0
2012-07-18 11:30:00,45.05,45.13,45.05,45.08,61200.0,36.9091,36.9746,36.9091,36.9336,61200.0
2012-07-18 12:00:00,45.08,45.24,45.08,45.11,62400.0,36.9336,37.0647,36.9336,36.9582,62400.0
2012-07-18 12:30:00,45.13,45.19,45.12,45.19,52600.0,36.9746,37.0238,36.9664,37.0238,52600.0
2012-07-18 13:00:00,45.2,45.31,45.19,45.29,69900.0,37.032,37.1221,37.0238,37.1057,69900.0
2012-07-18 13:30:00,45.29,45.3,45.22,45.27,106800.0,37.1057,37.1139,37.0483,37.0893,106800.0
2012-07-18 14:00:00,45.27,45.33,45.25,45.28,89700.0,37.0893,37.1385,37.0729,37.0975,89700.0
2012-07-18 14:30:00,45.28,45.29,45.16,45.17,87600.0,37.0975,37.1057,36.9992,37.0074,87600.0
2012-07-18 15:00:00,45.17,45.26,45.16,45.25,110700.0,37.0074,37.0811,36.9992,37.0729,110700.0
2012-07-18 15:30:00,45.25,45.26,45.2,45.23,226200.0,37.0729,37.0811,37.032,37.0565,226200.0
2012-07-19 09:30:00,45.17,45.18,44.92,45.08,147900.0,37.0074,37.0156,36.8026,36.9336,147900.0
2012-07-19 10:00:00,45.05,45.1,45.01,45.03,194700.0,36.9091,36.95,36.8763,36.8927,194700.0
2012-07-19 10:30:00,45.02,45.12,45.01,45.08,94300.0,36.8845,36.9664,36.8763,36.9336,94300.0
2012-07-19 11:00:00,45.09,45.14,45.02,45.1,78500.0,36.9418,36.9828,36.8845,36.95,78500.0
2012-07-19 11:30:00,45.1,45.13,45.04,45.06,58600.0,36.95,36.9746,36.9009,36.9173,58600.0
2012-07-19 12:00:00,45.07,45.14,45.05,45.09,39900.0,36.9255,36.9828,36.9091,36.9418,39900.0
2012-07-19 12:30:00,45.09,45.16,45.06,45.06,38900.0,36.9418,36.9992,36.9173,36.9173,38900.0
2012-07-19 13:00:00,45.06,45.17,45.06,45.15,121600.0,36.9173,37.0074,36.9173,36.991,121600.0
2012-07-19 13:30:00,45.15,45.38,45.12,45.38,115200.0,36.991,37.1794,36.9664,37.1794,115200.0
2012-07-19 14:00:00,45.38,45.44,45.29,45.44,92900.0,37.1794,37.2286,37.1057,37.2286,92900.0
2012-07-19 14:30:00,45.44,45.46,45.3,45.3,81000.0,37.2286,37.245,37.1139,37.1139,81000.0
2012-07-19 15:00:00,45.3,45.35,45.22,45.23,150400.0,37.1139,37.1549,37.0483,37.0565,150400.0
2012-07-19 15:30:00,45.24,45.34,45.21,45.3,327800.0,37.0647,37.1467,37.0402,37.1139,327800.0
2012-07-20 09:30:00,45.27,45.58,45.18,45.54,336900.0,37.0893,37.3433,37.0156,37.3105,336900.0
2012-07-20 10:00:00,45.53,45.54,45.33,45.36,116600.0,37.3023,37.3105,37.1385,37.163,116600.0
2012-07-20 10:30:00,45.37,45.54,45.35,45.5,54500.0,37.1712,37.3105,37.1549,37.2778,54500.0
2012-07-20 11:00:00,45.5,45.59,45.47,45.59,55100.0,37.2778,37.3515,37.2532,37.3515,55100.0
2012-07-20 11:30:00,45.59,45.62,45.52,45.56,60200.0,37.3515,37.3761,37.2941,37.3269,60200.0
2012-07-20 12:00:00,45.55,45.56,45.47,45.54,54600.0,37.3187,37.3269,37.2532,37.3105,54600.0
2012-07-20 12:30:00,45.54,45.55,45.4,45.43,28300.0,37.3105,37.3187,37.1958,37.2204,28300.0
2012-07-20 13:00:00,45.44,45.45,45.35,45.4,33000.0,37.2286,37.2368,37.1549,37.1958,33000.0
2012-07-20 13:30:00,45.41,45.52,45.41,45.48,67600.0,37.204,37.2941,37.204,37.2614,67600.0
2012-07-20 14:00:00,45.48,45.5,45.36,45.39,55600.0,37.2614,37.2778,37.163,37.1876,55600.0
2012-07-20 14:30:00,45.4,45.42,45.34,45.35,45000.0,37.1958,37.2122,37.1467,37.1549,45000.0
2012-07-20 15:00:00,45.36,45.52,45.35,45.5,82600.0,37.163,37.2941,37.1549,37.2778,82600.0
2012-07-20 15:30:00,45.5,45.52,45.42,45.46,324500.0,37.2778,37.2941,37.2122,37.245,324500.0
2012-07-23 09:30:00,45.16,45.36,45.02,45.14,101000.0,36.9992,37.163,36.8845,36.9828,101000.0
2012-07-23 10:00:00,45.13,45.14,44.97,45.01,68500.0,36.9746,36.9828,36.8435,36.8763,68500.0
2012-07-23 10:30:00,45.0,45.02,44.89,44.98,61500.0,36.8681,36.8845,36.778,36.8517,61500.0
2012-07-23 11:00:00,44.98,45.01,44.86,44.92,61200.0,36.8517,36.8763,36.7534,36.8026,61200.0
2012-07-23 11:30:00,44.92,45.02,44.85,45.0,38700.0,36.8026,36.8845,36.7452,36.8681,38700.0
2012-07-23 12:00:00,45.0,45.04,44.95,44.98,34900.0,36.8681,36.9009,36.8271,36.8517,34900.0
2012-07-23 12:30:00,44.98,45.06,44.96,45.03,45800.0,36.8517,36.9173,36.8353,36.8927,45800.0
2012-07-23 13:00:00,45.02,45.03,44.95,44.97,42300.0,36.8845,36.8927,36.8271,36.8435,42300.0
2012-07-23 13:30:00,44.97,45.0,44.89,44.89,42900.0,36.8435,36.8681,36.778,36.778,42900.0
2012-07-23 14:00:00,44.9,44.94,44.81,44.82,72800.0,36.7862,36.8189,36.7124,36.7206,72800.0
2012-07-23 14:30:00,44.83,44.94,44.82,44.91,42100.0,36.7288,36.8189,36.7206,36.7944,42100.0
2012-07-23 15:00:00,44.91,45.03,44.89,45.03,75400.0,36.7944,36.8927,36.778,36.8927,75400.0
2012-07-23 15:30:00,45.03,45.05,44.9,44.9,218700.0,36.8927,36.9091,36.7862,36.7862,218700.0
2012-07-24 09:30:00,44.86,45.23,44.59,44.62,158500.0,36.7534,37.0565,36.5322,36.5568,158500.0
2012-07-24 10:00:00,44.62,44.72,44.59,44.65,78700.0,36.5568,36.6387,36.5322,36.5814,78700.0
2012-07-24 10:30:00,44.65,44.65,44.52,44.59,73000.0,36.5814,36.5814,36.4748,36.5322,73000.0
2012-07-24 11:00:00,44.6,44.61,44.48,44.56,70100.0,36.5404,36.5486,36.4421,36.5076,70100.0
2012-07-24 11:30:00,44.54,44.56,44.38,44.47,83700.0,36.4912,36.5076,36.3601,36.4339,83700.0
2012-07-24 12:00:00,44.47,44.48,44.31,44.34,73700.0,36.4339,36.4421,36.3028,36.3274,73700.0
2012-07-24 12:30:00,44.34,44.37,44.28,44.36,43100.0,36.3274,36.352,36.2782,36.3438,43100.0
2012-07-24 13:00:00,44.36,44.4,44.31,44.35,32500.0,36.3438,36.3765,36.3028,36.3356,32500.0
2012-07-24 13:30:00,44.36,44.41,44.33,44.41,54200.0,36.3438,36.3847,36.3192,36.3847,54200.0
2012-07-24 14:00:00,44.4,44.4,44.17,44.19,76300.0,36.3765,36.3765,36.1881,36.2045,76300.0
2012-07-24 14:30:00,44.19,44.35,44.17,44.34,99700.0,36.2045,36.3356,36.1881,36.3274,99700.0
2012-07-24 15:00:00,44.34,44.41,44.29,44.4,106500.0,36.3274,36.3847,36.2864,36.3765,106500.0
2012-07-24 15:30:00,44.41,44.49,44.32,44.43,283900.0,36.3847,36.4503,36.311,36.4011,283900.0
2012-07-25 09:30:00,44.6,44.61,44.34,44.41,129700.0,36.5404,36.5486,36.3274,36.3847,129700.0
2012-07-25 10:00:00,44.4,44.56,44.32,44.55,124800.0,36.3765,36.5076,36.311,36.4994,124800.0
2012-07-25 10:30:00,44.55,44.59,44.44,44.46,221600.0,36.4994,36.5322,36.4093,36.4257,221600.0
2012-07-25 11:00:00,44.46,44.51,44.41,44.45,189100.0,36.4257,36.4667,36.3847,36.4175,189100.0
2012-07-25 11:30:00,44.45,44.58,44.44,44.57,99400.0,36.4175,36.524,36.4093,36.5158,99400.0
2012-07-25 12:00:00,44.57,44.68,44.56,44.67,165400.0,36.5158,36.6059,36.5076,36.5977,165400.0
2012-07-25 12:30:00,44.67,44.79,44.67,44.68,116500.0,36.5977,36.6961,36.5977,36.6059,116500.0
2012-07-25 13:00:00,44.68,44.84,44.68,44.8,115800.0,36.6059,36.737,36.6059,36.7042,115800.0
2012-07-25 13:30:00,44.8,44.9,44.76,44.89,110300.0,36.7042,36.7862,36.6715,36.778,110300.0
2012-07-25 14:00:00,44.87,44.95,44.87,44.88,392600.0,36.7616,36.8271,36.7616,36.7698,392600.0
2012-07-25 14:30:00,44.88,44.91,44.82,44.88,160100.0,36.7698,36.7944,36.7206,36.7698,160100.0
2012-07-25 15:00:00,44.87,44.9,44.77,44.77,176600.0,36.7616,36.7862,36.6797,36.6797,176600.0
2012-07-25 15:30:00,44.77,44.95,44.75,44.91,584200.0,36.6797,36.8271,36.6633,36.7944,584200.0
2012-07-26 09:30:00,45.31,45.7,45.27,45.67,176400.0,37.1221,37.4416,37.0893,37.417,176400.0
2012-07-26 10:00:00,45.67,45.73,45.56,45.59,126000.0,37.417,37.4662,37.3269,37.3515,126000.0
2012-07-26 10:30:00,45.59,45.69,45.58,45.68,140500.0,37.3515,37.4334,37.3433,37.4252,140500.0
2012-07-26 11:00:00,45.68,45.69,45.57,45.67,115600.0,37.4252,37.4334,37.3351,37.417,115600.0
2012-07-26 11:30:00,45.67,45.72,45.65,45.67,123500.0,37.417,37.458,37.4006,37.417,123500.0
2012-07-26 12:00:00,45.67,45.75,45.59,45.72,104800.0,37.417,37.4826,37.3515,37.458,104800.0
2012-07-26 12:30:00,45.71,45.74,45.66,45.73,43300.0,37.4498,37.4744,37.4088,37.4662,43300.0
2012-07-26 13:00:00,45.73,45.75,45.7,45.74,58200.0,37.4662,37.4826,37.4416,37.4744,58200.0
2012-07-26 13:30:00,45.74,45.74,45.64,45.68,75600.0,37.4744,37.4744,37.3925,37.4252,75600.0
2012-07-26 14:00:00,45.67,45.68,45.56,45.61,104400.0,37.417,37.4252,37.3269,37.3679,104400.0
2012-07-26 14:30:00,45.6,45.64,45.57,45.61,74700.0,37.3597,37.3925,37.3351,37.3679,74700.0
2012-07-26 15:00:00,45.61,45.65,45.58,45.64,77900.0,37.3679,37.4006,37.3433,37.3925,77900.0
2012-07-26 15:30:00,45.64,45.72,45.58,45.66,302600.0,37.3925,37.458,37.3433,37.4088,302600.0
2012-07-27 09:30:00,45.86,45.98,45.7,45.89,126300.0,37.5727,37.671,37.4416,37.5973,126300.0
2012-07-27 10:00:00,45.9,45.93,45.8,45.87,93300.0,37.6055,37.63,37.5235,37.5809,93300.0
2012-07-27 10:30:00,45.87,45.91,45.79,45.88,93600.0,37.5809,37.6137,37.5153,37.5891,93600.0
2012-07-27 11:00:00,45.89,45.93,45.88,45.91,95600.0,37.5973,37.63,37.5891,37.6137,95600.0
2012-07-27 11:30:00,45.9,45.96,45.88,45.96,60900.0,37.6055,37.6546,37.5891,37.6546,60900.0
2012-07-27 12:00:00,45.96,46.03,45.93,46.01,116200.0,37.6546,37.712,37.63,37.6956,116200.0
2012-07-27 12:30:00,46.01,46.02,45.95,45.95,50600.0,37.6956,37.7038,37.6464,37.6464,50600.0
2012-07-27 13:00:00,45.95,46.16,45.9,46.13,83300.0,37.6464,37.8185,37.6055,37.7939,83300.0
2012-07-27 13:30:00,46.14,46.26,46.11,46.19,113100.0,37.8021,37.9004,37.7775,37.8431,113100.0
2012-07-27 14:00:00,46.19,46.22,46.07,46.08,74800.0,37.8431,37.8676,37.7447,37.7529,74800.0
2012-07-27 14:30:00,46.08,46.14,46.05,46.06,69600.0,37.7529,37.8021,37.7284,37.7366,69600.0
2012-07-27 15:00:00,46.06,46.14,46.05,46.11,87300.0,37.7366,37.8021,37.7284,37.7775,87300.0
2012-07-27 15:30:00,46.12,46.17,46.09,46.11,322000.0,37.7857,37.8267,37.7611,37.7775,322000.0
2012-07-30 09:30:00,46.12,46.13,45.8,45.94,103000.0,37.7857,37.7939,37.5235,37.6382,103000.0
2012-07-30 10:00:00,45.94,46.34,45.91,46.34,61800.0,37.6382,37.966,37.6137,37.966,61800.0
2012-07-30 10:30:00,46.34,46.44,46.23,46.27,78300.0,37.966,38.0479,37.8758,37.9086,78300.0
2012-07-30 11:00:00,46.26,46.36,46.23,46.29,54300.0,37.9004,37.9823,37.8758,37.925,54300.0
2012-07-30 11:30:00,46.28,46.4,46.2,46.34,66600.0,37.9168,38.0151,37.8513,37.966,66600.0
2012-07-30 12:00:00,46.32,46.4,46.26,46.33,40500.0,37.9496,38.0151,37.9004,37.9578,40500.0
2012-07-30 12:30:00,46.32,46.4,46.29,46.36,60600.0,37.9496,38.0151,37.925,37.9823,60600.0
2012-07-30 13:00:00,46.35,46.44,46.3,46.39,47000.0,37.9741,38.0479,37.9332,38.0069,47000.0
2012-07-30 13:30:00,46.4,46.45,46.36,46.37,39100.0,38.0151,38.0561,37.9823,37.9905,39100.0
2012-07-30 14:00:00,46.36,46.47,46.33,46.46,46100.0,37.9823,38.0725,37.9578,38.0643,46100.0
2012-07-30 14:30:00,46.46,46.53,46.43,46.46,56000.0,38.0643,38.1216,38.0397,38.0643,56000.0
2012-07-30 15:00:00,46.46,46.51,46.43,46.49,154400.0,38.0643,38.1052,38.0397,38.0888,154400.0
2012-07-30 15:30:00,46.5,46.55,46.4,46.48,242400.0,38.097,38.138,38.0151,38.0807,242400.0
2012-07-31 09:30:00,46.46,46.54,46.34,46.47,66800.0,38.0643,38.1298,37.966,38.0725,66800.0
2012-07-31 10:00:00,46.47,46.53,46.25,46.25,48200.0,38.0725,38.1216,37.8922,37.8922,48200.0
2012-07-31 10:30:00,46.24,46.38,46.23,46.3,48500.0,37.884,37.9987,37.8758,37.9332,48500.0
2012-07-31 11:00:00,46.31,46.44,46.28,46.41,39100.0,37.9414,38.0479,37.9168,38.0233,39100.0
2012-07-31 11:30:00,46.41,46.41,46.3,46.3,44300.0,38.0233,38.0233,37.9332,37.9332,44300.0
2012-07-31 12:00:00,46.29,46.38,46.25,46.3,39900.0,37.925,37.9987,37.8922,37.9332,39900.0
2012-07-31 12:30:00,46.29,46.33,46.26,46.27,31100.0,37.925,37.9578,37.9004,37.9086,31100.0
2012-07-31 13:00:00,46.27,46.34,46.25,46.33,65100.0,37.9086,37.966,37.8922,37.9578,65100.0
2012-07-31 13:30:00,46.32,46.32,46.21,46.21,39200.0,37.9496,37.9496,37.8594,37.8594,39200.0
2012-07-31 14:00:00,46.21,46.35,46.21,46.31,67900.0,37.8594,37.9741,37.8594,37.9414,67900.0
2012-07-31 14:30:00,46.31,46.34,46.23,46.23,149800.0,37.9414,37.966,37.8758,37.8758,149800.0
2012-07-31 15:00:00,46.22,46.26,46.2,46.25,118000.0,37.8676,37.9004,37.8513,37.8922,118000.0
2012-07-31 15:30:00,46.26,46.27,46.16,46.17,649000.0,37.9004,37.9086,37.8185,37.8267,649000.0
2012-08-01 09:30:00,46.33,46.97,46.1,46.75,184100.0,37.9578,38.4821,37.7693,38.3019,184100.0
2012-08-01 10:00:00,46.72,47.03,46.33,46.47,287300.0,38.2773,38.5313,37.9578,38.0725,287300.0
2012-08-01 10:30:00,46.46,46.48,46.33,46.36,59700.0,38.0643,38.0807,37.9578,37.9823,59700.0
2012-08-01 11:00:00,46.38,46.39,46.29,46.37,54400.0,37.9987,38.0069,37.925,37.9905,54400.0
2012-08-01 11:30:00,46.37,46.61,46.37,46.57,57700.0,37.9905,38.1872,37.9905,38.1544,57700.0
2012-08-01 12:00:00,46.57,46.62,46.24,46.25,76900.0,38.1544,38.1954,37.884,37.8922,76900.0
2012-08-01 12:30:00,46.25,46.26,46.19,46.22,59900.0,37.8922,37.9004,37.8431,37.8676,59900.0
2012-08-01 13:00:00,46.21,46.42,46.2,46.4,79800.0,37.8594,38.0315,37.8513,38.0151,79800.0
2012-08-01 13:30:00,46.39,46.39,46.15,46.15,59500.0,38.0069,38.0069,37.8103,37.8103,59500.0
2012-08-01 14:00:00,46.15,46.34,46.0,46.15,164800.0,37.8103,37.966,37.6874,37.8103,164800.0
2012-08-01 14:30:00,46.14,46.15,45.98,46.06,118500.0,37.8021,37.8103,37.671,37.7366,118500.0
2012-08-01 15:00:00,46.06,46.16,46.02,46.14,101400.0,37.7366,37.8185,37.7038,37.8021,101400.0
2012-08-01 15:30:00,46.14,46.15,45.91,45.93,265900.0,37.8021,37.8103,37.6137,37.63,265900.0
2012-08-02 09:30:00,45.78,45.92,45.28,45.55,114000.0,37.5072,37.6219,37.0975,37.3187,114000.0
2012-08-02 10:00:00,45.55,45.73,45.36,45.68,94400.0,37.3187,37.4662,37.163,37.4252,94400.0
2012-08-02 10:30:00,45.68,45.7,45.47,45.5,112000.0,37.4252,37.4416,37.2532,37.2778,112000.0
2012-08-02 11:00:00,45.49,45.54,45.34,45.39,77300.0,37.2696,37.3105,37.1467,37.1876,77300.0
2012-08-02 11:30:00,45.39,45.43,45.21,45.43,95000.0,37.1876,37.2204,37.0402,37.2204,95000.0
2012-08-02 12:00:00,45.43,45.43,45.28,45.34,55500.0,37.2204,37.2204,37.0975,37.1467,55500.0
2012-08-02 12:30:00,45.31,45.38,45.21,45.36,71700.0,37.1221,37.1794,37.0402,37.163,71700.0
2012-08-02 13:00:00,45.36,45.44,45.31,45.34,63500.0,37.163,37.2286,37.1221,37.1467,63500.0
2012-08-02 13:30:00,45.35,45.39,45.28,45.35,103100.0,37.1549,37.1876,37.0975,37.1549,103100.0
2012-08-02 14:00:00,45.35,45.54,45.34,45.47,70300.0,37.1549,37.3105,37.1467,37.2532,70300.0
2012-08-02 14:30:00,45.46,45.55,45.34,45.54,110900.0,37.245,37.3187,37.1467,37.3105,110900.0
2012-08-02 15:00:00,45.54,45.62,45.53,45.59,95200.0,37.3105,37.3761,37.3023,37.3515,95200.0
2012-08-02 15:30:00,45.59,45.78,45.57,45.74,270900.0,37.3515,37.5072,37.3351,37.4744,270900.0
2012-08-03 09:30:00,46.2,46.41,45.89,46.09,122600.0,37.8513,38.0233,37.5973,37.7611,122600.0
2012-08-03 10:00:00,46.1,46.25,46.09,46.25,66400.0,37.7693,37.8922,37.7611,37.8922,66400.0
2012-08-03 10:30:00,46.26,46.27,46.08,46.18,47600.0,37.9004,37.9086,37.7529,37.8349,47600.0
2012-08-03 11:00:00,46.18,46.22,46.11,46.15,56900.0,37.8349,37.8676,37.7775,37.8103,56900.0
2012-08-03 11:30:00,46.15,46.25,46.14,46.25,55900.0,37.8103,37.8922,37.8021,37.8922,55900.0
2012-08-03 12:00:00,46.24,46.27,46.19,46.22,55800.0,37.884,37.9086,37.8431,37.8676,55800.0
2012-08-03 12:30:00,46.23,46.27,46.19,46.25,67500.0,37.8758,37.9086,37.8431,37.8922,67500.0
2012-08-03 13:00:00,46.26,46.28,46.2,46.21,33100.0,37.9004,37.9168,37.8513,37.8594,33100.0
2012-08-03 13:30:00,46.2,46.32,46.2,46.27,55500.0,37.8513,37.9496,37.8513,37.9086,55500.0
2012-08-03 14:00:00,46.27,46.34,46.24,46.33,78800.0,37.9086,37.966,37.884,37.9578,78800.0
2012-08-03 14:30:00,46.34,46.37,46.29,46.37,102900.0,37.966,37.9905,37.925,37.9905,102900.0
2012-08-03 15:00:00,46.37,46.41,46.34,46.37,197500.0,37.9905,38.0233,37.966,37.9905,197500.0
2012-08-03 15:30:00,46.37,46.53,46.34,46.5,656900.0,37.9905,38.1216,37.966,38.097,656900.0
2012-08-06 09:30:00,46.71,46.88,46.48,46.53,173900.0,38.2691,38.4084,38.0807,38.1216,173900.0
2012-08-06 10:00:00,46.54,46.54,46.39,46.47,110000.0,38.1298,38.1298,38.0069,38.0725,110000.0
2012-08-06 10:30:00,46.46,46.54,46.37,46.37,103200.0,38.0643,38.1298,37.9905,37.9905,103200.0
2012-08-06 11:00:00,46.37,46.52,46.34,46.51,88300.0,37.9905,38.1134,37.966,38.1052,88300.0
2012-08-06 11:30:00,46.51,46.54,46.47,46.47,128900.0,38.1052,38.1298,38.0725,38.0725,128900.0
2012-08-06 12:00:00,46.48,46.51,46.3,46.32,110200.0,38.0807,38.1052,37.9332,37.9496,110200.0
2012-08-06 12:30:00,46.31,46.42,46.3,46.35,68600.0,37.9414,38.0315,37.9332,37.9741,68600.0
2012-08-06 13:00:00,46.35,46.43,46.34,46.43,38400.0,37.9741,38.0397,37.966,38.0397,38400.0
2012-08-06 13:30:00,46.42,46.43,46.36,46.41,88800.0,38.0315,38.0397,37.9823,38.0233,88800.0
2012-08-06 14:00:00,46.4,46.57,46.38,46.56,86100.0,38.0151,38.1544,37.9987,38.1462,86100.0
2012-08-06 14:30:00,46.56,46.57,46.49,46.5,56000.0,38.1462,38.1544,38.0888,38.097,56000.0
2012-08-06 15:00:00,46.5,46.56,46.49,46.51,107400.0,38.097,38.1462,38.0888,38.1052,107400.0
2012-08-06 15:30:00,46.5,46.69,46.49,46.54,440800.0,38.097,38.2527,38.0888,38.1298,440800.0
2012-08-07 09:30:00,46.54,46.76,45.9,46.28,728300.0,38.1298,38.3101,37.6055,37.9168,728300.0
2012-08-07 10:00:00,46.27,46.29,46.16,46.19,327200.0,37.9086,37.925,37.8185,37.8431,327200.0
2012-08-07 10:30:00,46.19,46.54,46.17,46.3,168400.0,37.8431,38.1298,37.8267,37.9332,168400.0
2012-08-07 11:00:00,46.29,46.92,46.27,46.47,223700.0,37.925,38.4411,37.9086,38.0725,223700.0
2012-08-07 11:30:00,46.47,46.5,46.33,46.4,145700.0,38.0725,38.097,37.9578,38.0151,145700.0
2012-08-07 12:00:00,46.39,46.57,46.35,46.45,125100.0,38.0069,38.1544,37.9741,38.0561,125100.0
2012-08-07 12:30:00,46.44,46.49,46.26,46.36,273600.0,38.0479,38.0888,37.9004,37.9823,273600.0
2012-08-07 13:00:00,46.36,46.41,46.29,46.37,176200.0,37.9823,38.0233,37.925,37.9905,176200.0
2012-08-07 13:30:00,46.37,46.37,46.24,46.3,170100.0,37.9905,37.9905,37.884,37.9332,170100.0
2012-08-07 14:00:00,46.3,46.3,46.0,46.18,250600.0,37.9332,37.9332,37.6874,37.8349,250600.0
2012-08-07 14:30:00,46.19,46.19,45.81,46.06,181800.0,37.8431,37.8431,37.5317,37.7366,181800.0
2012-08-07 15:00:00,46.05,46.09,45.96,45.97,217200.0,37.7284,37.7611,37.6546,37.6628,217200.0
2012-08-07 15:30:00,45.97,45.99,45.77,45.78,624300.0,37.6628,37.6792,37.499,37.5072,624300.0
2012-08-08 09:30:00,45.78,46.02,45.18,45.2,905800.0,37.5072,37.7038,37.0156,37.032,905800.0
2012-08-08 10:00:00,45.18,45.27,45.04,45.22,292400.0,37.0156,37.0893,36.9009,37.0483,292400.0
2012-08-08 10:30:00,45.21,45.21,45.05,45.08,304100.0,37.0402,37.0402,36.9091,36.9336,304100.0
2012-08-08 11:00:00,45.08,45.22,45.05,45.07,147700.0,36.9336,37.0483,36.9091,36.9255,147700.0
2012-08-08 11:30:00,45.07,45.23,45.06,45.21,415600.0,36.9255,37.0565,36.9173,37.0402,415600.0
2012-08-08 12:00:00,45.2,45.29,45.16,45.22,133500.0,37.032,37.1057,36.9992,37.0483,133500.0
2012-08-08 12:30:00,45.21,45.32,45.21,45.24,124400.0,37.0402,37.1303,37.0402,37.0647,124400.0
2012-08-08 13:00:00,45.25,45.31,45.14,45.14,146900.0,37.0729,37.1221,36.9828,36.9828,146900.0
2012-08-08 13:30:00,45.15,45.17,44.88,45.0,557400.0,36.991,37.0074,36.7698,36.8681,557400.0
2012-08-08 14:00:00,45.0,45.09,44.9,45.0,317500.0,36.8681,36.9418,36.7862,36.8681,317500.0
2012-08-08 14:30:00,45.0,45.06,44.97,45.05,205000.0,36.8681,36.9173,36.8435,36.9091,205000.0
2012-08-08 15:00:00,45.05,45.12,44.99,45.0,307600.0,36.9091,36.9664,36.8599,36.8681,307600.0
2012-08-08 15:30:00,45.01,45.16,45.01,45.12,400700.0,36.8763,36.9992,36.8763,36.9664,400700.0
2012-08-09 09:30:00,45.01,45.13,44.9,45.04,253200.0,36.8763,36.9746,36.7862,36.9009,253200.0
2012-08-09 10:00:00,45.04,45.17,45.04,45.14,60700.0,36.9009,37.0074,36.9009,36.9828,60700.0
2012-08-09 10:30:00,45.13,45.17,45.1,45.11,110300.0,36.9746,37.0074,36.95,36.9582,110300.0
2012-08-09 11:00:00,45.11,45.16,45.1,45.14,73600.0,36.9582,36.9992,36.95,36.9828,73600.0
2012-08-09 11:30:00,45.14,45.17,45.1,45.13,117400.0,36.9828,37.0074,36.95,36.9746,117400.0
2012-08-09 12:00:00,45.14,45.15,45.09,45.15,74400.0,36.9828,36.991,36.9418,36.991,74400.0
2012-08-09 12:30:00,45.15,45.18,45.13,45.15,121400.0,36.991,37.0156,36.9746,36.991,121400.0
2012-08-09 13:00:00,45.15,45.19,45.13,45.18,81200.0,36.991,37.0238,36.9746,37.0156,81200.0
2012-08-09 13:30:00,45.18,45.22,45.16,45.22,154200.0,37.0156,37.0483,36.9992,37.0483,154200.0
2012-08-09 14:00:00,45.21,45.26,45.19,45.23,397100.0,37.0402,37.0811,37.0238,37.0565,397100.0
2012-08-09 14:30:00,45.23,45.33,45.23,45.25,243400.0,37.0565,37.1385,37.0565,37.0729,243400.0
2012-08-09 15:00:00,45.25,45.36,45.24,45.35,115300.0,37.0729,37.163,37.0647,37.1549,115300.0
2012-08-09 15:30:00,45.36,45.39,45.27,45.39,698100.0,37.163,37.1876,37.0893,37.1876,698100.0
2012-08-10 09:30:00,45.12,45.24,45.0,45.14,209500.0,36.9664,37.0647,36.8681,36.9828,209500.0
2012-08-10 10:00:00,45.14,45.4,45.06,45.26,150900.0,36.9828,37.1958,36.9173,37.0811,150900.0
2012-08-10 10:30:00,45.26,45.36,45.22,45.34,77600.0,37.0811,37.163,37.0483,37.1467,77600.0
2012-08-10 11:00:00,45.34,45.37,45.22,45.26,160200.0,37.1467,37.1712,37.0483,37.0811,160200.0
2012-08-10 11:30:00,45.27,45.3,45.19,45.19,94400.0,37.0893,37.1139,37.0238,37.0238,94400.0
2012-08-10 12:00:00,45.19,45.27,45.18,45.25,129500.0,37.0238,37.0893,37.0156,37.0729,129500.0
2012-08-10 12:30:00,45.26,45.26,45.17,45.2,162300.0,37.0811,37.0811,37.0074,37.032,162300.0
2012-08-10 13:00:00,45.21,45.21,45.15,45.18,77400.0,37.0402,37.0402,36.991,37.0156,77400.0
2012-08-10 13:30:00,45.19,45.21,45.13,45.15,99500.0,37.0238,37.0402,36.9746,36.991,99500.0
2012-08-10 14:00:00,45.16,45.2,45.14,45.16,87000.0,36.9992,37.032,36.9828,36.9992,87000.0
2012-08-10 14:30:00,45.17,45.17,45.13,45.15,98900.0,37.0074,37.0074,36.9746,36.991,98900.0
2012-08-10 15:00:00,45.16,45.18,45.14,45.16,82600.0,36.9992,37.0156,36.9828,36.9992,82600.0
2012-08-10 15:30:00,45.17,45.26,45.16,45.23,367100.0,37.0074,37.0811,36.9992,37.0565,367100.0
2012-08-13 09:30:00,45.25,45.33,45.09,45.14,154900.0,37.0729,37.1385,36.9418,36.9828,154900.0
2012-08-13 10:00:00,45.15,45.23,45.13,45.19,134900.0,36.991,37.0565,36.9746,37.0238,134900.0
2012-08-13 10:30:00,45.18,45.26,45.14,45.17,152800.0,37.0156,37.0811,36.9828,37.0074,152800.0
2012-08-13 11:00:00,45.16,45.22,45.07,45.08,111300.0,36.9992,37.0483,36.9255,36.9336,111300.0
2012-08-13 11:30:00,45.08,45.16,45.06,45.14,67600.0,36.9336,36.9992,36.9173,36.9828,67600.0
2012-08-13 12:00:00,45.13,45.21,45.11,45.16,84200.0,36.9746,37.0402,36.9582,36.9992,84200.0
2012-08-13 12:30:00,45.15,45.21,45.15,45.21,53500.0,36.991,37.0402,36.991,37.0402,53500.0
2012-08-13 13:00:00,45.21,45.25,45.19,45.22,52400.0,37.0402,37.0729,37.0238,37.0483,52400.0
2012-08-13 13:30:00,45.23,45.27,45.21,45.23,57800.0,37.0565,37.0893,37.0402,37.0565,57800.0
2012-08-13 14:00:00,45.24,45.27,45.21,45.23,46700.0,37.0647,37.0893,37.0402,37.0565,46700.0
2012-08-13 14:30:00,45.23,45.32,45.22,45.29,99000.0,37.0565,37.1303,37.0483,37.1057,99000.0
2012-08-13 15:00:00,45.28,45.29,45.18,45.18,79400.0,37.0975,37.1057,37.0156,37.0156,79400.0
2012-08-13 15:30:00,45.19,45.2,45.14,45.19,186600.0,37.0238,37.032,36.9828,37.0238,186600.0
2012-08-14 09:30:00,45.19,45.32,45.11,45.16,207400.0,37.0238,37.1303,36.9582,36.9992,207400.0
2012-08-14 10:00:00,45.17,45.22,45.15,45.16,119000.0,37.0074,37.0483,36.991,36.9992,119000.0
2012-08-14 10:30:00,45.15,45.18,45.1,45.12,93900.0,36.991,37.0156,36.95,36.9664,93900.0
2012-08-14 11:00:00,45.11,45.13,45.06,45.09,104200.0,36.9582,36.9746,36.9173,36.9418,104200.0
2012-08-14 11:30:00,45.1,45.17,45.06,45.16,186900.0,36.95,37.0074,36.9173,36.9992,186900.0
2012-08-14 12:00:00,45.16,45.24,45.16,45.24,64700.0,36.9992,37.0647,36.9992,37.0647,64700.0
2012-08-14 12:30:00,45.23,45.34,45.23,45.28,88300.0,37.0565,37.1467,37.0565,37.0975,88300.0
2012-08-14 13:00:00,45.29,45.33,45.26,45.27,38800.0,37.1057,37.1385,37.0811,37.0893,38800.0
2012-08-14 13:30:00,45.27,45.29,45.23,45.28,76300.0,37.0893,37.1057,37.0565,37.0975,76300.0
2012-08-14 14:00:00,45.27,45.33,45.26,45.27,67600.0,37.0893,37.1385,37.0811,37.0893,67600.0
2012-08-14 14:30:00,45.28,45.34,45.23,45.32,92400.0,37.0975,37.1467,37.0565,37.1303,92400.0
2012-08-14 15:00:00,45.33,45.39,45.3,45.35,123600.0,37.1385,37.1876,37.1139,37.1549,123600.0
2012-08-14 15:30:00,45.35,45.36,45.23,45.3,310100.0,37.1549,37.163,37.0565,37.1139,310100.0
2012-08-15 09:30:00,45.22,45.3,45.14,45.17,148000.0,37.0483,37.1139,36.9828,37.0074,148000.0
2012-08-15 10:00:00,45.17,45.31,45.16,45.24,116100.0,37.0074,37.1221,36.9992,37.0647,116100.0
2012-08-15 10:30:00,45.23,45.28,45.15,45.2,69300.0,37.0565,37.0975,36.991,37.032,69300.0
2012-08-15 11:00:00,45.2,45.28,45.19,45.26,76100.0,37.032,37.0975,37.0238,37.0811,76100.0
2012-08-15 11:30:00,45.25,45.32,45.25,45.32,72000.0,37.0729,37.1303,37.0729,37.1303,72000.0
2012-08-15 12:00:00,45.32,45.36,45.26,45.3,83700.0,37.1303,37.163,37.0811,37.1139,83700.0
2012-08-15 12:30:00,45.3,45.3,45.16,45.16,401600.0,37.1139,37.1139,36.9992,36.9992,401600.0
2012-08-15 13:00:00,45.16,45.18,45.09,45.1,44600.0,36.9992,37.0156,36.9418,36.95,44600.0
2012-08-15 13:30:00,45.1,45.13,45.05,45.08,82300.0,36.95,36.9746,36.9091,36.9336,82300.0
2012-08-15 14:00:00,45.08,45.11,45.01,45.06,85500.0,36.9336,36.9582,36.8763,36.9173,85500.0
2012-08-15 14:30:00,45.06,45.1,45.03,45.03,105100.0,36.9173,36.95,36.8927,36.8927,105100.0
2012-08-15 15:00:00,45.04,45.08,44.89,44.92,205400.0,36.9009,36.9336,36.778,36.8026,205400.0
2012-08-15 15:30:00,44.91,44.96,44.89,44.9,397200.0,36.7944,36.8353,36.778,36.7862,397200.0
2012-08-16 09:30:00,44.83,45.05,44.72,44.8,152000.0,36.7288,36.9091,36.6387,36.7042,152000.0
2012-08-16 10:00:00,44.8,44.89,44.73,44.73,164600.0,36.7042,36.778,36.6469,36.6469,164600.0
2012-08-16 10:30:00,44.75,44.83,44.68,44.75,113000.0,36.6633,36.7288,36.6059,36.6633,113000.0
2012-08-16 11:00:00,44.75,44.76,44.68,44.73,170600.0,36.6633,36.6715,36.6059,36.6469,170600.0
2012-08-16 11:30:00,44.72,44.73,44.69,44.71,67100.0,36.6387,36.6469,36.6141,36.6305,67100.0
2012-08-16 12:00:00,44.72,44.79,44.7,44.75,218500.0,36.6387,36.6961,36.6223,36.6633,218500.0
2012-08-16 12:30:00,44.74,44.77,44.68,44.69,169900.0,36.6551,36.6797,36.6059,36.6141,169900.0
2012-08-16 13:00:00,44.68,44.7,44.56,44.56,139100.0,36.6059,36.6223,36.5076,36.5076,139100.0
2012-08-16 13:30:00,44.57,44.6,44.48,44.49,148800.0,36.5158,36.5404,36.4421,36.4503,148800.0
2012-08-16 14:00:00,44.5,44.5,44.32,44.35,260500.0,36.4585,36.4585,36.311,36.3356,260500.0
2012-08-16 14:30:00,44.34,44.4,44.32,44.35,260100.0,36.3274,36.3765,36.311,36.3356,260100.0
2012-08-16 15:00:00,44.35,44.48,44.35,44.36,207500.0,36.3356,36.4421,36.3356,36.3438,207500.0
2012-08-16 15:30:00,44.36,44.38,44.28,44.32,548700.0,36.3438,36.3601,36.2782,36.311,548700.0
2012-08-17 09:30:00,44.41,44.67,44.27,44.29,531500.0,36.3847,36.5977,36.27,36.2864,531500.0
2012-08-17 10:00:00,44.29,44.32,44.21,44.23,317300.0,36.2864,36.311,36.2209,36.2373,317300.0
2012-08-17 10:30:00,44.23,44.34,44.2,44.3,229700.0,36.2373,36.3274,36.2127,36.2946,229700.0
2012-08-17 11:00:00,44.31,44.39,44.25,44.33,117900.0,36.3028,36.3683,36.2536,36.3192,117900.0
2012-08-17 11:30:00,44.32,44.36,44.24,44.34,168800.0,36.311,36.3438,36.2454,36.3274,168800.0
2012-08-17 12:00:00,44.34,44.38,44.29,44.35,213900.0,36.3274,36.3601,36.2864,36.3356,213900.0
2012-08-17 12:30:00,44.36,44.39,44.33,44.37,194700.0,36.3438,36.3683,36.3192,36.352,194700.0
2012-08-17 13:00:00,44.38,44.46,44.36,44.46,78300.0,36.3601,36.4257,36.3438,36.4257,78300.0
2012-08-17 13:30:00,44.46,44.5,44.38,44.46,93500.0,36.4257,36.4585,36.3601,36.4257,93500.0
2012-08-17 14:00:00,44.46,44.53,44.45,44.51,102500.0,36.4257,36.483,36.4175,36.4667,102500.0
2012-08-17 14:30:00,44.5,44.52,44.48,44.5,130000.0,36.4585,36.4748,36.4421,36.4585,130000.0
2012-08-17 15:00:00,44.5,44.52,44.47,44.5,132500.0,36.4585,36.4748,36.4339,36.4585,132500.0
2012-08-17 15:30:00,44.51,44.6,44.49,44.56,410700.0,36.4667,36.5404,36.4503,36.5076,410700.0
2012-08-20 09:30:00,44.46,44.63,44.42,44.52,193600.0,36.4257,36.565,36.3929,36.4748,193600.0
2012-08-20 10:00:00,44.53,44.63,44.47,44.61,146500.0,36.483,36.565,36.4339,36.5486,146500.0
2012-08-20 10:30:00,44.61,44.66,44.55,44.66,227100.0,36.5486,36.5895,36.4994,36.5895,227100.0
2012-08-20 11:00:00,44.66,44.8,44.65,44.72,182000.0,36.5895,36.7042,36.5814,36.6387,182000.0
2012-08-20 11:30:00,44.72,44.8,44.72,44.77,143700.0,36.6387,36.7042,36.6387,36.6797,143700.0
2012-08-20 12:00:00,44.77,44.8,44.76,44.8,91800.0,36.6797,36.7042,36.6715,36.7042,91800.0
2012-08-20 12:30:00,44.8,44.82,44.77,44.79,84500.0,36.7042,36.7206,36.6797,36.6961,84500.0
2012-08-20 13:00:00,44.79,44.83,44.78,44.79,70400.0,36.6961,36.7288,36.6879,36.6961,70400.0
2012-08-20 13:30:00,44.78,44.81,44.77,44.78,65700.0,36.6879,36.7124,36.6797,36.6879,65700.0
2012-08-20 14:00:00,44.78,44.83,44.78,44.82,78900.0,36.6879,36.7288,36.6879,36.7206,78900.0
2012-08-20 14:30:00,44.83,44.86,44.79,44.8,118900.0,36.7288,36.7534,36.6961,36.7042,118900.0
2012-08-20 15:00:00,44.8,44.86,44.79,44.81,95600.0,36.7042,36.7534,36.6961,36.7124,95600.0
2012-08-20 15:30:00,44.82,44.88,44.8,44.87,350600.0,36.7206,36.7698,36.7042,36.7616,350600.0
2012-08-21 09:30:00,44.86,44.89,44.32,44.32,277000.0,36.7534,36.778,36.311,36.311,277000.0
2012-08-21 10:00:00,44.33,44.47,44.33,44.41,255300.0,36.3192,36.4339,36.3192,36.3847,255300.0
2012-08-21 10:30:00,44.41,44.56,44.4,44.55,131100.0,36.3847,36.5076,36.3765,36.4994,131100.0
2012-08-21 11:00:00,44.55,44.62,44.43,44.44,177300.0,36.4994,36.5568,36.4011,36.4093,177300.0
2012-08-21 11:30:00,44.43,44.45,44.31,44.32,140400.0,36.4011,36.4175,36.3028,36.311,140400.0
2012-08-21 12:00:00,44.32,44.5,44.32,44.45,593200.0,36.311,36.4585,36.311,36.4175,593200.0
2012-08-21 12:30:00,44.45,44.5,44.37,44.45,94700.0,36.4175,36.4585,36.352,36.4175,94700.0
2012-08-21 13:00:00,44.44,44.5,44.42,44.45,75900.0,36.4093,36.4585,36.3929,36.4175,75900.0
2012-08-21 13:30:00,44.45,44.56,44.45,44.53,66500.0,36.4175,36.5076,36.4175,36.483,66500.0
2012-08-21 14:00:00,44.52,44.53,44.48,44.5,89100.0,36.4748,36.483,36.4421,36.4585,89100.0
2012-08-21 14:30:00,44.5,44.57,44.48,44.51,156400.0,36.4585,36.5158,36.4421,36.4667,156400.0
2012-08-21 15:00:00,44.5,44.51,44.42,44.5,191200.0,36.4585,36.4667,36.3929,36.4585,191200.0
2012-08-21 15:30:00,44.49,44.5,44.33,44.34,423600.0,36.4503,36.4585,36.3192,36.3274,423600.0
2012-08-22 09:30:00,44.31,44.47,44.3,44.31,122000.0,36.3028,36.4339,36.2946,36.3028,122000.0
2012-08-22 10:00:00,44.32,44.33,44.22,44.22,66900.0,36.311,36.3192,36.2291,36.2291,66900.0
2012-08-22 10:30:00,44.25,44.27,44.2,44.22,64800.0,36.2536,36.27,36.2127,36.2291,64800.0
2012-08-22 11:00:00,44.21,44.23,44.18,44.21,59100.0,36.2209,36.2373,36.1963,36.2209,59100.0
2012-08-22 11:30:00,44.22,44.23,44.18,44.21,41400.0,36.2291,36.2373,36.1963,36.2209,41400.0
2012-08-22 12:00:00,44.21,44.26,44.19,44.22,65000.0,36.2209,36.2618,36.2045,36.2291,65000.0
2012-08-22 12:30:00,44.21,44.25,44.16,44.2,48800.0,36.2209,36.2536,36.1799,36.2127,48800.0
2012-08-22 13:00:00,44.19,44.27,44.18,44.23,32300.0,36.2045,36.27,36.1963,36.2373,32300.0
2012-08-22 13:30:00,44.23,44.28,44.22,44.24,34600.0,36.2373,36.2782,36.2291,36.2454,34600.0
2012-08-22 14:00:00,44.24,44.34,44.22,44.26,84400.0,36.2454,36.3274,36.2291,36.2618,84400.0
2012-08-22 14:30:00,44.26,44.4,44.25,44.39,70900.0,36.2618,36.3765,36.2536,36.3683,70900.0
2012-08-22 15:00:00,44.38,44.39,44.32,44.37,71900.0,36.3601,36.3683,36.311,36.352,71900.0
2012-08-22 15:30:00,44.36,44.39,44.27,44.29,178900.0,36.3438,36.3683,36.27,36.2864,178900.0
2012-08-23 09:30:00,44.35,44.35,43.95,44.05,121900.0,36.3356,36.3356,36.0078,36.0898,121900.0
2012-08-23 10:00:00,44.05,44.09,43.96,43.97,41400.0,36.0898,36.1225,36.016,36.0242,41400.0
2012-08-23 10:30:00,43.98,44.06,43.94,43.95,63700.0,36.0324,36.098,35.9997,36.0078,63700.0
2012-08-23 11:00:00,43.95,43.96,43.83,43.86,76300.0,36.0078,36.016,35.9095,35.9341,76300.0
2012-08-23 11:30:00,43.86,43.97,43.79,43.96,46300.0,35.9341,36.0242,35.8768,36.016,46300.0
2012-08-23 12:00:00,43.96,43.96,43.86,43.89,69200.0,36.016,36.016,35.9341,35.9587,69200.0
2012-08-23 12:30:00,43.9,43.93,43.84,43.85,41700.0,35.9669,35.9915,35.9177,35.9259,41700.0
2012-08-23 13:00:00,43.84,43.84,43.74,43.83,55100.0,35.9177,35.9177,35.8358,35.9095,55100.0
2012-08-23 13:30:00,43.82,43.82,43.74,43.77,45900.0,35.9013,35.9013,35.8358,35.8604,45900.0
2012-08-23 14:00:00,43.77,43.82,43.77,43.78,47400.0,35.8604,35.9013,35.8604,35.8686,47400.0
2012-08-23 14:30:00,43.77,43.83,43.76,43.78,59400.0,35.8604,35.9095,35.8522,35.8686,59400.0
2012-08-23 15:00:00,43.78,43.82,43.77,43.79,64600.0,35.8686,35.9013,35.8604,35.8768,64600.0
2012-08-23 15:30:00,43.8,43.82,43.76,43.81,219300.0,35.885,35.9013,35.8522,35.8931,219300.0
2012-08-24 09:30:00,43.7,43.95,43.65,43.87,108400.0,35.803,36.0078,35.7621,35.9423,108400.0
2012-08-24 10:00:00,43.88,43.93,43.8,43.8,72700.0,35.9505,35.9915,35.885,35.885,72700.0
2012-08-24 10:30:00,43.81,43.9,43.8,43.86,61700.0,35.8931,35.9669,35.885,35.9341,61700.0
2012-08-24 11:00:00,43.86,43.92,43.81,43.91,84600.0,35.9341,35.9833,35.8931,35.9751,84600.0
2012-08-24 11:30:00,43.9,43.96,43.9,43.94,65200.0,35.9669,36.016,35.9669,35.9997,65200.0
2012-08-24 12:00:00,43.94,43.94,43.88,43.89,55600.0,35.9997,35.9997,35.9505,35.9587,55600.0
2012-08-24 12:30:00,43.89,43.92,43.88,43.89,45900.0,35.9587,35.9833,35.9505,35.9587,45900.0
2012-08-24 13:00:00,43.9,43.91,43.85,43.87,44200.0,35.9669,35.9751,35.9259,35.9423,44200.0
2012-08-24 13:30:00,43.87,43.99,43.87,43.99,55500.0,35.9423,36.0406,35.9423,36.0406,55500.0
2012-08-24 14:00:00,43.98,44.01,43.97,43.98,51500.0,36.0324,36.057,36.0242,36.0324,51500.0
2012-08-24 14:30:00,43.99,44.01,43.96,43.99,57900.0,36.0406,36.057,36.016,36.0406,57900.0
2012-08-24 15:00:00,43.99,44.01,43.96,44.0,92200.0,36.0406,36.057,36.016,36.0488,92200.0
2012-08-24 15:30:00,43.99,44.11,43.98,44.06,232800.0,36.0406,36.1389,36.0324,36.098,232800.0
2012-08-27 09:30:00,44.02,44.09,43.87,44.02,183700.0,36.0652,36.1225,35.9423,36.0652,183700.0
2012-08-27 10:00:00,44.03,44.05,43.98,44.0,130800.0,36.0734,36.0898,36.0324,36.0488,130800.0
2012-08-27 10:30:00,44.0,44.01,43.9,43.91,63400.0,36.0488,36.057,35.9669,35.9751,63400.0
2012-08-27 11:00:00,43.9,43.95,43.87,43.9,150100.0,35.9669,36.0078,35.9423,35.9669,150100.0
2012-08-27 11:30:00,43.9,43.96,43.9,43.92,116200.0,35.9669,36.016,35.9669,35.9833,116200.0
2012-08-27 12:00:00,43.93,43.95,43.89,43.89,72400.0,35.9915,36.0078,35.9587,35.9587,72400.0
2012-08-27 12:30:00,43.89,43.95,43.89,43.93,42800.0,35.9587,36.0078,35.9587,35.9915,42800.0
2012-08-27 13:00:00,43.94,43.96,43.92,43.96,49200.0,35.9997,36.016,35.9833,36.016,49200.0
2012-08-27 13:30:00,43.96,44.0,43.94,43.98,80700.0,36.016,36.0488,35.9997,36.0324,80700.0
2012-08-27 14:00:00,43.98,44.05,43.98,44.05,51900.0,36.0324,36.0898,36.0324,36.0898,51900.0
2012-08-27 14:30:00,44.05,44.1,44.04,44.09,58400.0,36.0898,36.1307,36.0816,36.1225,58400.0
2012-08-27 15:00:00,44.09,44.11,44.03,44.05,85600.0,36.1225,36.1389,36.0734,36.0898,85600.0
2012-08-27 15:30:00,44.04,44.05,43.93,44.01,263200.0,36.0816,36.0898,35.9915,36.057,263200.0
2012-08-28 09:30:00,43.97,43.99,43.7,43.72,129100.0,36.0242,36.0406,35.803,35.8194,129100.0
2012-08-28 10:00:00,43.72,44.08,43.66,44.08,70500.0,35.8194,36.1144,35.7703,36.1144,70500.0
2012-08-28 10:30:00,44.07,44.13,43.99,44.08,55800.0,36.1062,36.1553,36.0406,36.1144,55800.0
2012-08-28 11:00:00,44.09,44.12,44.02,44.09,96100.0,36.1225,36.1471,36.0652,36.1225,96100.0
2012-08-28 11:30:00,44.08,44.09,43.97,44.01,304900.0,36.1144,36.1225,36.0242,36.057,304900.0
2012-08-28 12:00:00,44.01,44.04,43.98,43.99,68600.0,36.057,36.0816,36.0324,36.0406,68600.0
2012-08-28 12:30:00,43.99,44.0,43.96,43.99,29600.0,36.0406,36.0488,36.016,36.0406,29600.0
2012-08-28 13:00:00,43.99,44.02,43.96,44.0,64300.0,36.0406,36.0652,36.016,36.0488,64300.0
2012-08-28 13:30:00,44.01,44.06,44.0,44.05,58200.0,36.057,36.098,36.0488,36.0898,58200.0
2012-08-28 14:00:00,44.04,44.12,44.03,44.11,53700.0,36.0816,36.1471,36.0734,36.1389,53700.0
2012-08-28 14:30:00,44.11,44.12,44.06,44.11,65300.0,36.1389,36.1471,36.098,36.1389,65300.0
2012-08-28 15:00:00,44.11,44.13,43.99,44.0,175800.0,36.1389,36.1553,36.0406,36.0488,175800.0
2012-08-28 15:30:00,44.01,44.05,43.96,44.01,212900.0,36.057,36.0898,36.016,36.057,212900.0
2012-08-29 09:30:00,43.97,44.02,43.82,43.89,151400.0,36.0242,36.0652,35.9013,35.9587,151400.0
2012-08-29 10:00:00,43.88,43.96,43.84,43.9,84500.0,35.9505,36.016,35.9177,35.9669,84500.0
2012-08-29 10:30:00,43.9,43.93,43.84,43.88,71900.0,35.9669,35.9915,35.9177,35.9505,71900.0
2012-08-29 11:00:00,43.87,43.87,43.73,43.8,146500.0,35.9423,35.9423,35.8276,35.885,146500.0
2012-08-29 11:30:00,43.8,43.98,43.79,43.97,82200.0,35.885,36.0324,35.8768,36.0242,82200.0
2012-08-29 12:00:00,43.98,44.01,43.89,43.91,81500.0,36.0324,36.057,35.9587,35.9751,81500.0
2012-08-29 12:30:00,43.91,43.91,43.88,43.89,30800.0,35.9751,35.9751,35.9505,35.9587,30800.0
2012-08-29 13:00:00,43.9,43.91,43.88,43.9,74000.0,35.9669,35.9751,35.9505,35.9669,74000.0
2012-08-29 13:30:00,43.9,43.94,43.88,43.9,57500.0,35.9669,35.9997,35.9505,35.9669,57500.0
2012-08-29 14:00:00,43.9,43.91,43.88,43.88,90100.0,35.9669,35.9751,35.9505,35.9505,90100.0
2012-08-29 14:30:00,43.88,43.91,43.88,43.89,60000.0,35.9505,35.9751,35.9505,35.9587,60000.0
2012-08-29 15:00:00,43.89,43.93,43.88,43.91,126700.0,35.9587,35.9915,35.9505,35.9751,126700.0
2012-08-29 15:30:00,43.91,43.94,43.87,43.87,263500.0,35.9751,35.9997,35.9423,35.9423,263500.0
2012-08-30 09:30:00,43.72,43.8,43.6,43.62,94900.0,35.8194,35.885,35.7211,35.7375,94900.0
2012-08-30 10:00:00,43.61,43.65,43.55,43.59,107200.0,35.7293,35.7621,35.6801,35.7129,107200.0
2012-08-30 10:30:00,43.6,43.64,43.59,43.61,95100.0,35.7211,35.7539,35.7129,35.7293,95100.0
2012-08-30 11:00:00,43.6,43.65,43.59,43.62,105500.0,35.7211,35.7621,35.7129,35.7375,105500.0
2012-08-30 11:30:00,43.63,43.64,43.57,43.58,55800.0,35.7457,35.7539,35.6965,35.7047,55800.0
2012-08-30 12:00:00,43.57,43.61,43.57,43.6,39800.0,35.6965,35.7293,35.6965,35.7211,39800.0
2012-08-30 12:30:00,43.6,43.68,43.59,43.68,61600.0,35.7211,35.7866,35.7129,35.7866,61600.0
2012-08-30 13:00:00,43.67,43.67,43.61,43.62,59600.0,35.7784,35.7784,35.7293,35.7375,59600.0
2012-08-30 13:30:00,43.62,43.66,43.62,43.64,44000.0,35.7375,35.7703,35.7375,35.7539,44000.0
2012-08-30 14:00:00,43.64,43.68,43.62,43.64,168000.0,35.7539,35.7866,35.7375,35.7539,168000.0
2012-08-30 14:30:00,43.64,43.66,43.64,43.65,77500.0,35.7539,35.7703,35.7539,35.7621,77500.0
2012-08-30 15:00:00,43.65,43.66,43.64,43.66,80500.0,35.7621,35.7703,35.7539,35.7703,80500.0
2012-08-30 15:30:00,43.65,43.66,43.56,43.56,480300.0,35.7621,35.7703,35.6883,35.6883,480300.0
2012-08-31 09:30:00,43.72,43.73,43.48,43.49,106200.0,35.8194,35.8276,35.6228,35.631,106200.0
2012-08-31 10:00:00,43.48,43.51,43.38,43.45,143400.0,35.6228,35.6474,35.5409,35.5982,143400.0
2012-08-31 10:30:00,43.45,43.51,43.39,43.49,54100.0,35.5982,35.6474,35.549,35.631,54100.0
2012-08-31 11:00:00,43.49,43.51,43.44,43.45,49800.0,35.631,35.6474,35.59,35.5982,49800.0
2012-08-31 11:30:00,43.46,43.52,43.46,43.52,60500.0,35.6064,35.6556,35.6064,35.6556,60500.0
2012-08-31 12:00:00,43.51,43.51,43.3,43.33,59300.0,35.6474,35.6474,35.4753,35.4999,59300.0
2012-08-31 12:30:00,43.32,43.38,43.29,43.29,61200.0,35.4917,35.5409,35.4671,35.4671,61200.0
2012-08-31 13:00:00,43.3,43.31,43.23,43.28,45300.0,35.4753,35.4835,35.418,35.4589,45300.0
2012-08-31 13:30:00,43.29,43.33,43.29,43.33,60400.0,35.4671,35.4999,35.4671,35.4999,60400.0
2012-08-31 14:00:00,43.33,43.33,43.27,43.31,84900.0,35.4999,35.4999,35.4507,35.4835,84900.0
2012-08-31 14:30:00,43.31,43.31,43.28,43.3,56800.0,35.4835,35.4835,35.4589,35.4753,56800.0
2012-08-31 15:00:00,43.31,43.36,43.25,43.29,166900.0,35.4835,35.5245,35.4343,35.4671,166900.0
2012-08-31 15:30:00,43.29,43.52,43.29,43.41,554000.0,35.4671,35.6556,35.4671,35.5654,554000.0
2012-09-04 09:30:00,43.41,43.54,43.31,43.37,160500.0,35.5654,35.6719,35.4835,35.5327,160500.0
2012-09-04 10:00:00,43.36,43.39,43.25,43.3,127200.0,35.5245,35.549,35.4343,35.4753,127200.0
2012-09-04 10:30:00,43.3,43.37,43.27,43.37,128700.0,35.4753,35.5327,35.4507,35.5327,128700.0
2012-09-04 11:00:00,43.37,43.37,43.28,43.36,116300.0,35.5327,35.5327,35.4589,35.5245,116300.0
2012-09-04 11:30:00,43.36,43.36,43.32,43.35,139700.0,35.5245,35.5245,35.4917,35.5163,139700.0
2012-09-04 12:00:00,43.34,43.35,43.24,43.25,91200.0,35.5081,35.5163,35.4262,35.4343,91200.0
2012-09-04 12:30:00,43.25,43.32,43.21,43.32,88100.0,35.4343,35.4917,35.4016,35.4917,88100.0
2012-09-04 13:00:00,43.32,43.35,43.29,43.34,63800.0,35.4917,35.5163,35.4671,35.5081,63800.0
2012-09-04 13:30:00,43.35,43.36,43.32,43.35,58300.0,35.5163,35.5245,35.4917,35.5163,58300.0
2012-09-04 14:00:00,43.36,43.42,43.33,43.4,58800.0,35.5245,35.5736,35.4999,35.5572,58800.0
2012-09-04 14:30:00,43.4,43.5,43.39,43.4,161900.0,35.5572,35.6392,35.549,35.5572,161900.0
2012-09-04 15:00:00,43.41,43.53,43.4,43.5,136200.0,35.5654,35.6637,35.5572,35.6392,136200.0
2012-09-04 15:30:00,43.51,43.51,43.43,43.45,335100.0,35.6474,35.6474,35.5818,35.5982,335100.0
2012-09-05 09:30:00,43.61,43.66,43.23,43.25,94800.0,35.7293,35.7703,35.418,35.4343,94800.0
2012-09-05 10:00:00,43.26,43.34,43.24,43.32,83500.0,35.4425,35.5081,35.4262,35.4917,83500.0
2012-09-05 10:30:00,43.32,43.33,43.27,43.28,122000.0,35.4917,35.4999,35.4507,35.4589,122000.0
2012-09-05 11:00:00,43.28,43.31,43.27,43.3,93100.0,35.4589,35.4835,35.4507,35.4753,93100.0
2012-09-05 11:30:00,43.29,43.32,43.26,43.28,126200.0,35.4671,35.4917,35.4425,35.4589,126200.0
2012-09-05 12:00:00,43.29,43.32,43.27,43.31,69200.0,35.4671,35.4917,35.4507,35.4835,69200.0
2012-09-05 12:30:00,43.3,43.32,43.27,43.29,58100.0,35.4753,35.4917,35.4507,35.4671,58100.0
2012-09-05 13:00:00,43.29,43.29,43.24,43.26,58500.0,35.4671,35.4671,35.4262,35.4425,58500.0
2012-09-05 13:30:00,43.26,43.26,43.17,43.18,54500.0,35.4425,35.4425,35.3688,35.377,54500.0
2012-09-05 14:00:00,43.18,43.18,43.1,43.15,105200.0,35.377,35.377,35.3115,35.3524,105200.0
2012-09-05 14:30:00,43.15,43.17,43.13,43.14,92700.0,35.3524,35.3688,35.336,35.3442,92700.0
2012-09-05 15:00:00,43.13,43.14,42.98,43.0,315800.0,35.336,35.3442,35.2131,35.2295,315800.0
2012-09-05 15:30:00,43.0,43.01,42.95,42.99,600300.0,35.2295,35.2377,35.1886,35.2213,600300.0
2012-09-06 09:30:00,43.25,43.39,43.16,43.3,178000.0,35.4343,35.549,35.3606,35.4753,178000.0
2012-09-06 10:00:00,43.3,43.36,43.24,43.24,175700.0,35.4753,35.5245,35.4262,35.4262,175700.0
2012-09-06 10:30:00,43.24,43.31,43.18,43.3,206500.0,35.4262,35.4835,35.377,35.4753,206500.0
2012-09-06 11:00:00,43.3,43.31,43.25,43.27,142500.0,35.4753,35.4835,35.4343,35.4507,142500.0
2012-09-06 11:30:00,43.27,43.36,43.27,43.31,110900.0,35.4507,35.5245,35.4507,35.4835,110900.0
2012-09-06 12:00:00,43.31,43.37,43.29,43.33,148800.0,35.4835,35.5327,35.4671,35.4999,148800.0
2012-09-06 12:30:00,43.34,43.37,43.29,43.3,65800.0,35.5081,35.5327,35.4671,35.4753,65800.0
2012-09-06 13:00:00,43.3,43.31,43.27,43.27,62200.0,35.4753,35.4835,35.4507,35.4507,62200.0
2012-09-06 13:30:00,43.28,43.31,43.27,43.3,53800.0,35.4589,35.4835,35.4507,35.4753,53800.0
2012-09-06 14:00:00,43.3,43.31,43.22,43.22,121700.0,35.4753,35.4835,35.4098,35.4098,121700.0
2012-09-06 14:30:00,43.23,43.32,43.18,43.29,103200.0,35.418,35.4917,35.377,35.4671,103200.0
2012-09-06 15:00:00,43.28,43.29,43.15,43.21,221000.0,35.4589,35.4671,35.3524,35.4016,221000.0
2012-09-06 15:30:00,43.21,43.24,43.15,43.19,674900.0,35.4016,35.4262,35.3524,35.3852,674900.0
2012-09-07 09:30:00,43.46,43.55,43.28,43.55,255300.0,35.6064,35.6801,35.4589,35.6801,255300.0
2012-09-07 10:00:00,43.55,43.6,43.47,43.53,219600.0,35.6801,35.7211,35.6146,35.6637,219600.0
2012-09-07 10:30:00,43.53,43.6,43.46,43.57,89000.0,35.6637,35.7211,35.6064,35.6965,89000.0
2012-09-07 11:00:00,43.56,43.62,43.39,43.39,161500.0,35.6883,35.7375,35.549,35.549,161500.0
2012-09-07 11:30:00,43.4,43.45,43.38,43.45,57300.0,35.5572,35.5982,35.5409,35.5982,57300.0
2012-09-07 12:00:00,43.45,43.46,43.4,43.4,43600.0,35.5982,35.6064,35.5572,35.5572,43600.0
2012-09-07 12:30:00,43.4,43.44,43.4,43.43,41200.0,35.5572,35.59,35.5572,35.5818,41200.0
2012-09-07 13:00:00,43.43,43.45,43.4,43.44,53200.0,35.5818,35.5982,35.5572,35.59,53200.0
2012-09-07 13:30:00,43.45,43.46,43.44,43.45,81600.0,35.5982,35.6064,35.59,35.5982,81600.0
2012-09-07 14:00:00,43.45,43.55,43.45,43.54,99100.0,35.5982,35.6801,35.5982,35.6719,99100.0
2012-09-07 14:30:00,43.53,43.54,43.45,43.46,100000.0,35.6637,35.6719,35.5982,35.6064,100000.0
2012-09-07 15:00:00,43.45,43.46,43.4,43.43,82000.0,35.5982,35.6064,35.5572,35.5818,82000.0
2012-09-07 15:30:00,43.43,43.45,43.35,43.45,191600.0,35.5818,35.5982,35.5163,35.5982,191600.0
2012-09-10 09:30:00,43.67,43.67,43.35,43.44,82900.0,35.7784,35.7784,35.5163,35.59,82900.0
2012-09-10 10:00:00,43.44,43.53,43.41,43.48,64800.0,35.59,35.6637,35.5654,35.6228,64800.0
2012-09-10 10:30:00,43.47,43.56,43.43,43.43,96300.0,35.6146,35.6883,35.5818,35.5818,96300.0
2012-09-10 11:00:00,43.43,43.49,43.41,43.45,57500.0,35.5818,35.631,35.5654,35.5982,57500.0
2012-09-10 11:30:00,43.45,43.5,43.44,43.47,45900.0,35.5982,35.6392,35.59,35.6146,45900.0
2012-09-10 12:00:00,43.47,43.53,43.47,43.47,46900.0,35.6146,35.6637,35.6146,35.6146,46900.0
2012-09-10 12:30:00,43.47,43.54,43.46,43.54,40500.0,35.6146,35.6719,35.6064,35.6719,40500.0
2012-09-10 13:00:00,43.54,43.59,43.53,43.57,60900.0,35.6719,35.7129,35.6637,35.6965,60900.0
2012-09-10 13:30:00,43.58,43.58,43.56,43.57,36100.0,35.7047,35.7047,35.6883,35.6965,36100.0
2012-09-10 14:00:00,43.58,43.6,43.53,43.57,69100.0,35.7047,35.7211,35.6637,35.6965,69100.0
2012-09-10 14:30:00,43.57,43.61,43.55,43.59,66200.0,35.6965,35.7293,35.6801,35.7129,66200.0
2012-09-10 15:00:00,43.59,43.6,43.53,43.53,72000.0,35.7129,35.7211,35.6637,35.6637,72000.0
2012-09-10 15:30:00,43.54,43.56,43.45,43.46,150300.0,35.6719,35.6883,35.5982,35.6064,150300.0
2012-09-11 09:30:00,43.42,43.6,43.4,43.53,80000.0,35.5736,35.7211,35.5572,35.6637,80000.0
2012-09-11 10:00:00,43.53,43.57,43.5,43.55,76800.0,35.6637,35.6965,35.6392,35.6801,76800.0
2012-09-11 10:30:00,43.54,43.58,43.47,43.47,96100.0,35.6719,35.7047,35.6146,35.6146,96100.0
2012-09-11 11:00:00,43.47,43.49,43.4,43.46,86700.0,35.6146,35.631,35.5572,35.6064,86700.0
2012-09-11 11:30:00,43.45,43.46,43.38,43.39,51500.0,35.5982,35.6064,35.5409,35.549,51500.0
2012-09-11 12:00:00,43.39,43.39,43.36,43.37,35000.0,35.549,35.549,35.5245,35.5327,35000.0
2012-09-11 12:30:00,43.37,43.43,43.36,43.43,45900.0,35.5327,35.5818,35.5245,35.5818,45900.0
2012-09-11 13:00:00,43.43,43.46,43.41,43.44,38800.0,35.5818,35.6064,35.5654,35.59,38800.0
2012-09-11 13:30:00,43.45,43.47,43.41,43.43,30700.0,35.5982,35.6146,35.5654,35.5818,30700.0
2012-09-11 14:00:00,43.43,43.47,43.41,43.46,44600.0,35.5818,35.6146,35.5654,35.6064,44600.0
2012-09-11 14:30:00,43.45,43.46,43.4,43.43,40000.0,35.5982,35.6064,35.5572,35.5818,40000.0
2012-09-11 15:00:00,43.42,43.43,43.38,43.38,37300.0,35.5736,35.5818,35.5409,35.5409,37300.0
2012-09-11 15:30:00,43.38,43.41,43.31,43.33,147800.0,35.5409,35.5654,35.4835,35.4999,147800.0
2012-09-12 09:30:00,43.33,43.41,43.04,43.05,124500.0,35.4999,35.5654,35.2623,35.2705,124500.0
2012-09-12 10:00:00,43.06,43.26,43.05,43.18,97600.0,35.2787,35.4425,35.2705,35.377,97600.0
2012-09-12 10:30:00,43.15,43.17,43.04,43.08,66300.0,35.3524,35.3688,35.2623,35.2951,66300.0
2012-09-12 11:00:00,43.1,43.18,43.06,43.17,56100.0,35.3115,35.377,35.2787,35.3688,56100.0
2012-09-12 11:30:00,43.16,43.19,43.14,43.15,28200.0,35.3606,35.3852,35.3442,35.3524,28200.0
2012-09-12 12:00:00,43.15,43.18,43.1,43.18,27900.0,35.3524,35.377,35.3115,35.377,27900.0
2012-09-12 12:30:00,43.17,43.18,43.11,43.14,32000.0,35.3688,35.377,35.3196,35.3442,32000.0
2012-09-12 13:00:00,43.15,43.19,43.14,43.16,22100.0,35.3524,35.3852,35.3442,35.3606,22100.0
2012-09-12 13:30:00,43.17,43.17,43.13,43.16,33900.0,35.3688,35.3688,35.336,35.3606,33900.0
2012-09-12 14:00:00,43.16,43.18,43.15,43.17,32300.0,35.3606,35.377,35.3524,35.3688,32300.0
2012-09-12 14:30:00,43.16,43.19,43.14,43.17,37700.0,35.3606,35.3852,35.3442,35.3688,37700.0
2012-09-12 15:00:00,43.17,43.18,43.09,43.14,53800.0,35.3688,35.377,35.3033,35.3442,53800.0
2012-09-12 15:30:00,43.13,43.13,43.06,43.09,166800.0,35.336,35.336,35.2787,35.3033,166800.0
2012-09-13 09:30:00,42.98,43.15,42.92,43.06,211800.0,35.2131,35.3524,35.164,35.2787,211800.0
2012-09-13 10:00:00,43.07,43.11,43.04,43.09,172800.0,35.2869,35.3196,35.2623,35.3033,172800.0
2012-09-13 10:30:00,43.09,43.11,43.01,43.08,315300.0,35.3033,35.3196,35.2377,35.2951,315300.0
2012-09-13 11:00:00,43.07,43.09,43.01,43.07,74900.0,35.2869,35.3033,35.2377,35.2869,74900.0
2012-09-13 11:30:00,43.07,43.12,43.07,43.09,68500.0,35.2869,35.3278,35.2869,35.3033,68500.0
2012-09-13 12:00:00,43.09,43.1,42.96,43.01,65200.0,35.3033,35.3115,35.1968,35.2377,65200.0
2012-09-13 12:30:00,43.0,43.11,42.95,43.01,196400.0,35.2295,35.3196,35.1886,35.2377,196400.0
2012-09-13 13:00:00,43.01,43.08,42.85,42.93,191600.0,35.2377,35.2951,35.1066,35.1722,191600.0
2012-09-13 13:30:00,42.94,43.01,42.9,43.0,302700.0,35.1804,35.2377,35.1476,35.2295,302700.0
2012-09-13 14:00:00,43.0,43.09,42.94,43.04,281600.0,35.2295,35.3033,35.1804,35.2623,281600.0
2012-09-13 14:30:00,43.06,43.11,43.02,43.1,134300.0,35.2787,35.3196,35.2459,35.3115,134300.0
2012-09-13 15:00:00,43.09,43.22,43.09,43.2,306200.0,35.3033,35.4098,35.3033,35.3934,306200.0
2012-09-13 15:30:00,43.2,43.33,43.2,43.33,424100.0,35.3934,35.4999,35.3934,35.4999,424100.0
2012-09-14 09:30:00,43.56,43.56,42.95,43.1,186800.0,35.6883,35.6883,35.1886,35.3115,186800.0
2012-09-14 10:00:00,43.1,43.34,43.05,43.25,139700.0,35.3115,35.5081,35.2705,35.4343,139700.0
2012-09-14 10:30:00,43.25,43.31,43.15,43.16,113000.0,35.4343,35.4835,35.3524,35.3606,113000.0
2012-09-14 11:00:00,43.16,43.21,43.05,43.13,126900.0,35.3606,35.4016,35.2705,35.336,126900.0
2012-09-14 11:30:00,43.13,43.14,42.97,43.03,74400.0,35.336,35.3442,35.2049,35.2541,74400.0
2012-09-14 12:00:00,43.02,43.08,43.02,43.07,55700.0,35.2459,35.2951,35.2459,35.2869,55700.0
2012-09-14 12:30:00,43.08,43.09,43.01,43.01,58700.0,35.2951,35.3033,35.2377,35.2377,58700.0
2012-09-14 13:00:00,43.01,43.11,42.98,42.99,78300.0,35.2377,35.3196,35.2131,35.2213,78300.0
2012-09-14 13:30:00,42.99,43.08,42.96,43.07,70100.0,35.2213,35.2951,35.1968,35.2869,70100.0
2012-09-14 14:00:00,43.07,43.17,43.05,43.16,81100.0,35.2869,35.3688,35.2705,35.3606,81100.0
2012-09-14 14:30:00,43.15,43.21,43.09,43.2,170700.0,35.3524,35.4016,35.3033,35.3934,170700.0
2012-09-14 15:00:00,43.19,43.23,43.15,43.2,161300.0,35.3852,35.418,35.3524,35.3934,161300.0
2012-09-14 15:30:00,43.2,43.26,43.12,43.25,715800.0,35.3934,35.4425,35.3278,35.4343,715800.0
2012-09-17 09:30:00,43.28,43.42,43.23,43.29,138000.0,35.4589,35.5736,35.418,35.4671,138000.0
2012-09-17 10:00:00,43.29,43.3,43.06,43.09,236900.0,35.4671,35.4753,35.2787,35.3033,236900.0
2012-09-17 10:30:00,43.09,43.1,42.9,42.93,162500.0,35.3033,35.3115,35.1476,35.1722,162500.0
2012-09-17 11:00:00,42.92,42.93,42.76,42.77,86900.0,35.164,35.1722,35.0329,35.0411,86900.0
2012-09-17 11:30:00,42.77,42.83,42.67,42.68,135000.0,35.0411,35.0902,34.9592,34.9673,135000.0
2012-09-17 12:00:00,42.69,42.71,42.67,42.71,144200.0,34.9755,34.9919,34.9592,34.9919,144200.0
2012-09-17 12:30:00,42.71,42.73,42.55,42.62,184000.0,34.9919,35.0083,34.8608,34.9182,184000.0
2012-09-17 13:00:00,42.63,42.68,42.62,42.62,105300.0,34.9264,34.9673,34.9182,34.9182,105300.0
2012-09-17 13:30:00,42.63,42.68,42.62,42.66,96100.0,34.9264,34.9673,34.9182,34.951,96100.0
2012-09-17 14:00:00,42.66,42.68,42.58,42.58,105400.0,34.951,34.9673,34.8854,34.8854,105400.0
2012-09-17 14:30:00,42.58,42.63,42.54,42.63,101500.0,34.8854,34.9264,34.8526,34.9264,101500.0
2012-09-17 15:00:00,42.63,42.63,42.56,42.6,109000.0,34.9264,34.9264,34.869,34.9018,109000.0
2012-09-17 15:30:00,42.59,42.63,42.53,42.53,624700.0,34.8936,34.9264,34.8445,34.8445,624700.0
2012-09-18 09:30:00,42.52,42.61,42.14,42.16,522800.0,34.8363,34.91,34.5249,34.5413,522800.0
2012-09-18 10:00:00,42.17,42.35,42.13,42.19,210000.0,34.5495,34.697,34.5167,34.5659,210000.0
2012-09-18 10:30:00,42.19,42.34,42.12,42.34,297200.0,34.5659,34.6888,34.5085,34.6888,297200.0
2012-09-18 11:00:00,42.34,42.39,42.3,42.39,183600.0,34.6888,34.7298,34.656,34.7298,183600.0
2012-09-18 11:30:00,42.39,42.48,42.34,42.46,244300.0,34.7298,34.8035,34.6888,34.7871,244300.0
2012-09-18 12:00:00,42.47,42.47,42.39,42.41,58400.0,34.7953,34.7953,34.7298,34.7461,58400.0
2012-09-18 12:30:00,42.42,42.47,42.41,42.47,47700.0,34.7543,34.7953,34.7461,34.7953,47700.0
2012-09-18 13:00:00,42.46,42.48,42.41,42.47,53800.0,34.7871,34.8035,34.7461,34.7953,53800.0
2012-09-18 13:30:00,42.47,42.54,42.46,42.54,162600.0,34.7953,34.8526,34.7871,34.8526,162600.0
2012-09-18 14:00:00,42.54,42.57,42.53,42.57,64500.0,34.8526,34.8772,34.8445,34.8772,64500.0
2012-09-18 14:30:00,42.57,42.59,42.57,42.59,64700.0,34.8772,34.8936,34.8772,34.8936,64700.0
2012-09-18 15:00:00,42.59,42.59,42.55,42.56,102700.0,34.8936,34.8936,34.8608,34.869,102700.0
2012-09-18 15:30:00,42.57,42.57,42.5,42.55,388200.0,34.8772,34.8772,34.8199,34.8608,388200.0
2012-09-19 09:30:00,42.58,42.83,42.47,42.57,107800.0,34.8854,35.0902,34.7953,34.8772,107800.0
2012-09-19 10:00:00,42.57,42.7,42.56,42.68,71400.0,34.8772,34.9837,34.869,34.9673,71400.0
2012-09-19 10:30:00,42.69,42.73,42.61,42.61,94300.0,34.9755,35.0083,34.91,34.91,94300.0
2012-09-19 11:00:00,42.62,42.68,42.6,42.67,104000.0,34.9182,34.9673,34.9018,34.9592,104000.0
2012-09-19 11:30:00,42.67,42.68,42.62,42.67,95600.0,34.9592,34.9673,34.9182,34.9592,95600.0
2012-09-19 12:00:00,42.66,42.69,42.63,42.65,72900.0,34.951,34.9755,34.9264,34.9428,72900.0
2012-09-19 12:30:00,42.65,42.68,42.64,42.66,75300.0,34.9428,34.9673,34.9346,34.951,75300.0
2012-09-19 13:00:00,42.65,42.66,42.64,42.66,54100.0,34.9428,34.951,34.9346,34.951,54100.0
2012-09-19 13:30:00,42.66,42.68,42.63,42.65,70400.0,34.951,34.9673,34.9264,34.9428,70400.0
2012-09-19 14:00:00,42.65,42.66,42.63,42.65,71700.0,34.9428,34.951,34.9264,34.9428,71700.0
2012-09-19 14:30:00,42.64,42.66,42.61,42.63,62300.0,34.9346,34.951,34.91,34.9264,62300.0
2012-09-19 15:00:00,42.63,42.66,42.61,42.65,77000.0,34.9264,34.951,34.91,34.9428,77000.0
2012-09-19 15:30:00,42.64,42.65,42.54,42.55,356700.0,34.9346,34.9428,34.8526,34.8608,356700.0
2012-09-20 09:30:00,42.5,42.65,42.5,42.57,101000.0,34.8199,34.9428,34.8199,34.8772,101000.0
2012-09-20 10:00:00,42.57,42.65,42.5,42.59,124000.0,34.8772,34.9428,34.8199,34.8936,124000.0
2012-09-20 10:30:00,42.58,42.58,42.45,42.54,108500.0,34.8854,34.8854,34.7789,34.8526,108500.0
2012-09-20 11:00:00,42.54,42.58,42.5,42.56,93400.0,34.8526,34.8854,34.8199,34.869,93400.0
2012-09-20 11:30:00,42.55,42.64,42.52,42.64,60900.0,34.8608,34.9346,34.8363,34.9346,60900.0
2012-09-20 12:00:00,42.63,42.68,42.59,42.62,63900.0,34.9264,34.9673,34.8936,34.9182,63900.0
2012-09-20 12:30:00,42.62,42.67,42.58,42.61,57400.0,34.9182,34.9592,34.8854,34.91,57400.0
2012-09-20 13:00:00,42.61,42.62,42.57,42.59,49400.0,34.91,34.9182,34.8772,34.8936,49400.0
2012-09-20 13:30:00,42.59,42.67,42.59,42.66,33000.0,34.8936,34.9592,34.8936,34.951,33000.0
2012-09-20 14:00:00,42.67,42.69,42.63,42.67,47800.0,34.9592,34.9755,34.9264,34.9592,47800.0
2012-09-20 14:30:00,42.66,42.71,42.6,42.62,59600.0,34.951,34.9919,34.9018,34.9182,59600.0
2012-09-20 15:00:00,42.63,42.67,42.62,42.67,62600.0,34.9264,34.9592,34.9182,34.9592,62600.0
2012-09-20 15:30:00,42.66,42.68,42.57,42.64,194300.0,34.951,34.9673,34.8772,34.9346,194300.0
2012-09-21 09:30:00,42.76,42.84,42.64,42.8,625600.0,35.0329,35.0984,34.9346,35.0657,625600.0
2012-09-21 10:00:00,42.8,42.8,42.52,42.53,144800.0,35.0657,35.0657,34.8363,34.8445,144800.0
2012-09-21 10:30:00,42.53,42.55,42.5,42.53,90300.0,34.8445,34.8608,34.8199,34.8445,90300.0
2012-09-21 11:00:00,42.53,42.53,42.4,42.44,97600.0,34.8445,34.8445,34.7379,34.7707,97600.0
2012-09-21 11:30:00,42.45,42.48,42.43,42.46,77900.0,34.7789,34.8035,34.7625,34.7871,77900.0
2012-09-21 12:00:00,42.46,42.47,42.43,42.46,67100.0,34.7871,34.7953,34.7625,34.7871,67100.0
2012-09-21 12:30:00,42.46,42.49,42.45,42.47,181900.0,34.7871,34.8117,34.7789,34.7953,181900.0
2012-09-21 13:00:00,42.47,42.49,42.43,42.47,78000.0,34.7953,34.8117,34.7625,34.7953,78000.0
2012-09-21 13:30:00,42.47,42.52,42.45,42.47,81000.0,34.7953,34.8363,34.7789,34.7953,81000.0
2012-09-21 14:00:00,42.48,42.48,42.45,42.47,96400.0,34.8035,34.8035,34.7789,34.7953,96400.0
2012-09-21 14:30:00,42.48,42.55,42.46,42.55,112000.0,34.8035,34.8608,34.7871,34.8608,112000.0
2012-09-21 15:00:00,42.55,42.63,42.53,42.62,77100.0,34.8608,34.9264,34.8445,34.9182,77100.0
2012-09-21 15:30:00,42.61,42.62,42.53,42.6,406800.0,34.91,34.9182,34.8445,34.9018,406800.0
2012-09-24 09:30:00,42.6,42.8,42.6,42.71,170800.0,34.9018,35.0657,34.9018,34.9919,170800.0
2012-09-24 10:00:00,42.71,42.78,42.68,42.76,133800.0,34.9919,35.0493,34.9673,35.0329,133800.0
2012-09-24 10:30:00,42.76,42.79,42.64,42.7,78400.0,35.0329,35.0575,34.9346,34.9837,78400.0
2012-09-24 11:00:00,42.71,42.71,42.61,42.61,73400.0,34.9919,34.9919,34.91,34.91,73400.0
2012-09-24 11:30:00,42.62,42.73,42.62,42.72,167600.0,34.9182,35.0083,34.9182,35.0001,167600.0
2012-09-24 12:00:00,42.72,42.72,42.66,42.66,63800.0,35.0001,35.0001,34.951,34.951,63800.0
2012-09-24 12:30:00,42.67,42.69,42.63,42.69,43700.0,34.9592,34.9755,34.9264,34.9755,43700.0
2012-09-24 13:00:00,42.69,42.77,42.68,42.74,50800.0,34.9755,35.0411,34.9673,35.0165,50800.0
2012-09-24 13:30:00,42.75,42.77,42.69,42.71,104300.0,35.0247,35.0411,34.9755,34.9919,104300.0
2012-09-24 14:00:00,42.7,42.7,42.57,42.68,151300.0,34.9837,34.9837,34.8772,34.9673,151300.0
2012-09-24 14:30:00,42.68,42.79,42.65,42.79,130600.0,34.9673,35.0575,34.9428,35.0575,130600.0
2012-09-24 15:00:00,42.79,42.86,42.77,42.83,131700.0,35.0575,35.1148,35.0411,35.0902,131700.0
2012-09-24 15:30:00,42.83,42.83,42.74,42.8,335100.0,35.0902,35.0902,35.0165,35.0657,335100.0
2012-09-25 09:30:00,42.9,42.98,42.61,42.88,126500.0,35.1476,35.2131,34.91,35.1312,126500.0
2012-09-25 10:00:00,42.89,42.99,42.86,42.93,108900.0,35.1394,35.2213,35.1148,35.1722,108900.0
2012-09-25 10:30:00,42.94,43.0,42.85,42.96,61700.0,35.1804,35.2295,35.1066,35.1968,61700.0
2012-09-25 11:00:00,42.97,42.99,42.86,42.87,63100.0,35.2049,35.2213,35.1148,35.123,63100.0
2012-09-25 11:30:00,42.88,42.93,42.86,42.87,22000.0,35.1312,35.1722,35.1148,35.123,22000.0
2012-09-25 12:00:00,42.87,42.89,42.8,42.83,32900.0,35.123,35.1394,35.0657,35.0902,32900.0
2012-09-25 12:30:00,42.83,42.84,42.78,42.8,33900.0,35.0902,35.0984,35.0493,35.0657,33900.0
2012-09-25 13:00:00,42.8,42.82,42.72,42.75,43600.0,35.0657,35.0821,35.0001,35.0247,43600.0
2012-09-25 13:30:00,42.76,42.81,42.76,42.8,39500.0,35.0329,35.0739,35.0329,35.0657,39500.0
2012-09-25 14:00:00,42.8,42.9,42.79,42.81,115200.0,35.0657,35.1476,35.0575,35.0739,115200.0
2012-09-25 14:30:00,42.81,42.83,42.77,42.78,89000.0,35.0739,35.0902,35.0411,35.0493,89000.0
2012-09-25 15:00:00,42.78,42.8,42.72,42.73,153900.0,35.0493,35.0657,35.0001,35.0083,153900.0
2012-09-25 15:30:00,42.73,42.76,42.65,42.66,246400.0,35.0083,35.0329,34.9428,34.951,246400.0
2012-09-26 09:30:00,42.74,43.33,42.69,43.3,281100.0,35.0165,35.4999,34.9755,35.4753,281100.0
2012-09-26 10:00:00,43.3,43.3,42.99,43.04,272900.0,35.4753,35.4753,35.2213,35.2623,272900.0
2012-09-26 10:30:00,43.05,43.11,42.96,42.96,218700.0,35.2705,35.3196,35.1968,35.1968,218700.0
2012-09-26 11:00:00,42.97,43.02,42.9,42.94,97600.0,35.2049,35.2459,35.1476,35.1804,97600.0
2012-09-26 11:30:00,42.94,42.99,42.92,42.95,80300.0,35.1804,35.2213,35.164,35.1886,80300.0
2012-09-26 12:00:00,42.96,42.98,42.91,42.91,110000.0,35.1968,35.2131,35.1558,35.1558,110000.0
2012-09-26 12:30:00,42.92,43.02,42.91,43.01,110000.0,35.164,35.2459,35.1558,35.2377,110000.0
2012-09-26 13:00:00,43.01,43.08,42.95,42.95,139300.0,35.2377,35.2951,35.1886,35.1886,139300.0
2012-09-26 13:30:00,42.95,42.98,42.9,42.92,88800.0,35.1886,35.2131,35.1476,35.164,88800.0
2012-09-26 14:00:00,42.92,43.02,42.92,42.95,123900.0,35.164,35.2459,35.164,35.1886,123900.0
2012-09-26 14:30:00,42.95,43.06,42.94,43.02,190000.0,35.1886,35.2787,35.1804,35.2459,190000.0
2012-09-26 15:00:00,43.01,43.04,42.97,43.0,143800.0,35.2377,35.2623,35.2049,35.2295,143800.0
2012-09-26 15:30:00,43.0,43.02,42.93,42.99,357200.0,35.2295,35.2459,35.1722,35.2213,357200.0
2012-09-27 09:30:00,42.68,42.68,42.45,42.51,259300.0,35.3425,35.3425,35.152,35.2017,259300.0
2012-09-27 10:00:00,42.51,42.56,42.48,42.51,134300.0,35.2017,35.2431,35.1769,35.2017,134300.0
2012-09-27 10:30:00,42.5,42.53,42.44,42.5,188700.0,35.1934,35.2183,35.1438,35.1934,188700.0
2012-09-27 11:00:00,42.49,42.59,42.35,42.36,264800.0,35.1852,35.268,35.0692,35.0775,264800.0
2012-09-27 11:30:00,42.35,42.36,42.26,42.35,64500.0,35.0692,35.0775,34.9947,35.0692,64500.0
2012-09-27 12:00:00,42.35,42.6,42.35,42.56,104900.0,35.0692,35.2763,35.0692,35.2431,104900.0
2012-09-27 12:30:00,42.55,42.55,42.48,42.52,59700.0,35.2348,35.2348,35.1769,35.21,59700.0
2012-09-27 13:00:00,42.51,42.56,42.5,42.5,92000.0,35.2017,35.2431,35.1934,35.1934,92000.0
2012-09-27 13:30:00,42.51,42.59,42.5,42.5,50800.0,35.2017,35.268,35.1934,35.1934,50800.0
2012-09-27 14:00:00,42.51,42.59,42.49,42.5,78400.0,35.2017,35.268,35.1852,35.1934,78400.0
2012-09-27 14:30:00,42.5,42.51,42.37,42.38,111700.0,35.1934,35.2017,35.0858,35.0941,111700.0
2012-09-27 15:00:00,42.37,42.4,42.32,42.37,143400.0,35.0858,35.1106,35.0444,35.0858,143400.0
2012-09-27 15:30:00,42.37,42.42,42.36,42.4,297500.0,35.0858,35.1272,35.0775,35.1106,297500.0
2012-09-28 09:30:00,42.37,42.51,42.13,42.4,131000.0,35.0858,35.2017,34.8871,35.1106,131000.0
2012-09-28 10:00:00,42.4,42.51,42.32,42.51,116000.0,35.1106,35.2017,35.0444,35.2017,116000.0
2012-09-28 10:30:00,42.5,42.56,42.44,42.5,258500.0,35.1934,35.2431,35.1438,35.1934,258500.0
2012-09-28 11:00:00,42.5,42.53,42.4,42.41,79600.0,35.1934,35.2183,35.1106,35.1189,79600.0
2012-09-28 11:30:00,42.4,42.57,42.4,42.49,86900.0,35.1106,35.2514,35.1106,35.1852,86900.0
2012-09-28 12:00:00,42.47,42.62,42.46,42.56,135800.0,35.1686,35.2928,35.1603,35.2431,135800.0
2012-09-28 12:30:00,42.56,42.59,42.54,42.58,214100.0,35.2431,35.268,35.2266,35.2597,214100.0
2012-09-28 13:00:00,42.58,42.67,42.58,42.67,67500.0,35.2597,35.3342,35.2597,35.3342,67500.0
2012-09-28 13:30:00,42.67,42.76,42.66,42.69,360400.0,35.3342,35.4087,35.3259,35.3508,360400.0
2012-09-28 14:00:00,42.69,42.72,42.62,42.64,148400.0,35.3508,35.3756,35.2928,35.3094,148400.0
2012-09-28 14:30:00,42.64,42.65,42.58,42.62,80500.0,35.3094,35.3177,35.2597,35.2928,80500.0
2012-09-28 15:00:00,42.62,42.63,42.55,42.58,200500.0,35.2928,35.3011,35.2348,35.2597,200500.0
2012-09-28 15:30:00,42.58,42.73,42.51,42.66,575800.0,35.2597,35.3839,35.2017,35.3259,575800.0
2012-10-01 09:30:00,42.68,42.83,42.6,42.64,121000.0,35.3425,35.4667,35.2763,35.3094,121000.0
2012-10-01 10:00:00,42.68,42.88,42.6,42.7,113600.0,35.3425,35.5081,35.2763,35.3591,113600.0
2012-10-01 10:30:00,42.7,42.73,42.53,42.54,93800.0,35.3591,35.3839,35.2183,35.2266,93800.0
2012-10-01 11:00:00,42.54,42.56,42.52,42.54,70000.0,35.2266,35.2431,35.21,35.2266,70000.0
2012-10-01 11:30:00,42.54,42.63,42.52,42.59,74700.0,35.2266,35.3011,35.21,35.268,74700.0
2012-10-01 12:00:00,42.59,42.65,42.58,42.63,61800.0,35.268,35.3177,35.2597,35.3011,61800.0
2012-10-01 12:30:00,42.63,42.72,42.58,42.6,98600.0,35.3011,35.3756,35.2597,35.2763,98600.0
2012-10-01 13:00:00,42.61,42.62,42.49,42.54,68900.0,35.2845,35.2928,35.1852,35.2266,68900.0
2012-10-01 13:30:00,42.53,42.58,42.5,42.54,192200.0,35.2183,35.2597,35.1934,35.2266,192200.0
2012-10-01 14:00:00,42.54,42.59,42.48,42.5,139400.0,35.2266,35.268,35.1769,35.1934,139400.0
2012-10-01 14:30:00,42.5,42.52,42.48,42.5,88400.0,35.1934,35.21,35.1769,35.1934,88400.0
2012-10-01 15:00:00,42.5,42.5,42.3,42.33,123400.0,35.1934,35.1934,35.0278,35.0527,123400.0
2012-10-01 15:30:00,42.33,42.33,42.19,42.23,486800.0,35.0527,35.0527,34.9367,34.9699,486800.0
2012-10-02 09:30:00,42.33,42.66,42.26,42.37,113600.0,35.0527,35.3259,34.9947,35.0858,113600.0
2012-10-02 10:00:00,42.39,42.43,42.18,42.24,101900.0,35.1024,35.1355,34.9285,34.9781,101900.0
2012-10-02 10:30:00,42.23,42.26,42.14,42.2,149300.0,34.9699,34.9947,34.8953,34.945,149300.0
2012-10-02 11:00:00,42.2,42.23,42.14,42.2,121700.0,34.945,34.9699,34.8953,34.945,121700.0
2012-10-02 11:30:00,42.19,42.24,42.12,42.14,103000.0,34.9367,34.9781,34.8788,34.8953,103000.0
2012-10-02 12:00:00,42.13,42.28,42.12,42.26,134500.0,34.8871,35.0113,34.8788,34.9947,134500.0
2012-10-02 12:30:00,42.26,42.27,42.2,42.25,95200.0,34.9947,35.003,34.945,34.9864,95200.0
2012-10-02 13:00:00,42.24,42.27,42.22,42.22,105200.0,34.9781,35.003,34.9616,34.9616,105200.0
2012-10-02 13:30:00,42.23,42.34,42.17,42.19,95300.0,34.9699,35.061,34.9202,34.9367,95300.0
2012-10-02 14:00:00,42.2,42.28,42.18,42.21,106600.0,34.945,35.0113,34.9285,34.9533,106600.0
2012-10-02 14:30:00,42.2,42.23,42.15,42.2,94800.0,34.945,34.9699,34.9036,34.945,94800.0
2012-10-02 15:00:00,42.21,42.26,42.19,42.25,187800.0,34.9533,34.9947,34.9367,34.9864,187800.0
2012-10-02 15:30:00,42.25,42.29,42.2,42.27,453500.0,34.9864,35.0195,34.945,35.003,453500.0
2012-10-03 09:30:00,42.4,42.56,42.24,42.28,152200.0,35.1106,35.2431,34.9781,35.0113,152200.0
2012-10-03 10:00:00,42.29,42.51,42.21,42.5,226100.0,35.0195,35.2017,34.9533,35.1934,226100.0
2012-10-03 10:30:00,42.5,42.55,42.4,42.52,171000.0,35.1934,35.2348,35.1106,35.21,171000.0
2012-10-03 11:00:00,42.51,42.66,42.48,42.64,136400.0,35.2017,35.3259,35.1769,35.3094,136400.0
2012-10-03 11:30:00,42.63,42.66,42.58,42.59,84800.0,35.3011,35.3259,35.2597,35.268,84800.0
2012-10-03 12:00:00,42.59,42.67,42.58,42.66,79400.0,35.268,35.3342,35.2597,35.3259,79400.0
2012-10-03 12:30:00,42.66,42.7,42.6,42.6,101800.0,35.3259,35.3591,35.2763,35.2763,101800.0
2012-10-03 13:00:00,42.6,42.67,42.6,42.61,51200.0,35.2763,35.3342,35.2763,35.2845,51200.0
2012-10-03 13:30:00,42.62,42.62,42.49,42.55,85800.0,35.2928,35.2928,35.1852,35.2348,85800.0
2012-10-03 14:00:00,42.55,42.56,42.5,42.51,121100.0,35.2348,35.2431,35.1934,35.2017,121100.0
2012-10-03 14:30:00,42.5,42.56,42.47,42.48,94900.0,35.1934,35.2431,35.1686,35.1769,94900.0
2012-10-03 15:00:00,42.49,42.56,42.4,42.52,170600.0,35.1852,35.2431,35.1106,35.21,170600.0
2012-10-03 15:30:00,42.52,42.58,42.48,42.51,491100.0,35.21,35.2597,35.1769,35.2017,491100.0
2012-10-04 09:30:00,42.64,42.73,42.51,42.68,162100.0,35.3094,35.3839,35.2017,35.3425,162100.0
2012-10-04 10:00:00,42.68,42.73,42.52,42.53,360700.0,35.3425,35.3839,35.21,35.2183,360700.0
2012-10-04 10:30:00,42.53,42.62,42.46,42.51,186400.0,35.2183,35.2928,35.1603,35.2017,186400.0
2012-10-04 11:00:00,42.51,42.55,42.42,42.54,259300.0,35.2017,35.2348,35.1272,35.2266,259300.0
2012-10-04 11:30:00,42.54,42.58,42.49,42.55,147400.0,35.2266,35.2597,35.1852,35.2348,147400.0
2012-10-04 12:00:00,42.54,42.65,42.51,42.58,91200.0,35.2266,35.3177,35.2017,35.2597,91200.0
2012-10-04 12:30:00,42.57,42.61,42.56,42.6,155600.0,35.2514,35.2845,35.2431,35.2763,155600.0
2012-10-04 13:00:00,42.6,42.75,42.6,42.72,374700.0,35.2763,35.4005,35.2763,35.3756,374700.0
2012-10-04 13:30:00,42.72,42.81,42.71,42.8,120000.0,35.3756,35.4502,35.3673,35.4419,120000.0
2012-10-04 14:00:00,42.8,42.87,42.77,42.82,614900.0,35.4419,35.4998,35.417,35.4584,614900.0
2012-10-04 14:30:00,42.83,42.87,42.78,42.81,134500.0,35.4667,35.4998,35.4253,35.4502,134500.0
2012-10-04 15:00:00,42.8,42.81,42.75,42.76,221800.0,35.4419,35.4502,35.4005,35.4087,221800.0
2012-10-04 15:30:00,42.76,42.85,42.74,42.85,499600.0,35.4087,35.4833,35.3922,35.4833,499600.0
2012-10-05 09:30:00,42.95,42.99,42.81,42.84,134300.0,35.5661,35.5992,35.4502,35.475,134300.0
2012-10-05 10:00:00,42.84,42.99,42.82,42.9,391100.0,35.475,35.5992,35.4584,35.5247,391100.0
2012-10-05 10:30:00,42.9,42.91,42.83,42.89,112300.0,35.5247,35.533,35.4667,35.5164,112300.0
2012-10-05 11:00:00,42.89,42.95,42.89,42.89,74800.0,35.5164,35.5661,35.5164,35.5164,74800.0
2012-10-05 11:30:00,42.89,42.94,42.86,42.94,67400.0,35.5164,35.5578,35.4916,35.5578,67400.0
2012-10-05 12:00:00,42.93,43.07,42.93,42.98,159800.0,35.5495,35.6655,35.5495,35.5909,159800.0
2012-10-05 12:30:00,42.98,42.98,42.92,42.94,127800.0,35.5909,35.5909,35.5412,35.5578,127800.0
2012-10-05 13:00:00,42.94,42.96,42.87,42.92,72800.0,35.5578,35.5744,35.4998,35.5412,72800.0
2012-10-05 13:30:00,42.9,42.93,42.83,42.85,198400.0,35.5247,35.5495,35.4667,35.4833,198400.0
2012-10-05 14:00:00,42.85,42.85,42.78,42.78,65900.0,35.4833,35.4833,35.4253,35.4253,65900.0
2012-10-05 14:30:00,42.79,42.8,42.71,42.71,65300.0,35.4336,35.4419,35.3673,35.3673,65300.0
2012-10-05 15:00:00,42.72,42.74,42.69,42.72,73600.0,35.3756,35.3922,35.3508,35.3756,73600.0
2012-10-05 15:30:00,42.72,42.73,42.63,42.68,370500.0,35.3756,35.3839,35.3011,35.3425,370500.0
2012-10-08 09:30:00,42.68,43.66,42.68,43.37,669200.0,35.3425,36.154,35.3425,35.9139,669200.0
2012-10-08 10:00:00,43.35,43.61,43.13,43.48,406500.0,35.8973,36.1126,35.7151,36.005,406500.0
2012-10-08 10:30:00,43.48,43.56,43.45,43.55,214500.0,36.005,36.0712,35.9801,36.0629,214500.0
2012-10-08 11:00:00,43.54,43.86,43.54,43.79,474000.0,36.0546,36.3196,36.0546,36.2617,474000.0
2012-10-08 11:30:00,43.79,44.11,43.78,43.89,451500.0,36.2617,36.5267,36.2534,36.3445,451500.0
2012-10-08 12:00:00,43.88,43.88,43.66,43.79,190900.0,36.3362,36.3362,36.154,36.2617,190900.0
2012-10-08 12:30:00,43.78,43.84,43.7,43.74,199100.0,36.2534,36.3031,36.1871,36.2203,199100.0
2012-10-08 13:00:00,43.73,43.73,43.57,43.64,167700.0,36.212,36.212,36.0795,36.1375,167700.0
2012-10-08 13:30:00,43.64,43.68,43.59,43.65,112900.0,36.1375,36.1706,36.0961,36.1457,112900.0
2012-10-08 14:00:00,43.64,43.71,43.64,43.7,107200.0,36.1375,36.1954,36.1375,36.1871,107200.0
2012-10-08 14:30:00,43.7,43.7,43.55,43.57,132600.0,36.1871,36.1871,36.0629,36.0795,132600.0
2012-10-08 15:00:00,43.57,43.59,43.43,43.44,228900.0,36.0795,36.0961,35.9636,35.9718,228900.0
2012-10-08 15:30:00,43.44,43.5,43.41,43.48,404400.0,35.9718,36.0215,35.947,36.005,404400.0
2012-10-09 09:30:00,43.37,43.4,43.19,43.23,154900.0,35.9139,35.9387,35.7648,35.7979,154900.0
2012-10-09 10:00:00,43.23,43.29,43.16,43.19,132900.0,35.7979,35.8476,35.74,35.7648,132900.0
2012-10-09 10:30:00,43.19,43.22,43.09,43.1,85400.0,35.7648,35.7897,35.682,35.6903,85400.0
2012-10-09 11:00:00,43.1,43.13,43.03,43.08,285500.0,35.6903,35.7151,35.6323,35.6737,285500.0
2012-10-09 11:30:00,43.09,43.13,43.05,43.07,110600.0,35.682,35.7151,35.6489,35.6655,110600.0
2012-10-09 12:00:00,43.07,43.09,43.01,43.04,147000.0,35.6655,35.682,35.6158,35.6406,147000.0
2012-10-09 12:30:00,43.03,43.07,42.99,43.04,128500.0,35.6323,35.6655,35.5992,35.6406,128500.0
2012-10-09 13:00:00,43.04,43.1,43.03,43.1,103300.0,35.6406,35.6903,35.6323,35.6903,103300.0
2012-10-09 13:30:00,43.09,43.17,43.08,43.09,110500.0,35.682,35.7483,35.6737,35.682,110500.0
2012-10-09 14:00:00,43.08,43.13,43.06,43.12,45400.0,35.6737,35.7151,35.6572,35.7069,45400.0
2012-10-09 14:30:00,43.12,43.15,43.1,43.11,129400.0,35.7069,35.7317,35.6903,35.6986,129400.0
2012-10-09 15:00:00,43.12,43.15,43.1,43.12,174900.0,35.7069,35.7317,35.6903,35.7069,174900.0
2012-10-09 15:30:00,43.13,43.13,43.0,43.04,354700.0,35.7151,35.7151,35.6075,35.6406,354700.0
2012-10-10 09:30:00,43.07,43.17,42.9,43.02,105300.0,35.6655,35.7483,35.5247,35.624,105300.0
2012-10-10 10:00:00,43.02,43.1,42.91,43.05,81700.0,35.624,35.6903,35.533,35.6489,81700.0
2012-10-10 10:30:00,43.05,43.16,43.01,43.12,203300.0,35.6489,35.74,35.6158,35.7069,203300.0
2012-10-10 11:00:00,43.12,43.2,43.1,43.1,58900.0,35.7069,35.7731,35.6903,35.6903,58900.0
2012-10-10 11:30:00,43.09,43.15,43.05,43.11,63400.0,35.682,35.7317,35.6489,35.6986,63400.0
2012-10-10 12:00:00,43.1,43.11,43.06,43.08,80600.0,35.6903,35.6986,35.6572,35.6737,80600.0
2012-10-10 12:30:00,43.08,43.12,43.05,43.09,132400.0,35.6737,35.7069,35.6489,35.682,132400.0
2012-10-10 13:00:00,43.09,43.33,43.09,43.27,96200.0,35.682,35.8808,35.682,35.8311,96200.0
2012-10-10 13:30:00,43.26,43.28,43.23,43.24,82200.0,35.8228,35.8393,35.7979,35.8062,82200.0
2012-10-10 14:00:00,43.24,43.3,43.23,43.24,80100.0,35.8062,35.8559,35.7979,35.8062,80100.0
2012-10-10 14:30:00,43.24,43.25,43.18,43.19,63000.0,35.8062,35.8145,35.7565,35.7648,63000.0
2012-10-10 15:00:00,43.18,43.24,43.15,43.19,60600.0,35.7565,35.8062,35.7317,35.7648,60600.0
2012-10-10 15:30:00,43.18,43.18,43.06,43.11,257500.0,35.7565,35.7565,35.6572,35.6986,257500.0
2012-10-11 09:30:00,43.23,43.29,43.06,43.22,123000.0,35.7979,35.8476,35.6572,35.7897,123000.0
2012-10-11 10:00:00,43.22,43.23,43.14,43.23,60000.0,35.7897,35.7979,35.7234,35.7979,60000.0
2012-10-11 10:30:00,43.23,43.38,43.2,43.36,143800.0,35.7979,35.9222,35.7731,35.9056,143800.0
2012-10-11 11:00:00,43.36,43.47,43.36,43.44,244600.0,35.9056,35.9967,35.9056,35.9718,244600.0
2012-10-11 11:30:00,43.43,43.49,43.39,43.42,62300.0,35.9636,36.0132,35.9304,35.9553,62300.0
2012-10-11 12:00:00,43.42,43.53,43.39,43.4,158400.0,35.9553,36.0464,35.9304,35.9387,158400.0
2012-10-11 12:30:00,43.4,43.41,43.36,43.4,31000.0,35.9387,35.947,35.9056,35.9387,31000.0
2012-10-11 13:00:00,43.4,43.48,43.37,43.45,42700.0,35.9387,36.005,35.9139,35.9801,42700.0
2012-10-11 13:30:00,43.45,43.45,43.26,43.28,64500.0,35.9801,35.9801,35.8228,35.8393,64500.0
2012-10-11 14:00:00,43.29,43.32,43.24,43.26,40100.0,35.8476,35.8725,35.8062,35.8228,40100.0
2012-10-11 14:30:00,43.26,43.26,43.11,43.12,37300.0,35.8228,35.8228,35.6986,35.7069,37300.0
2012-10-11 15:00:00,43.13,43.2,43.12,43.19,73400.0,35.7151,35.7731,35.7069,35.7648,73400.0
2012-10-11 15:30:00,43.19,43.2,43.08,43.09,282600.0,35.7648,35.7731,35.6737,35.682,282600.0
2012-10-12 09:30:00,43.44,43.54,43.04,43.26,195200.0,35.9718,36.0546,35.6406,35.8228,195200.0
2012-10-12 10:00:00,43.25,43.38,43.24,43.28,132600.0,35.8145,35.9222,35.8062,35.8393,132600.0
2012-10-12 10:30:00,43.29,43.3,43.05,43.06,129500.0,35.8476,35.8559,35.6489,35.6572,129500.0
2012-10-12 11:00:00,43.06,43.17,42.93,42.93,132700.0,35.6572,35.7483,35.5495,35.5495,132700.0
2012-10-12 11:30:00,42.93,42.96,42.84,42.87,75200.0,35.5495,35.5744,35.475,35.4998,75200.0
2012-10-12 12:00:00,42.87,42.96,42.86,42.95,62300.0,35.4998,35.5744,35.4916,35.5661,62300.0
2012-10-12 12:30:00,42.95,43.18,42.93,43.15,245000.0,35.5661,35.7565,35.5495,35.7317,245000.0
2012-10-12 13:00:00,43.15,43.16,43.06,43.09,54000.0,35.7317,35.74,35.6572,35.682,54000.0
2012-10-12 13:30:00,43.09,43.22,43.04,43.19,144000.0,35.682,35.7897,35.6406,35.7648,144000.0
2012-10-12 14:00:00,43.19,43.26,43.17,43.25,160900.0,35.7648,35.8228,35.7483,35.8145,160900.0
2012-10-12 14:30:00,43.25,43.25,42.68,42.8,517400.0,35.8145,35.8145,35.3425,35.4419,517400.0
2012-10-12 15:00:00,42.8,42.8,42.06,42.56,1479600.0,35.4419,35.4419,34.8291,35.2431,1479600.0
2012-10-12 15:30:00,42.56,42.59,42.29,42.49,1082500.0,35.2431,35.268,35.0195,35.1852,1082500.0
2012-10-15 09:30:00,42.48,42.51,42.14,42.26,460100.0,35.1769,35.2017,34.8953,34.9947,460100.0
2012-10-15 10:00:00,42.26,42.29,42.17,42.24,119300.0,34.9947,35.0195,34.9202,34.9781,119300.0
2012-10-15 10:30:00,42.24,42.31,42.23,42.28,111300.0,34.9781,35.0361,34.9699,35.0113,111300.0
2012-10-15 11:00:00,42.29,42.36,42.26,42.36,102700.0,35.0195,35.0775,34.9947,35.0775,102700.0
2012-10-15 11:30:00,42.37,42.46,42.36,42.45,169300.0,35.0858,35.1603,35.0775,35.152,169300.0
2012-10-15 12:00:00,42.45,42.47,42.4,42.47,71800.0,35.152,35.1686,35.1106,35.1686,71800.0
2012-10-15 12:30:00,42.47,42.53,42.47,42.5,61000.0,35.1686,35.2183,35.1686,35.1934,61000.0
2012-10-15 13:00:00,42.51,42.54,42.49,42.54,50700.0,35.2017,35.2266,35.1852,35.2266,50700.0
2012-10-15 13:30:00,42.54,42.57,42.54,42.57,59700.0,35.2266,35.2514,35.2266,35.2514,59700.0
2012-10-15 14:00:00,42.57,42.58,42.52,42.54,80800.0,35.2514,35.2597,35.21,35.2266,80800.0
2012-10-15 14:30:00,42.53,42.54,42.45,42.53,514300.0,35.2183,35.2266,35.152,35.2183,514300.0
2012-10-15 15:00:00,42.54,42.56,42.51,42.53,134800.0,35.2266,35.2431,35.2017,35.2183,134800.0
2012-10-15 15:30:00,42.53,42.63,42.49,42.62,439300.0,35.2183,35.3011,35.1852,35.2928,439300.0
2012-10-16 09:30:00,42.87,42.98,42.39,42.97,308800.0,35.4998,35.5909,35.1024,35.5826,308800.0
2012-10-16 10:00:00,42.95,43.17,42.76,42.98,514200.0,35.5661,35.7483,35.4087,35.5909,514200.0
2012-10-16 10:30:00,42.97,43.01,42.82,42.98,315100.0,35.5826,35.6158,35.4584,35.5909,315100.0
2012-10-16 11:00:00,42.98,42.98,42.72,42.76,168100.0,35.5909,35.5909,35.3756,35.4087,168100.0
2012-10-16 11:30:00,42.75,42.76,42.52,42.54,100000.0,35.4005,35.4087,35.21,35.2266,100000.0
2012-10-16 12:00:00,42.54,42.56,42.43,42.44,123000.0,35.2266,35.2431,35.1355,35.1438,123000.0
2012-10-16 12:30:00,42.44,42.47,42.4,42.42,54900.0,35.1438,35.1686,35.1106,35.1272,54900.0
2012-10-16 13:00:00,42.42,42.46,42.35,42.38,76800.0,35.1272,35.1603,35.0692,35.0941,76800.0
2012-10-16 13:30:00,42.39,42.53,42.39,42.53,291600.0,35.1024,35.2183,35.1024,35.2183,291600.0
2012-10-16 14:00:00,42.53,42.64,42.53,42.63,47000.0,35.2183,35.3094,35.2183,35.3011,47000.0
2012-10-16 14:30:00,42.64,42.65,42.59,42.63,101800.0,35.3094,35.3177,35.268,35.3011,101800.0
2012-10-16 15:00:00,42.64,42.65,42.55,42.57,128900.0,35.3094,35.3177,35.2348,35.2514,128900.0
2012-10-16 15:30:00,42.58,42.69,42.58,42.65,312900.0,35.2597,35.3508,35.2597,35.3177,312900.0
2012-10-17 09:30:00,42.85,43.0,42.8,42.87,122800.0,35.4833,35.6075,35.4419,35.4998,122800.0
2012-10-17 10:00:00,42.86,43.1,42.84,43.05,85900.0,35.4916,35.6903,35.475,35.6489,85900.0
2012-10-17 10:30:00,43.06,43.07,42.97,42.99,356600.0,35.6572,35.6655,35.5826,35.5992,356600.0
2012-10-17 11:00:00,43.0,43.02,42.98,42.99,86800.0,35.6075,35.624,35.5909,35.5992,86800.0
2012-10-17 11:30:00,42.99,43.08,42.98,43.07,99900.0,35.5992,35.6737,35.5909,35.6655,99900.0
2012-10-17 12:00:00,43.07,43.26,43.07,43.22,106100.0,35.6655,35.8228,35.6655,35.7897,106100.0
2012-10-17 12:30:00,43.22,43.38,43.22,43.38,238500.0,35.7897,35.9222,35.7897,35.9222,238500.0
2012-10-17 13:00:00,43.37,43.39,43.25,43.35,258500.0,35.9139,35.9304,35.8145,35.8973,258500.0
2012-10-17 13:30:00,43.35,43.35,43.2,43.23,143900.0,35.8973,35.8973,35.7731,35.7979,143900.0
2012-10-17 14:00:00,43.24,43.36,43.23,43.33,61500.0,35.8062,35.9056,35.7979,35.8808,61500.0
2012-10-17 14:30:00,43.33,43.4,43.32,43.39,83300.0,35.8808,35.9387,35.8725,35.9304,83300.0
2012-10-17 15:00:00,43.38,43.41,43.36,43.39,104700.0,35.9222,35.947,35.9056,35.9304,104700.0
2012-10-17 15:30:00,43.39,43.45,43.37,43.42,297200.0,35.9304,35.9801,35.9139,35.9553,297200.0
2012-10-18 09:30:00,43.35,43.52,43.28,43.39,153800.0,35.8973,36.0381,35.8393,35.9304,153800.0
2012-10-18 10:00:00,43.4,43.52,43.39,43.43,121000.0,35.9387,36.0381,35.9304,35.9636,121000.0
2012-10-18 10:30:00,43.42,43.51,43.34,43.38,173900.0,35.9553,36.0298,35.889,35.9222,173900.0
2012-10-18 11:00:00,43.39,43.41,43.34,43.36,438900.0,35.9304,35.947,35.889,35.9056,438900.0
2012-10-18 11:30:00,43.36,43.37,43.3,43.33,248900.0,35.9056,35.9139,35.8559,35.8808,248900.0
2012-10-18 12:00:00,43.32,43.36,43.31,43.34,275100.0,35.8725,35.9056,35.8642,35.889,275100.0
2012-10-18 12:30:00,43.34,43.36,43.32,43.35,160800.0,35.889,35.9056,35.8725,35.8973,160800.0
2012-10-18 13:00:00,43.35,43.36,43.33,43.34,211800.0,35.8973,35.9056,35.8808,35.889,211800.0
2012-10-18 13:30:00,43.34,43.36,43.32,43.34,124700.0,35.889,35.9056,35.8725,35.889,124700.0
2012-10-18 14:00:00,43.35,43.38,43.3,43.31,200400.0,35.8973,35.9222,35.8559,35.8642,200400.0
2012-10-18 14:30:00,43.31,43.32,43.23,43.25,264300.0,35.8642,35.8725,35.7979,35.8145,264300.0
2012-10-18 15:00:00,43.25,43.27,43.23,43.25,270700.0,35.8145,35.8311,35.7979,35.8145,270700.0
2012-10-18 15:30:00,43.26,43.32,43.21,43.21,905700.0,35.8228,35.8725,35.7814,35.7814,905700.0
2012-10-19 09:30:00,43.19,43.29,43.1,43.13,406800.0,35.7648,35.8476,35.6903,35.7151,406800.0
2012-10-19 10:00:00,43.13,43.25,43.13,43.2,111200.0,35.7151,35.8145,35.7151,35.7731,111200.0
2012-10-19 10:30:00,43.19,43.21,43.12,43.13,86700.0,35.7648,35.7814,35.7069,35.7151,86700.0
2012-10-19 11:00:00,43.12,43.14,42.97,43.02,94000.0,35.7069,35.7234,35.5826,35.624,94000.0
2012-10-19 11:30:00,43.03,43.06,42.93,42.98,60900.0,35.6323,35.6572,35.5495,35.5909,60900.0
2012-10-19 12:00:00,42.98,43.0,42.82,42.83,61600.0,35.5909,35.6075,35.4584,35.4667,61600.0
2012-10-19 12:30:00,42.84,42.86,42.8,42.82,48600.0,35.475,35.4916,35.4419,35.4584,48600.0
2012-10-19 13:00:00,42.82,42.82,42.75,42.77,48700.0,35.4584,35.4584,35.4005,35.417,48700.0
2012-10-19 13:30:00,42.78,42.79,42.62,42.65,75100.0,35.4253,35.4336,35.2928,35.3177,75100.0
2012-10-19 14:00:00,42.65,42.72,42.63,42.64,64100.0,35.3177,35.3756,35.3011,35.3094,64100.0
2012-10-19 14:30:00,42.64,42.7,42.59,42.67,90800.0,35.3094,35.3591,35.268,35.3342,90800.0
2012-10-19 15:00:00,42.66,42.76,42.63,42.72,262700.0,35.3259,35.4087,35.3011,35.3756,262700.0
2012-10-19 15:30:00,42.72,42.86,42.68,42.76,581600.0,35.3756,35.4916,35.3425,35.4087,581600.0
2012-10-22 09:30:00,42.67,42.78,42.44,42.63,99800.0,35.3342,35.4253,35.1438,35.3011,99800.0
2012-10-22 10:00:00,42.63,42.67,42.51,42.51,201300.0,35.3011,35.3342,35.2017,35.2017,201300.0
2012-10-22 10:30:00,42.52,42.55,42.48,42.53,74100.0,35.21,35.2348,35.1769,35.2183,74100.0
2012-10-22 11:00:00,42.53,42.56,42.51,42.56,60600.0,35.2183,35.2431,35.2017,35.2431,60600.0
2012-10-22 11:30:00,42.57,42.6,42.52,42.57,156100.0,35.2514,35.2763,35.21,35.2514,156100.0
2012-10-22 12:00:00,42.57,42.58,42.53,42.58,41600.0,35.2514,35.2597,35.2183,35.2597,41600.0
2012-10-22 12:30:00,42.57,42.58,42.54,42.55,35500.0,35.2514,35.2597,35.2266,35.2348,35500.0
2012-10-22 13:00:00,42.54,42.57,42.48,42.5,35900.0,35.2266,35.2514,35.1769,35.1934,35900.0
2012-10-22 13:30:00,42.5,42.51,42.41,42.42,52400.0,35.1934,35.2017,35.1189,35.1272,52400.0
2012-10-22 14:00:00,42.43,42.45,42.42,42.42,46700.0,35.1355,35.152,35.1272,35.1272,46700.0
2012-10-22 14:30:00,42.42,42.45,42.37,42.38,76000.0,35.1272,35.152,35.0858,35.0941,76000.0
2012-10-22 15:00:00,42.39,42.4,42.33,42.4,96100.0,35.1024,35.1106,35.0527,35.1106,96100.0
2012-10-22 15:30:00,42.4,42.58,42.38,42.48,503700.0,35.1106,35.2597,35.0941,35.1769,503700.0
2012-10-23 09:30:00,42.18,42.4,42.18,42.27,378500.0,34.9285,35.1106,34.9285,35.003,378500.0
2012-10-23 10:00:00,42.27,42.3,42.19,42.24,250600.0,35.003,35.0278,34.9367,34.9781,250600.0
2012-10-23 10:30:00,42.24,42.29,42.18,42.2,343000.0,34.9781,35.0195,34.9285,34.945,343000.0
2012-10-23 11:00:00,42.19,42.24,42.12,42.2,239900.0,34.9367,34.9781,34.8788,34.945,239900.0
2012-10-23 11:30:00,42.2,42.21,42.17,42.18,138000.0,34.945,34.9533,34.9202,34.9285,138000.0
2012-10-23 12:00:00,42.19,42.22,42.13,42.13,270700.0,34.9367,34.9616,34.8871,34.8871,270700.0
2012-10-23 12:30:00,42.14,42.2,42.14,42.16,89300.0,34.8953,34.945,34.8953,34.9119,89300.0
2012-10-23 13:00:00,42.17,42.21,42.14,42.2,423500.0,34.9202,34.9533,34.8953,34.945,423500.0
2012-10-23 13:30:00,42.2,42.2,42.14,42.2,107000.0,34.945,34.945,34.8953,34.945,107000.0
2012-10-23 14:00:00,42.2,42.25,42.19,42.23,410200.0,34.945,34.9864,34.9367,34.9699,410200.0
2012-10-23 14:30:00,42.23,42.33,42.21,42.25,166600.0,34.9699,35.0527,34.9533,34.9864,166600.0
2012-10-23 15:00:00,42.26,42.26,42.16,42.2,315400.0,34.9947,34.9947,34.9119,34.945,315400.0
2012-10-23 15:30:00,42.2,42.22,42.13,42.18,871000.0,34.945,34.9616,34.8871,34.9285,871000.0
2012-10-24 09:30:00,42.27,42.4,42.07,42.12,116400.0,35.003,35.1106,34.8374,34.8788,116400.0
2012-10-24 10:00:00,42.14,42.19,42.06,42.15,197000.0,34.8953,34.9367,34.8291,34.9036,197000.0
2012-10-24 10:30:00,42.15,42.22,42.05,42.05,158700.0,34.9036,34.9616,34.8208,34.8208,158700.0
2012-10-24 11:00:00,42.05,42.11,42.0,42.1,182800.0,34.8208,34.8705,34.7794,34.8622,182800.0
2012-10-24 11:30:00,42.1,42.12,42.0,42.02,134000.0,34.8622,34.8788,34.7794,34.796,134000.0
2012-10-24 12:00:00,42.03,42.06,41.99,42.02,139200.0,34.8042,34.8291,34.7711,34.796,139200.0
2012-10-24 12:30:00,42.02,42.09,42.02,42.06,86200.0,34.796,34.8539,34.796,34.8291,86200.0
2012-10-24 13:00:00,42.07,42.1,42.02,42.04,109000.0,34.8374,34.8622,34.796,34.8125,109000.0
2012-10-24 13:30:00,42.04,42.07,41.98,42.01,121200.0,34.8125,34.8374,34.7628,34.7877,121200.0
2012-10-24 14:00:00,42.01,42.05,41.95,42.01,189500.0,34.7877,34.8208,34.738,34.7877,189500.0
2012-10-24 14:30:00,42.02,42.03,41.96,41.98,148800.0,34.796,34.8042,34.7463,34.7628,148800.0
2012-10-24 15:00:00,41.98,42.0,41.88,41.92,303400.0,34.7628,34.7794,34.68,34.7132,303400.0
2012-10-24 15:30:00,41.93,41.93,41.83,41.89,441300.0,34.7214,34.7214,34.6386,34.6883,441300.0
2012-10-25 09:30:00,42.06,42.2,42.0,42.15,248000.0,34.8291,34.945,34.7794,34.9036,248000.0
2012-10-25 10:00:00,42.14,42.16,42.05,42.06,256200.0,34.8953,34.9119,34.8208,34.8291,256200.0
2012-10-25 10:30:00,42.06,42.13,42.05,42.11,374200.0,34.8291,34.8871,34.8208,34.8705,374200.0
2012-10-25 11:00:00,42.1,42.15,42.07,42.09,481600.0,34.8622,34.9036,34.8374,34.8539,481600.0
2012-10-25 11:30:00,42.09,42.1,41.98,42.04,354200.0,34.8539,34.8622,34.7628,34.8125,354200.0
2012-10-25 12:00:00,42.05,42.1,42.02,42.07,208900.0,34.8208,34.8622,34.796,34.8374,208900.0
2012-10-25 12:30:00,42.06,42.13,42.02,42.12,142900.0,34.8291,34.8871,34.796,34.8788,142900.0
2012-10-25 13:00:00,42.12,42.12,42.05,42.09,131700.0,34.8788,34.8788,34.8208,34.8539,131700.0
2012-10-25 13:30:00,42.1,42.15,42.05,42.1,168100.0,34.8622,34.9036,34.8208,34.8622,168100.0
2012-10-25 14:00:00,42.1,42.1,42.03,42.03,97300.0,34.8622,34.8622,34.8042,34.8042,97300.0
2012-10-25 14:30:00,42.04,42.11,42.03,42.07,115000.0,34.8125,34.8705,34.8042,34.8374,115000.0
2012-10-25 15:00:00,42.08,42.09,42.03,42.06,234400.0,34.8457,34.8539,34.8042,34.8291,234400.0
2012-10-25 15:30:00,42.06,42.11,42.04,42.05,999900.0,34.8291,34.8705,34.8125,34.8208,999900.0
2012-10-26 09:30:00,42.13,42.14,42.0,42.0,156200.0,34.8871,34.8953,34.7794,34.7794,156200.0
2012-10-26 10:00:00,42.0,42.04,41.98,41.99,230500.0,34.7794,34.8125,34.7628,34.7711,230500.0
2012-10-26 10:30:00,41.99,42.0,41.86,41.93,143400.0,34.7711,34.7794,34.6635,34.7214,143400.0
2012-10-26 11:00:00,41.93,41.96,41.88,41.89,102200.0,34.7214,34.7463,34.68,34.6883,102200.0
2012-10-26 11:30:00,41.89,41.95,41.87,41.94,216200.0,34.6883,34.738,34.6718,34.7297,216200.0
2012-10-26 12:00:00,41.93,42.08,41.9,42.0,251800.0,34.7214,34.8457,34.6966,34.7794,251800.0
2012-10-26 12:30:00,42.0,42.01,41.91,42.0,149100.0,34.7794,34.7877,34.7049,34.7794,149100.0
2012-10-26 13:00:00,42.0,42.0,41.93,41.94,71600.0,34.7794,34.7794,34.7214,34.7297,71600.0
2012-10-26 13:30:00,41.94,42.01,41.94,41.94,110300.0,34.7297,34.7877,34.7297,34.7297,110300.0
2012-10-26 14:00:00,41.94,41.94,41.89,41.9,92300.0,34.7297,34.7297,34.6883,34.6966,92300.0
2012-10-26 14:30:00,41.9,42.04,41.89,42.0,172400.0,34.6966,34.8125,34.6883,34.7794,172400.0
2012-10-26 15:00:00,42.0,42.07,41.99,42.01,134300.0,34.7794,34.8374,34.7711,34.7877,134300.0
2012-10-26 15:30:00,42.02,42.06,41.97,42.01,458000.0,34.796,34.8291,34.7546,34.7877,458000.0
2012-10-31 09:30:00,42.22,42.51,42.11,42.5,238800.0,34.9616,35.2017,34.8705,35.1934,238800.0
2012-10-31 10:00:00,42.5,42.63,42.5,42.6,132600.0,35.1934,35.3011,35.1934,35.2763,132600.0
2012-10-31 10:30:00,42.61,42.64,42.52,42.52,184500.0,35.2845,35.3094,35.21,35.21,184500.0
2012-10-31 11:00:00,42.52,42.55,42.43,42.52,148400.0,35.21,35.2348,35.1355,35.21,148400.0
2012-10-31 11:30:00,42.52,42.64,42.52,42.59,116500.0,35.21,35.3094,35.21,35.268,116500.0
2012-10-31 12:00:00,42.59,42.65,42.49,42.5,136800.0,35.268,35.3177,35.1852,35.1934,136800.0
2012-10-31 12:30:00,42.49,42.53,42.45,42.49,118000.0,35.1852,35.2183,35.152,35.1852,118000.0
2012-10-31 13:00:00,42.49,42.51,42.45,42.51,138100.0,35.1852,35.2017,35.152,35.2017,138100.0
2012-10-31 13:30:00,42.5,42.52,42.48,42.52,118300.0,35.1934,35.21,35.1769,35.21,118300.0
2012-10-31 14:00:00,42.52,42.52,42.46,42.46,113500.0,35.21,35.21,35.1603,35.1603,113500.0
2012-10-31 14:30:00,42.46,42.48,42.4,42.46,160800.0,35.1603,35.1769,35.1106,35.1603,160800.0
2012-10-31 15:00:00,42.46,42.55,42.45,42.55,254600.0,35.1603,35.2348,35.152,35.2348,254600.0
2012-10-31 15:30:00,42.55,42.55,42.39,42.5,498200.0,35.2348,35.2348,35.1024,35.1934,498200.0
2012-11-01 09:30:00,42.52,42.67,42.33,42.45,117100.0,35.21,35.3342,35.0527,35.152,117100.0
2012-11-01 10:00:00,42.47,42.52,42.37,42.4,163300.0,35.1686,35.21,35.0858,35.1106,163300.0
2012-11-01 10:30:00,42.39,42.45,42.28,42.28,126300.0,35.1024,35.152,35.0113,35.0113,126300.0
2012-11-01 11:00:00,42.28,42.37,42.28,42.36,87200.0,35.0113,35.0858,35.0113,35.0775,87200.0
2012-11-01 11:30:00,42.37,42.45,42.33,42.39,90900.0,35.0858,35.152,35.0527,35.1024,90900.0
2012-11-01 12:00:00,42.39,42.49,42.38,42.44,86800.0,35.1024,35.1852,35.0941,35.1438,86800.0
2012-11-01 12:30:00,42.44,42.46,42.27,42.29,171500.0,35.1438,35.1603,35.003,35.0195,171500.0
2012-11-01 13:00:00,42.29,42.32,42.25,42.26,57500.0,35.0195,35.0444,34.9864,34.9947,57500.0
2012-11-01 13:30:00,42.26,42.27,42.14,42.14,45900.0,34.9947,35.003,34.8953,34.8953,45900.0
2012-11-01 14:00:00,42.15,42.21,42.14,42.17,120200.0,34.9036,34.9533,34.8953,34.9202,120200.0
2012-11-01 14:30:00,42.16,42.23,42.15,42.17,60400.0,34.9119,34.9699,34.9036,34.9202,60400.0
2012-11-01 15:00:00,42.18,42.21,42.16,42.18,91500.0,34.9285,34.9533,34.9119,34.9285,91500.0
2012-11-01 15:30:00,42.17,42.18,42.03,42.1,405300.0,34.9202,34.9285,34.8042,34.8622,405300.0
2012-11-02 09:30:00,42.3,42.44,41.99,42.0,128800.0,35.0278,35.1438,34.7711,34.7794,128800.0
2012-11-02 10:00:00,42.0,42.08,41.97,42.05,235600.0,34.7794,34.8457,34.7546,34.8208,235600.0
2012-11-02 10:30:00,42.05,42.07,41.99,42.02,100500.0,34.8208,34.8374,34.7711,34.796,100500.0
2012-11-02 11:00:00,42.02,42.05,41.99,42.03,114400.0,34.796,34.8208,34.7711,34.8042,114400.0
2012-11-02 11:30:00,42.03,42.12,42.01,42.08,69100.0,34.8042,34.8788,34.7877,34.8457,69100.0
2012-11-02 12:00:00,42.09,42.09,41.98,42.0,85700.0,34.8539,34.8539,34.7628,34.7794,85700.0
2012-11-02 12:30:00,42.0,42.06,42.0,42.04,62800.0,34.7794,34.8291,34.7794,34.8125,62800.0
2012-11-02 13:00:00,42.04,42.05,42.01,42.05,29400.0,34.8125,34.8208,34.7877,34.8208,29400.0
2012-11-02 13:30:00,42.04,42.05,41.99,42.0,55000.0,34.8125,34.8208,34.7711,34.7794,55000.0
2012-11-02 14:00:00,41.99,42.02,41.95,42.02,53600.0,34.7711,34.796,34.738,34.796,53600.0
2012-11-02 14:30:00,42.01,42.02,41.95,41.98,105200.0,34.7877,34.796,34.738,34.7628,105200.0
2012-11-02 15:00:00,41.98,42.01,41.97,42.0,147000.0,34.7628,34.7877,34.7546,34.7794,147000.0
2012-11-02 15:30:00,42.0,42.03,41.95,41.99,360000.0,34.7794,34.8042,34.738,34.7711,360000.0
2012-11-05 09:30:00,41.9,41.99,41.47,41.51,179900.0,34.6966,34.7711,34.3405,34.3736,179900.0
2012-11-05 10:00:00,41.5,41.59,41.48,41.53,124600.0,34.3654,34.4399,34.3488,34.3902,124600.0
2012-11-05 10:30:00,41.54,41.61,41.52,41.57,67300.0,34.3985,34.4565,34.3819,34.4233,67300.0
2012-11-05 11:00:00,41.57,41.58,41.53,41.55,101700.0,34.4233,34.4316,34.3902,34.4068,101700.0
2012-11-05 11:30:00,41.55,41.56,41.47,41.52,79700.0,34.4068,34.415,34.3405,34.3819,79700.0
2012-11-05 12:00:00,41.52,41.6,41.51,41.57,70900.0,34.3819,34.4482,34.3736,34.4233,70900.0
2012-11-05 12:30:00,41.56,41.56,41.47,41.5,75400.0,34.415,34.415,34.3405,34.3654,75400.0
2012-11-05 13:00:00,41.49,41.52,41.48,41.51,114100.0,34.3571,34.3819,34.3488,34.3736,114100.0
2012-11-05 13:30:00,41.51,41.52,41.48,41.5,83000.0,34.3736,34.3819,34.3488,34.3654,83000.0
2012-11-05 14:00:00,41.5,41.52,41.48,41.5,94200.0,34.3654,34.3819,34.3488,34.3654,94200.0
2012-11-05 14:30:00,41.5,41.52,41.49,41.51,44700.0,34.3654,34.3819,34.3571,34.3736,44700.0
2012-11-05 15:00:00,41.5,41.52,41.5,41.5,69600.0,34.3654,34.3819,34.3654,34.3654,69600.0
2012-11-05 15:30:00,41.5,41.52,41.46,41.49,558900.0,34.3654,34.3819,34.3322,34.3571,558900.0
2012-11-06 09:30:00,41.35,41.69,41.35,41.67,128300.0,34.2412,34.5227,34.2412,34.5061,128300.0
2012-11-06 10:00:00,41.67,41.72,41.51,41.54,141600.0,34.5061,34.5475,34.3736,34.3985,141600.0
2012-11-06 10:30:00,41.53,41.67,41.53,41.66,112700.0,34.3902,34.5061,34.3902,34.4979,112700.0
2012-11-06 11:00:00,41.66,41.68,41.59,41.62,108600.0,34.4979,34.5144,34.4399,34.4647,108600.0
2012-11-06 11:30:00,41.61,41.85,41.6,41.84,147100.0,34.4565,34.6552,34.4482,34.6469,147100.0
2012-11-06 12:00:00,41.84,41.92,41.83,41.9,116500.0,34.6469,34.7132,34.6386,34.6966,116500.0
2012-11-06 12:30:00,41.9,41.9,41.85,41.87,75800.0,34.6966,34.6966,34.6552,34.6718,75800.0
2012-11-06 13:00:00,41.87,41.93,41.86,41.92,81800.0,34.6718,34.7214,34.6635,34.7132,81800.0
2012-11-06 13:30:00,41.92,42.02,41.9,42.01,107700.0,34.7132,34.796,34.6966,34.7877,107700.0
2012-11-06 14:00:00,42.01,42.03,42.0,42.01,77600.0,34.7877,34.8042,34.7794,34.7877,77600.0
2012-11-06 14:30:00,42.0,42.08,42.0,42.03,122400.0,34.7794,34.8457,34.7794,34.8042,122400.0
2012-11-06 15:00:00,42.03,42.05,41.99,42.0,171000.0,34.8042,34.8208,34.7711,34.7794,171000.0
2012-11-06 15:30:00,42.0,42.01,41.87,41.87,315700.0,34.7794,34.7877,34.6718,34.6718,315700.0
2012-11-07 09:30:00,41.69,41.69,41.38,41.47,142400.0,34.5227,34.5227,34.266,34.3405,142400.0
2012-11-07 10:00:00,41.46,41.52,41.28,41.38,171200.0,34.3322,34.3819,34.1832,34.266,171200.0
2012-11-07 10:30:00,41.38,41.42,41.14,41.14,151200.0,34.266,34.2991,34.0673,34.0673,151200.0
2012-11-07 11:00:00,41.13,41.2,41.05,41.1,175900.0,34.059,34.1169,33.9927,34.0341,175900.0
2012-11-07 11:30:00,41.1,41.24,41.0,41.08,204500.0,34.0341,34.1501,33.9513,34.0176,204500.0
2012-11-07 12:00:00,41.08,41.2,41.08,41.12,85200.0,34.0176,34.1169,34.0176,34.0507,85200.0
2012-11-07 12:30:00,41.12,41.24,41.12,41.24,66300.0,34.0507,34.1501,34.0507,34.1501,66300.0
2012-11-07 13:00:00,41.23,41.37,41.22,41.27,102200.0,34.1418,34.2577,34.1335,34.1749,102200.0
2012-11-07 13:30:00,41.27,41.32,41.23,41.27,74200.0,34.1749,34.2163,34.1418,34.1749,74200.0
2012-11-07 14:00:00,41.26,41.39,41.25,41.34,95300.0,34.1666,34.2743,34.1583,34.2329,95300.0
2012-11-07 14:30:00,41.34,41.34,41.18,41.25,137800.0,34.2329,34.2329,34.1004,34.1583,137800.0
2012-11-07 15:00:00,41.24,41.29,41.18,41.27,222100.0,34.1501,34.1915,34.1004,34.1749,222100.0
2012-11-07 15:30:00,41.27,41.31,41.14,41.14,567300.0,34.1749,34.208,34.0673,34.0673,567300.0
2012-11-08 09:30:00,41.18,41.43,41.01,41.13,118200.0,34.1004,34.3074,33.9596,34.059,118200.0
2012-11-08 10:00:00,41.13,41.15,41.01,41.1,91500.0,34.059,34.0755,33.9596,34.0341,91500.0
2012-11-08 10:30:00,41.08,41.21,41.04,41.1,156000.0,34.0176,34.1252,33.9844,34.0341,156000.0
2012-11-08 11:00:00,41.1,41.15,41.04,41.12,148700.0,34.0341,34.0755,33.9844,34.0507,148700.0
2012-11-08 11:30:00,41.11,41.24,41.04,41.24,134400.0,34.0424,34.1501,33.9844,34.1501,134400.0
2012-11-08 12:00:00,41.23,41.34,41.16,41.3,152300.0,34.1418,34.2329,34.0838,34.1997,152300.0
2012-11-08 12:30:00,41.3,41.34,41.2,41.34,93200.0,34.1997,34.2329,34.1169,34.2329,93200.0
2012-11-08 13:00:00,41.34,41.34,41.19,41.24,126100.0,34.2329,34.2329,34.1087,34.1501,126100.0
2012-11-08 13:30:00,41.25,41.28,41.21,41.26,69400.0,34.1583,34.1832,34.1252,34.1666,69400.0
2012-11-08 14:00:00,41.26,41.26,41.13,41.18,104300.0,34.1666,34.1666,34.059,34.1004,104300.0
2012-11-08 14:30:00,41.17,41.22,41.12,41.12,97200.0,34.0921,34.1335,34.0507,34.0507,97200.0
2012-11-08 15:00:00,41.12,41.13,41.08,41.1,166400.0,34.0507,34.059,34.0176,34.0341,166400.0
2012-11-08 15:30:00,41.11,41.11,40.91,40.92,491400.0,34.0424,34.0424,33.8768,33.8851,491400.0
2012-11-09 09:30:00,40.85,41.06,40.8,41.0,138400.0,33.8271,34.001,33.7857,33.9513,138400.0
2012-11-09 10:00:00,40.98,41.03,40.87,41.03,208500.0,33.9348,33.9762,33.8437,33.9762,208500.0
2012-11-09 10:30:00,41.02,41.11,40.92,41.09,85600.0,33.9679,34.0424,33.8851,34.0259,85600.0
2012-11-09 11:00:00,41.09,41.09,40.98,41.01,154000.0,34.0259,34.0259,33.9348,33.9596,154000.0
2012-11-09 11:30:00,41.01,41.1,40.99,41.05,54200.0,33.9596,34.0341,33.943,33.9927,54200.0
2012-11-09 12:00:00,41.05,41.11,41.02,41.1,51100.0,33.9927,34.0424,33.9679,34.0341,51100.0
2012-11-09 12:30:00,41.09,41.1,40.97,40.98,69700.0,34.0259,34.0341,33.9265,33.9348,69700.0
2012-11-09 13:00:00,40.99,41.05,40.83,40.83,116200.0,33.943,33.9927,33.8106,33.8106,116200.0
2012-11-09 13:30:00,40.83,40.92,40.78,40.89,117900.0,33.8106,33.8851,33.7691,33.8602,117900.0
2012-11-09 14:00:00,40.89,40.99,40.84,40.99,71100.0,33.8602,33.943,33.8188,33.943,71100.0
2012-11-09 14:30:00,40.98,41.06,40.95,41.0,118600.0,33.9348,34.001,33.9099,33.9513,118600.0
2012-11-09 15:00:00,40.99,41.01,40.87,40.92,86000.0,33.943,33.9596,33.8437,33.8851,86000.0
2012-11-09 15:30:00,40.92,40.99,40.81,40.88,285100.0,33.8851,33.943,33.794,33.852,285100.0
2012-11-12 09:30:00,41.33,41.33,40.64,40.67,70100.0,34.2246,34.2246,33.6532,33.6781,70100.0
2012-11-12 10:00:00,40.69,40.75,40.64,40.68,47100.0,33.6946,33.7443,33.6532,33.6863,47100.0
2012-11-12 10:30:00,40.69,40.7,40.53,40.55,32100.0,33.6946,33.7029,33.5621,33.5787,32100.0
2012-11-12 11:00:00,40.55,40.59,40.51,40.57,52200.0,33.5787,33.6118,33.5456,33.5952,52200.0
2012-11-12 11:30:00,40.57,40.62,40.51,40.52,66700.0,33.5952,33.6367,33.5456,33.5538,66700.0
2012-11-12 12:00:00,40.52,40.54,40.47,40.54,56300.0,33.5538,33.5704,33.5124,33.5704,56300.0
2012-11-12 12:30:00,40.53,40.6,40.52,40.55,76800.0,33.5621,33.6201,33.5538,33.5787,76800.0
2012-11-12 13:00:00,40.56,40.63,40.55,40.59,67400.0,33.587,33.6449,33.5787,33.6118,67400.0
2012-11-12 13:30:00,40.59,40.6,40.55,40.59,35400.0,33.6118,33.6201,33.5787,33.6118,35400.0
2012-11-12 14:00:00,40.6,40.62,40.58,40.6,68400.0,33.6201,33.6367,33.6035,33.6201,68400.0
2012-11-12 14:30:00,40.6,40.61,40.54,40.59,62100.0,33.6201,33.6284,33.5704,33.6118,62100.0
2012-11-12 15:00:00,40.58,40.6,40.49,40.5,80300.0,33.6035,33.6201,33.529,33.5373,80300.0
2012-11-12 15:30:00,40.5,40.55,40.49,40.53,188900.0,33.5373,33.5787,33.529,33.5621,188900.0
2012-11-13 09:30:00,40.4,40.86,40.34,40.79,170300.0,33.4545,33.8354,33.4048,33.7774,170300.0
2012-11-13 10:00:00,40.77,40.98,40.76,40.86,124600.0,33.7609,33.9348,33.7526,33.8354,124600.0
2012-11-13 10:30:00,40.86,41.06,40.82,41.06,98600.0,33.8354,34.001,33.8023,34.001,98600.0
2012-11-13 11:00:00,41.06,41.17,41.01,41.15,108000.0,34.001,34.0921,33.9596,34.0755,108000.0
2012-11-13 11:30:00,41.15,41.18,41.06,41.08,83000.0,34.0755,34.1004,34.001,34.0176,83000.0
2012-11-13 12:00:00,41.09,41.13,41.03,41.08,79800.0,34.0259,34.059,33.9762,34.0176,79800.0
2012-11-13 12:30:00,41.08,41.09,40.88,40.94,85600.0,34.0176,34.0259,33.852,33.9016,85600.0
2012-11-13 13:00:00,40.94,41.05,40.91,40.97,74400.0,33.9016,33.9927,33.8768,33.9265,74400.0
2012-11-13 13:30:00,40.96,41.03,40.93,40.99,46900.0,33.9182,33.9762,33.8934,33.943,46900.0
2012-11-13 14:00:00,40.99,41.07,40.99,41.01,49800.0,33.943,34.0093,33.943,33.9596,49800.0
2012-11-13 14:30:00,41.01,41.03,40.88,40.98,112900.0,33.9596,33.9762,33.852,33.9348,112900.0
2012-11-13 15:00:00,40.99,41.0,40.81,40.84,132400.0,33.943,33.9513,33.794,33.8188,132400.0
2012-11-13 15:30:00,40.83,40.89,40.78,40.84,314900.0,33.8106,33.8602,33.7691,33.8188,314900.0
2012-11-14 09:30:00,40.8,40.87,40.59,40.69,147100.0,33.7857,33.8437,33.6118,33.6946,147100.0
2012-11-14 10:00:00,40.69,40.73,40.63,40.66,148900.0,33.6946,33.7277,33.6449,33.6698,148900.0
2012-11-14 10:30:00,40.66,40.69,40.57,40.58,154200.0,33.6698,33.6946,33.5952,33.6035,154200.0
2012-11-14 11:00:00,40.58,40.58,40.46,40.55,117300.0,33.6035,33.6035,33.5042,33.5787,117300.0
2012-11-14 11:30:00,40.55,40.57,40.46,40.54,115400.0,33.5787,33.5952,33.5042,33.5704,115400.0
2012-11-14 12:00:00,40.54,40.54,40.33,40.38,80400.0,33.5704,33.5704,33.3965,33.4379,80400.0
2012-11-14 12:30:00,40.38,40.51,40.33,40.47,90800.0,33.4379,33.5456,33.3965,33.5124,90800.0
2012-11-14 13:00:00,40.47,40.65,40.46,40.57,132100.0,33.5124,33.6615,33.5042,33.5952,132100.0
2012-11-14 13:30:00,40.58,40.62,40.52,40.55,147100.0,33.6035,33.6367,33.5538,33.5787,147100.0
2012-11-14 14:00:00,40.54,40.66,40.47,40.64,194600.0,33.5704,33.6698,33.5124,33.6532,194600.0
2012-11-14 14:30:00,40.64,40.64,40.46,40.47,167400.0,33.6532,33.6532,33.5042,33.5124,167400.0
2012-11-14 15:00:00,40.46,40.49,40.33,40.47,131100.0,33.5042,33.529,33.3965,33.5124,131100.0
2012-11-14 15:30:00,40.48,40.48,40.28,40.4,462200.0,33.5207,33.5207,33.3551,33.4545,462200.0
2012-11-15 09:30:00,40.5,40.85,40.4,40.76,320500.0,33.5373,33.8271,33.4545,33.7526,320500.0
2012-11-15 10:00:00,40.76,40.76,40.51,40.53,295700.0,33.7526,33.7526,33.5456,33.5621,295700.0
2012-11-15 10:30:00,40.52,40.65,40.48,40.49,152900.0,33.5538,33.6615,33.5207,33.529,152900.0
2012-11-15 11:00:00,40.49,40.52,40.37,40.4,232600.0,33.529,33.5538,33.4296,33.4545,232600.0
2012-11-15 11:30:00,40.38,40.44,40.29,40.3,204700.0,33.4379,33.4876,33.3634,33.3717,204700.0
2012-11-15 12:00:00,40.3,40.32,40.13,40.16,271200.0,33.3717,33.3882,33.2309,33.2557,271200.0
2012-11-15 12:30:00,40.17,40.2,40.11,40.14,142400.0,33.264,33.2889,33.2143,33.2392,142400.0
2012-11-15 13:00:00,40.14,40.19,40.1,40.18,101700.0,33.2392,33.2806,33.2061,33.2723,101700.0
2012-11-15 13:30:00,40.18,40.2,40.13,40.15,192400.0,33.2723,33.2889,33.2309,33.2475,192400.0
2012-11-15 14:00:00,40.15,40.16,40.12,40.14,132300.0,33.2475,33.2557,33.2226,33.2392,132300.0
2012-11-15 14:30:00,40.15,40.15,40.06,40.07,113000.0,33.2475,33.2475,33.1729,33.1812,113000.0
2012-11-15 15:00:00,40.06,40.18,39.99,40.16,171800.0,33.1729,33.2723,33.115,33.2557,171800.0
2012-11-15 15:30:00,40.15,40.3,40.11,40.18,467100.0,33.2475,33.3717,33.2143,33.2723,467100.0
2012-11-16 09:30:00,40.21,40.44,40.12,40.32,653700.0,33.2971,33.4876,33.2226,33.3882,653700.0
2012-11-16 10:00:00,40.31,40.57,40.26,40.57,263300.0,33.3799,33.5952,33.3385,33.5952,263300.0
2012-11-16 10:30:00,40.57,40.61,40.4,40.4,222500.0,33.5952,33.6284,33.4545,33.4545,222500.0
2012-11-16 11:00:00,40.4,40.46,40.34,40.36,216300.0,33.4545,33.5042,33.4048,33.4214,216300.0
2012-11-16 11:30:00,40.36,40.71,40.35,40.61,158900.0,33.4214,33.7112,33.4131,33.6284,158900.0
2012-11-16 12:00:00,40.62,40.64,40.45,40.5,175700.0,33.6367,33.6532,33.4959,33.5373,175700.0
2012-11-16 12:30:00,40.51,40.63,40.34,40.37,144000.0,33.5456,33.6449,33.4048,33.4296,144000.0
2012-11-16 13:00:00,40.37,40.45,40.35,40.4,96400.0,33.4296,33.4959,33.4131,33.4545,96400.0
2012-11-16 13:30:00,40.4,40.49,40.37,40.49,94200.0,33.4545,33.529,33.4296,33.529,94200.0
2012-11-16 14:00:00,40.48,40.53,40.44,40.44,137600.0,33.5207,33.5621,33.4876,33.4876,137600.0
2012-11-16 14:30:00,40.44,40.49,40.39,40.39,172300.0,33.4876,33.529,33.4462,33.4462,172300.0
2012-11-16 15:00:00,40.4,40.41,40.28,40.39,273100.0,33.4545,33.4628,33.3551,33.4462,273100.0
2012-11-16 15:30:00,40.4,40.47,40.38,40.45,624500.0,33.4545,33.5124,33.4379,33.4959,624500.0
2012-11-19 09:30:00,40.78,40.78,40.16,40.33,156100.0,33.7691,33.7691,33.2557,33.3965,156100.0
2012-11-19 10:00:00,40.34,40.45,40.27,40.35,151300.0,33.4048,33.4959,33.3468,33.4131,151300.0
2012-11-19 10:30:00,40.34,40.38,40.28,40.3,441200.0,33.4048,33.4379,33.3551,33.3717,441200.0
2012-11-19 11:00:00,40.3,40.39,40.29,40.38,145500.0,33.3717,33.4462,33.3634,33.4379,145500.0
2012-11-19 11:30:00,40.38,40.4,40.29,40.32,136200.0,33.4379,33.4545,33.3634,33.3882,136200.0
2012-11-19 12:00:00,40.32,40.4,40.32,40.34,89800.0,33.3882,33.4545,33.3882,33.4048,89800.0
2012-11-19 12:30:00,40.35,40.37,40.32,40.37,110800.0,33.4131,33.4296,33.3882,33.4296,110800.0
2012-11-19 13:00:00,40.37,40.38,40.32,40.36,107600.0,33.4296,33.4379,33.3882,33.4214,107600.0
2012-11-19 13:30:00,40.36,40.4,40.35,40.35,123400.0,33.4214,33.4545,33.4131,33.4131,123400.0
2012-11-19 14:00:00,40.35,40.36,40.3,40.3,103200.0,33.4131,33.4214,33.3717,33.3717,103200.0
2012-11-19 14:30:00,40.3,40.38,40.29,40.32,178900.0,33.3717,33.4379,33.3634,33.3882,178900.0
2012-11-19 15:00:00,40.33,40.34,40.29,40.31,169400.0,33.3965,33.4048,33.3634,33.3799,169400.0
2012-11-19 15:30:00,40.31,40.52,40.29,40.51,358200.0,33.3799,33.5538,33.3634,33.5456,358200.0
2012-11-20 09:30:00,40.66,40.88,40.56,40.82,397400.0,33.6698,33.852,33.587,33.8023,397400.0
2012-11-20 10:00:00,40.81,40.83,40.61,40.62,233800.0,33.794,33.8106,33.6284,33.6367,233800.0
2012-11-20 10:30:00,40.62,40.7,40.54,40.54,286400.0,33.6367,33.7029,33.5704,33.5704,286400.0
2012-11-20 11:00:00,40.55,40.71,40.52,40.58,259100.0,33.5787,33.7112,33.5538,33.6035,259100.0
2012-11-20 11:30:00,40.58,40.63,40.53,40.59,158200.0,33.6035,33.6449,33.5621,33.6118,158200.0
2012-11-20 12:00:00,40.6,40.63,40.52,40.55,79600.0,33.6201,33.6449,33.5538,33.5787,79600.0
2012-11-20 12:30:00,40.54,40.58,40.52,40.55,71400.0,33.5704,33.6035,33.5538,33.5787,71400.0
2012-11-20 13:00:00,40.55,40.55,40.17,40.17,118200.0,33.5787,33.5787,33.264,33.264,118200.0
2012-11-20 13:30:00,40.17,40.3,40.17,40.23,252300.0,33.264,33.3717,33.264,33.3137,252300.0
2012-11-20 14:00:00,40.22,40.29,40.2,40.29,112300.0,33.3054,33.3634,33.2889,33.3634,112300.0
2012-11-20 14:30:00,40.28,40.38,40.25,40.3,106800.0,33.3551,33.4379,33.3303,33.3717,106800.0
2012-11-20 15:00:00,40.31,40.35,40.21,40.21,176400.0,33.3799,33.4131,33.2971,33.2971,176400.0
2012-11-20 15:30:00,40.22,40.24,40.13,40.24,636300.0,33.3054,33.322,33.2309,33.322,636300.0
2012-11-21 09:30:00,40.2,40.29,40.04,40.15,163100.0,33.2889,33.3634,33.1564,33.2475,163100.0
2012-11-21 10:00:00,40.14,40.15,40.03,40.12,203100.0,33.2392,33.2475,33.1481,33.2226,203100.0
2012-11-21 10:30:00,40.11,40.13,40.04,40.06,205700.0,33.2143,33.2309,33.1564,33.1729,205700.0
2012-11-21 11:00:00,40.06,40.22,40.05,40.13,98500.0,33.1729,33.3054,33.1646,33.2309,98500.0
2012-11-21 11:30:00,40.13,40.19,40.11,40.13,90400.0,33.2309,33.2806,33.2143,33.2309,90400.0
2012-11-21 12:00:00,40.14,40.17,40.09,40.16,105000.0,33.2392,33.264,33.1978,33.2557,105000.0
2012-11-21 12:30:00,40.16,40.16,40.05,40.05,85600.0,33.2557,33.2557,33.1646,33.1646,85600.0
2012-11-21 13:00:00,40.06,40.1,40.05,40.1,75300.0,33.1729,33.2061,33.1646,33.2061,75300.0
2012-11-21 13:30:00,40.1,40.11,39.9,39.9,129700.0,33.2061,33.2143,33.0404,33.0404,129700.0
2012-11-21 14:00:00,39.91,39.91,39.63,39.66,174700.0,33.0487,33.0487,32.8169,32.8417,174700.0
2012-11-21 14:30:00,39.66,39.76,39.6,39.68,176500.0,32.8417,32.9245,32.792,32.8583,176500.0
2012-11-21 15:00:00,39.68,39.97,39.68,39.93,148700.0,32.8583,33.0984,32.8583,33.0653,148700.0
2012-11-21 15:30:00,39.92,40.11,39.91,40.09,289500.0,33.057,33.2143,33.0487,33.1978,289500.0
2012-11-23 09:30:00,40.11,40.23,39.69,39.79,130000.0,33.2143,33.3137,32.8665,32.9493,130000.0
2012-11-23 10:00:00,39.77,40.15,39.77,40.07,178100.0,32.9328,33.2475,32.9328,33.1812,178100.0
2012-11-23 10:30:00,40.06,40.07,39.97,40.03,167300.0,33.1729,33.1812,33.0984,33.1481,167300.0
2012-11-23 11:00:00,40.03,40.25,40.02,40.12,165100.0,33.1481,33.3303,33.1398,33.2226,165100.0
2012-11-23 11:30:00,40.1,40.18,40.1,40.16,118800.0,33.2061,33.2723,33.2061,33.2557,118800.0
2012-11-23 12:00:00,40.17,40.17,39.97,40.05,163000.0,33.264,33.264,33.0984,33.1646,163000.0
2012-11-23 12:30:00,40.04,40.2,39.98,40.18,258700.0,33.1564,33.2889,33.1067,33.2723,258700.0
2012-11-26 09:30:00,39.97,40.52,39.97,40.52,139100.0,33.0984,33.5538,33.0984,33.5538,139100.0
2012-11-26 10:00:00,40.52,40.77,40.52,40.77,169500.0,33.5538,33.7609,33.5538,33.7609,169500.0
2012-11-26 10:30:00,40.76,40.91,40.72,40.88,191200.0,33.7526,33.8768,33.7195,33.852,191200.0
2012-11-26 11:00:00,40.89,40.9,40.73,40.79,157100.0,33.8602,33.8685,33.7277,33.7774,157100.0
2012-11-26 11:30:00,40.79,40.79,40.62,40.63,96100.0,33.7774,33.7774,33.6367,33.6449,96100.0
2012-11-26 12:00:00,40.63,40.65,40.57,40.59,92900.0,33.6449,33.6615,33.5952,33.6118,92900.0
2012-11-26 12:30:00,40.58,40.61,40.49,40.59,97500.0,33.6035,33.6284,33.529,33.6118,97500.0
2012-11-26 13:00:00,40.59,40.6,40.53,40.53,71100.0,33.6118,33.6201,33.5621,33.5621,71100.0
2012-11-26 13:30:00,40.52,40.57,40.47,40.51,67900.0,33.5538,33.5952,33.5124,33.5456,67900.0
2012-11-26 14:00:00,40.51,40.59,40.49,40.53,81200.0,33.5456,33.6118,33.529,33.5621,81200.0
2012-11-26 14:30:00,40.53,40.64,40.52,40.59,104100.0,33.5621,33.6532,33.5538,33.6118,104100.0
2012-11-26 15:00:00,40.59,40.6,40.52,40.52,109400.0,33.6118,33.6201,33.5538,33.5538,109400.0
2012-11-26 15:30:00,40.52,40.76,40.51,40.74,436600.0,33.5538,33.7526,33.5456,33.736,436600.0
2012-11-27 09:30:00,40.83,40.96,40.69,40.79,91200.0,33.8106,33.9182,33.6946,33.7774,91200.0
2012-11-27 10:00:00,40.79,40.88,40.63,40.68,208100.0,33.7774,33.852,33.6449,33.6863,208100.0
2012-11-27 10:30:00,40.68,40.75,40.64,40.73,144000.0,33.6863,33.7443,33.6532,33.7277,144000.0
2012-11-27 11:00:00,40.73,40.75,40.67,40.72,166000.0,33.7277,33.7443,33.6781,33.7195,166000.0
2012-11-27 11:30:00,40.71,40.86,40.71,40.79,207800.0,33.7112,33.8354,33.7112,33.7774,207800.0
2012-11-27 12:00:00,40.79,40.83,40.73,40.82,161500.0,33.7774,33.8106,33.7277,33.8023,161500.0
2012-11-27 12:30:00,40.81,40.82,40.77,40.79,167000.0,33.794,33.8023,33.7609,33.7774,167000.0
2012-11-27 13:00:00,40.78,40.81,40.69,40.69,217700.0,33.7691,33.794,33.6946,33.6946,217700.0
2012-11-27 13:30:00,40.69,40.76,40.69,40.72,70400.0,33.6946,33.7526,33.6946,33.7195,70400.0
2012-11-27 14:00:00,40.72,40.78,40.55,40.56,220900.0,33.7195,33.7691,33.5787,33.587,220900.0
2012-11-27 14:30:00,40.56,40.69,40.49,40.65,135700.0,33.587,33.6946,33.529,33.6615,135700.0
2012-11-27 15:00:00,40.65,40.74,40.63,40.67,182900.0,33.6615,33.736,33.6449,33.6781,182900.0
2012-11-27 15:30:00,40.68,40.68,40.51,40.53,346500.0,33.6863,33.6863,33.5456,33.5621,346500.0
2012-11-28 09:30:00,40.4,40.56,40.32,40.4,144200.0,33.4545,33.587,33.3882,33.4545,144200.0
2012-11-28 10:00:00,40.4,40.5,40.32,40.35,208300.0,33.4545,33.5373,33.3882,33.4131,208300.0
2012-11-28 10:30:00,40.35,40.44,40.28,40.37,198900.0,33.4131,33.4876,33.3551,33.4296,198900.0
2012-11-28 11:00:00,40.38,40.44,40.35,40.41,141100.0,33.4379,33.4876,33.4131,33.4628,141100.0
2012-11-28 11:30:00,40.42,40.43,40.31,40.38,121700.0,33.471,33.4793,33.3799,33.4379,121700.0
2012-11-28 12:00:00,40.37,40.48,40.3,40.42,160200.0,33.4296,33.5207,33.3717,33.471,160200.0
2012-11-28 12:30:00,40.42,40.47,40.36,40.37,125600.0,33.471,33.5124,33.4214,33.4296,125600.0
2012-11-28 13:00:00,40.37,40.37,40.27,40.29,68200.0,33.4296,33.4296,33.3468,33.3634,68200.0
2012-11-28 13:30:00,40.3,40.37,40.28,40.31,90200.0,33.3717,33.4296,33.3551,33.3799,90200.0
2012-11-28 14:00:00,40.32,40.36,40.29,40.32,85000.0,33.3882,33.4214,33.3634,33.3882,85000.0
2012-11-28 14:30:00,40.32,40.36,40.29,40.35,123300.0,33.3882,33.4214,33.3634,33.4131,123300.0
2012-11-28 15:00:00,40.34,40.49,40.34,40.49,141500.0,33.4048,33.529,33.4048,33.529,141500.0
2012-11-28 15:30:00,40.49,40.5,40.36,40.4,694700.0,33.529,33.5373,33.4214,33.4545,694700.0
2012-11-29 09:30:00,40.5,40.56,40.3,40.43,108600.0,33.5373,33.587,33.3717,33.4793,108600.0
2012-11-29 10:00:00,40.44,40.47,40.27,40.3,138100.0,33.4876,33.5124,33.3468,33.3717,138100.0
2012-11-29 10:30:00,40.3,40.48,40.27,40.45,158500.0,33.3717,33.5207,33.3468,33.4959,158500.0
2012-11-29 11:00:00,40.45,40.49,40.4,40.41,136000.0,33.4959,33.529,33.4545,33.4628,136000.0
2012-11-29 11:30:00,40.42,40.46,40.22,40.31,148800.0,33.471,33.5042,33.3054,33.3799,148800.0
2012-11-29 12:00:00,40.31,40.59,40.3,40.55,804100.0,33.3799,33.6118,33.3717,33.5787,804100.0
2012-11-29 12:30:00,40.55,40.62,40.54,40.6,180600.0,33.5787,33.6367,33.5704,33.6201,180600.0
2012-11-29 13:00:00,40.6,40.67,40.57,40.66,51500.0,33.6201,33.6781,33.5952,33.6698,51500.0
2012-11-29 13:30:00,40.66,40.75,40.66,40.73,55100.0,33.6698,33.7443,33.6698,33.7277,55100.0
2012-11-29 14:00:00,40.73,40.76,40.69,40.7,100500.0,33.7277,33.7526,33.6946,33.7029,100500.0
2012-11-29 14:30:00,40.7,40.7,40.58,40.59,96200.0,33.7029,33.7029,33.6035,33.6118,96200.0
2012-11-29 15:00:00,40.59,40.6,40.5,40.56,188600.0,33.6118,33.6201,33.5373,33.587,188600.0
2012-11-29 15:30:00,40.56,40.61,40.48,40.54,1296300.0,33.587,33.6284,33.5207,33.5704,1296300.0
2012-11-30 09:30:00,40.62,40.88,40.6,40.71,175900.0,33.6367,33.852,33.6201,33.7112,175900.0
2012-11-30 10:00:00,40.71,40.77,40.61,40.7,129000.0,33.7112,33.7609,33.6284,33.7029,129000.0
2012-11-30 10:30:00,40.71,40.73,40.61,40.68,101800.0,33.7112,33.7277,33.6284,33.6863,101800.0
2012-11-30 11:00:00,40.68,40.77,40.63,40.71,149900.0,33.6863,33.7609,33.6449,33.7112,149900.0
2012-11-30 11:30:00,40.71,40.72,40.63,40.64,197300.0,33.7112,33.7195,33.6449,33.6532,197300.0
2012-11-30 12:00:00,40.65,40.71,40.64,40.66,114800.0,33.6615,33.7112,33.6532,33.6698,114800.0
2012-11-30 12:30:00,40.66,40.68,40.56,40.58,115900.0,33.6698,33.6863,33.587,33.6035,115900.0
2012-11-30 13:00:00,40.59,40.69,40.59,40.63,118100.0,33.6118,33.6946,33.6118,33.6449,118100.0
2012-11-30 13:30:00,40.64,40.64,40.51,40.53,96300.0,33.6532,33.6532,33.5456,33.5621,96300.0
2012-11-30 14:00:00,40.53,40.63,40.5,40.61,330200.0,33.5621,33.6449,33.5373,33.6284,330200.0
2012-11-30 14:30:00,40.61,40.61,40.5,40.54,93500.0,33.6284,33.6284,33.5373,33.5704,93500.0
2012-11-30 15:00:00,40.53,40.72,40.51,40.72,160700.0,33.5621,33.7195,33.5456,33.7195,160700.0
2012-11-30 15:30:00,40.71,41.0,40.71,40.93,886700.0,33.7112,33.9513,33.7112,33.8934,886700.0
2012-12-03 09:30:00,40.93,40.99,40.23,40.28,259500.0,33.8934,33.943,33.3137,33.3551,259500.0
2012-12-03 10:00:00,40.27,40.72,40.23,40.66,281500.0,33.3468,33.7195,33.3137,33.6698,281500.0
2012-12-03 10:30:00,40.67,40.67,40.51,40.59,205500.0,33.6781,33.6781,33.5456,33.6118,205500.0
2012-12-03 11:00:00,40.59,40.63,40.5,40.59,82600.0,33.6118,33.6449,33.5373,33.6118,82600.0
2012-12-03 11:30:00,40.59,40.68,40.57,40.68,183100.0,33.6118,33.6863,33.5952,33.6863,183100.0
2012-12-03 12:00:00,40.68,40.68,40.63,40.64,75500.0,33.6863,33.6863,33.6449,33.6532,75500.0
2012-12-03 12:30:00,40.64,40.67,40.62,40.66,97200.0,33.6532,33.6781,33.6367,33.6698,97200.0
2012-12-03 13:00:00,40.65,40.66,40.55,40.59,108400.0,33.6615,33.6698,33.5787,33.6118,108400.0
2012-12-03 13:30:00,40.59,40.6,40.47,40.59,111400.0,33.6118,33.6201,33.5124,33.6118,111400.0
2012-12-03 14:00:00,40.59,40.63,40.55,40.59,133700.0,33.6118,33.6449,33.5787,33.6118,133700.0
2012-12-03 14:30:00,40.6,40.68,40.53,40.68,88700.0,33.6201,33.6863,33.5621,33.6863,88700.0
2012-12-03 15:00:00,40.67,40.73,40.55,40.61,224600.0,33.6781,33.7277,33.5787,33.6284,224600.0
2012-12-03 15:30:00,40.61,40.67,40.5,40.55,487200.0,33.6284,33.6781,33.5373,33.5787,487200.0
2012-12-04 09:30:00,40.55,40.76,40.53,40.57,128700.0,33.5787,33.7526,33.5621,33.5952,128700.0
2012-12-04 10:00:00,40.58,40.7,40.55,40.55,171800.0,33.6035,33.7029,33.5787,33.5787,171800.0
2012-12-04 10:30:00,40.54,40.64,40.51,40.52,49500.0,33.5704,33.6532,33.5456,33.5538,49500.0
2012-12-04 11:00:00,40.52,40.53,40.43,40.47,91500.0,33.5538,33.5621,33.4793,33.5124,91500.0
2012-12-04 11:30:00,40.46,40.5,40.44,40.46,64100.0,33.5042,33.5373,33.4876,33.5042,64100.0
2012-12-04 12:00:00,40.46,40.47,40.35,40.43,123600.0,33.5042,33.5124,33.4131,33.4793,123600.0
2012-12-04 12:30:00,40.43,40.44,40.3,40.36,76800.0,33.4793,33.4876,33.3717,33.4214,76800.0
2012-12-04 13:00:00,40.36,40.41,40.31,40.39,72100.0,33.4214,33.4628,33.3799,33.4462,72100.0
2012-12-04 13:30:00,40.39,40.44,40.38,40.39,54900.0,33.4462,33.4876,33.4379,33.4462,54900.0
2012-12-04 14:00:00,40.4,40.46,40.38,40.39,76600.0,33.4545,33.5042,33.4379,33.4462,76600.0
2012-12-04 14:30:00,40.38,40.44,40.38,40.38,48300.0,33.4379,33.4876,33.4379,33.4379,48300.0
2012-12-04 15:00:00,40.39,40.5,40.38,40.41,165300.0,33.4462,33.5373,33.4379,33.4628,165300.0
2012-12-04 15:30:00,40.41,40.42,40.33,40.34,327800.0,33.4628,33.471,33.3965,33.4048,327800.0
2012-12-05 09:30:00,40.44,40.5,40.36,40.46,91800.0,33.4876,33.5373,33.4214,33.5042,91800.0
2012-12-05 10:00:00,40.47,40.55,40.39,40.46,379000.0,33.5124,33.5787,33.4462,33.5042,379000.0
2012-12-05 10:30:00,40.47,40.58,40.41,40.47,163900.0,33.5124,33.6035,33.4628,33.5124,163900.0
2012-12-05 11:00:00,40.47,40.53,40.39,40.53,51600.0,33.5124,33.5621,33.4462,33.5621,51600.0
2012-12-05 11:30:00,40.54,40.61,40.53,40.58,123500.0,33.5704,33.6284,33.5621,33.6035,123500.0
2012-12-05 12:00:00,40.58,40.7,40.57,40.6,103100.0,33.6035,33.7029,33.5952,33.6201,103100.0
2012-12-05 12:30:00,40.6,40.95,40.6,40.91,183300.0,33.6201,33.9099,33.6201,33.8768,183300.0
2012-12-05 13:00:00,40.91,41.01,40.9,40.96,200600.0,33.8768,33.9596,33.8685,33.9182,200600.0
2012-12-05 13:30:00,40.96,40.99,40.91,40.94,429700.0,33.9182,33.943,33.8768,33.9016,429700.0
2012-12-05 14:00:00,40.95,40.99,40.74,40.77,243700.0,33.9099,33.943,33.736,33.7609,243700.0
2012-12-05 14:30:00,40.77,40.95,40.76,40.91,164300.0,33.7609,33.9099,33.7526,33.8768,164300.0
2012-12-05 15:00:00,40.91,40.94,40.83,40.92,292400.0,33.8768,33.9016,33.8106,33.8851,292400.0
2012-12-05 15:30:00,40.92,40.94,40.68,40.7,813200.0,33.8851,33.9016,33.6863,33.7029,813200.0
2012-12-06 09:30:00,40.85,40.94,40.69,40.88,210300.0,33.8271,33.9016,33.6946,33.852,210300.0
2012-12-06 10:00:00,40.89,40.92,40.79,40.88,269000.0,33.8602,33.8851,33.7774,33.852,269000.0
2012-12-06 10:30:00,40.88,40.89,40.76,40.87,179500.0,33.852,33.8602,33.7526,33.8437,179500.0
2012-12-06 11:00:00,40.87,40.91,40.85,40.87,75100.0,33.8437,33.8768,33.8271,33.8437,75100.0
2012-12-06 11:30:00,40.88,40.92,40.81,40.87,47500.0,33.852,33.8851,33.794,33.8437,47500.0
2012-12-06 12:00:00,40.87,40.9,40.84,40.86,53900.0,33.8437,33.8685,33.8188,33.8354,53900.0
2012-12-06 12:30:00,40.86,40.88,40.77,40.78,48500.0,33.8354,33.852,33.7609,33.7691,48500.0
2012-12-06 13:00:00,40.78,40.81,40.76,40.78,58500.0,33.7691,33.794,33.7526,33.7691,58500.0
2012-12-06 13:30:00,40.79,40.85,40.79,40.8,53300.0,33.7774,33.8271,33.7774,33.7857,53300.0
2012-12-06 14:00:00,40.8,40.82,40.73,40.81,52200.0,33.7857,33.8023,33.7277,33.794,52200.0
2012-12-06 14:30:00,40.8,40.84,40.74,40.77,145400.0,33.7857,33.8188,33.736,33.7609,145400.0
2012-12-06 15:00:00,40.78,40.84,40.7,40.7,187300.0,33.7691,33.8188,33.7029,33.7029,187300.0
2012-12-06 15:30:00,40.7,40.74,40.64,40.66,586400.0,33.7029,33.736,33.6532,33.6698,586400.0
2012-12-07 09:30:00,40.63,40.87,40.61,40.8,108700.0,33.6449,33.8437,33.6284,33.7857,108700.0
2012-12-07 10:00:00,40.81,40.81,40.62,40.74,170300.0,33.794,33.794,33.6367,33.736,170300.0
2012-12-07 10:30:00,40.73,40.83,40.71,40.76,130500.0,33.7277,33.8106,33.7112,33.7526,130500.0
2012-12-07 11:00:00,40.77,40.8,40.69,40.79,88800.0,33.7609,33.7857,33.6946,33.7774,88800.0
2012-12-07 11:30:00,40.78,40.8,40.76,40.77,117100.0,33.7691,33.7857,33.7526,33.7609,117100.0
2012-12-07 12:00:00,40.77,40.78,40.72,40.77,58300.0,33.7609,33.7691,33.7195,33.7609,58300.0
2012-12-07 12:30:00,40.76,40.78,40.68,40.69,44200.0,33.7526,33.7691,33.6863,33.6946,44200.0
2012-12-07 13:00:00,40.69,40.77,40.67,40.76,63500.0,33.6946,33.7609,33.6781,33.7526,63500.0
2012-12-07 13:30:00,40.75,40.76,40.7,40.73,51900.0,33.7443,33.7526,33.7029,33.7277,51900.0
2012-12-07 14:00:00,40.73,40.75,40.71,40.71,84200.0,33.7277,33.7443,33.7112,33.7112,84200.0
2012-12-07 14:30:00,40.71,40.76,40.7,40.74,219700.0,33.7112,33.7526,33.7029,33.736,219700.0
2012-12-07 15:00:00,40.74,40.78,40.72,40.74,108600.0,33.736,33.7691,33.7195,33.736,108600.0
2012-12-07 15:30:00,40.75,40.84,40.75,40.77,369300.0,33.7443,33.8188,33.7443,33.7609,369300.0
2012-12-10 09:30:00,40.77,40.98,40.73,40.92,155100.0,33.7609,33.9348,33.7277,33.8851,155100.0
2012-12-10 10:00:00,40.92,41.0,40.85,40.93,159300.0,33.8851,33.9513,33.8271,33.8934,159300.0
2012-12-10 10:30:00,40.93,40.98,40.88,40.95,125900.0,33.8934,33.9348,33.852,33.9099,125900.0
2012-12-10 11:00:00,40.93,40.97,40.88,40.94,77500.0,33.8934,33.9265,33.852,33.9016,77500.0
2012-12-10 11:30:00,40.95,40.98,40.87,40.87,96600.0,33.9099,33.9348,33.8437,33.8437,96600.0
2012-12-10 12:00:00,40.87,40.93,40.81,40.86,111800.0,33.8437,33.8934,33.794,33.8354,111800.0
2012-12-10 12:30:00,40.87,40.93,40.87,40.88,28200.0,33.8437,33.8934,33.8437,33.852,28200.0
2012-12-10 13:00:00,40.87,40.9,40.84,40.87,39200.0,33.8437,33.8685,33.8188,33.8437,39200.0
2012-12-10 13:30:00,40.87,40.88,40.77,40.77,65100.0,33.8437,33.852,33.7609,33.7609,65100.0
2012-12-10 14:00:00,40.78,40.84,40.77,40.82,54000.0,33.7691,33.8188,33.7609,33.8023,54000.0
2012-12-10 14:30:00,40.81,40.84,40.77,40.83,53800.0,33.794,33.8188,33.7609,33.8106,53800.0
2012-12-10 15:00:00,40.83,40.86,40.8,40.85,72500.0,33.8106,33.8354,33.7857,33.8271,72500.0
2012-12-10 15:30:00,40.84,40.9,40.84,40.87,172900.0,33.8188,33.8685,33.8188,33.8437,172900.0
2012-12-11 09:30:00,40.88,41.06,40.85,41.0,107600.0,33.852,34.001,33.8271,33.9513,107600.0
2012-12-11 10:00:00,40.98,41.06,40.96,40.96,152500.0,33.9348,34.001,33.9182,33.9182,152500.0
2012-12-11 10:30:00,40.96,40.98,40.87,40.89,84000.0,33.9182,33.9348,33.8437,33.8602,84000.0
2012-12-11 11:00:00,40.89,41.01,40.88,41.0,88400.0,33.8602,33.9596,33.852,33.9513,88400.0
2012-12-11 11:30:00,41.0,41.02,40.96,41.01,494200.0,33.9513,33.9679,33.9182,33.9596,494200.0
2012-12-11 12:00:00,41.01,41.08,40.96,41.05,103100.0,33.9596,34.0176,33.9182,33.9927,103100.0
2012-12-11 12:30:00,41.04,41.08,41.02,41.06,85500.0,33.9844,34.0176,33.9679,34.001,85500.0
2012-12-11 13:00:00,41.05,41.07,40.97,40.98,91900.0,33.9927,34.0093,33.9265,33.9348,91900.0
2012-12-11 13:30:00,40.99,40.99,40.92,40.94,54000.0,33.943,33.943,33.8851,33.9016,54000.0
2012-12-11 14:00:00,40.94,40.96,40.89,40.9,74800.0,33.9016,33.9182,33.8602,33.8685,74800.0
2012-12-11 14:30:00,40.91,40.94,40.9,40.9,70100.0,33.8768,33.9016,33.8685,33.8685,70100.0
2012-12-11 15:00:00,40.9,40.93,40.85,40.93,121400.0,33.8685,33.8934,33.8271,33.8934,121400.0
2012-12-11 15:30:00,40.93,40.96,40.87,40.87,498100.0,33.8934,33.9182,33.8437,33.8437,498100.0
2012-12-12 09:30:00,40.83,41.15,40.83,41.08,113100.0,33.8106,34.0755,33.8106,34.0176,113100.0
2012-12-12 10:00:00,41.08,41.08,40.95,40.98,103600.0,34.0176,34.0176,33.9099,33.9348,103600.0
2012-12-12 10:30:00,40.98,41.01,40.98,41.0,113900.0,33.9348,33.9596,33.9348,33.9513,113900.0
2012-12-12 11:00:00,41.0,41.01,40.98,41.0,122500.0,33.9513,33.9596,33.9348,33.9513,122500.0
2012-12-12 11:30:00,41.0,41.01,40.98,41.0,108600.0,33.9513,33.9596,33.9348,33.9513,108600.0
2012-12-12 12:00:00,41.0,41.01,40.92,40.92,84200.0,33.9513,33.9596,33.8851,33.8851,84200.0
2012-12-12 12:30:00,40.92,41.02,40.89,40.99,253400.0,33.8851,33.9679,33.8602,33.943,253400.0
2012-12-12 13:00:00,41.0,41.17,40.94,41.09,581000.0,33.9513,34.0921,33.9016,34.0259,581000.0
2012-12-12 13:30:00,41.09,41.11,41.02,41.1,123400.0,34.0259,34.0424,33.9679,34.0341,123400.0
2012-12-12 14:00:00,41.1,41.11,41.03,41.06,100100.0,34.0341,34.0424,33.9762,34.001,100100.0
2012-12-12 14:30:00,41.06,41.07,40.97,41.0,130300.0,34.001,34.0093,33.9265,33.9513,130300.0
2012-12-12 15:00:00,40.99,41.0,40.86,40.92,241400.0,33.943,33.9513,33.8354,33.8851,241400.0
2012-12-12 15:30:00,40.92,40.93,40.75,40.76,371000.0,33.8851,33.8934,33.7443,33.7526,371000.0
2012-12-13 09:30:00,40.74,40.84,40.6,40.79,341900.0,33.736,33.8188,33.6201,33.7774,341900.0
2012-12-13 10:00:00,40.79,40.8,40.75,40.76,117100.0,33.7774,33.7857,33.7443,33.7526,117100.0
2012-12-13 10:30:00,40.76,40.79,40.71,40.71,138000.0,33.7526,33.7774,33.7112,33.7112,138000.0
2012-12-13 11:00:00,40.7,40.7,40.5,40.64,88400.0,33.7029,33.7029,33.5373,33.6532,88400.0
2012-12-13 11:30:00,40.64,40.71,40.63,40.64,74400.0,33.6532,33.7112,33.6449,33.6532,74400.0
2012-12-13 12:00:00,40.64,40.67,40.61,40.62,66400.0,33.6532,33.6781,33.6284,33.6367,66400.0
2012-12-13 12:30:00,40.63,40.67,40.57,40.61,54400.0,33.6449,33.6781,33.5952,33.6284,54400.0
2012-12-13 13:00:00,40.61,40.65,40.5,40.64,46700.0,33.6284,33.6615,33.5373,33.6532,46700.0
2012-12-13 13:30:00,40.64,40.64,40.53,40.53,45300.0,33.6532,33.6532,33.5621,33.5621,45300.0
2012-12-13 14:00:00,40.54,40.6,40.45,40.59,107000.0,33.5704,33.6201,33.4959,33.6118,107000.0
2012-12-13 14:30:00,40.6,40.6,40.49,40.52,74100.0,33.6201,33.6201,33.529,33.5538,74100.0
2012-12-13 15:00:00,40.51,40.55,40.47,40.55,55500.0,33.5456,33.5787,33.5124,33.5787,55500.0
2012-12-13 15:30:00,40.55,40.65,40.53,40.59,228200.0,33.5787,33.6615,33.5621,33.6118,228200.0
2012-12-14 09:30:00,40.39,40.74,40.39,40.56,81300.0,33.4462,33.736,33.4462,33.587,81300.0
2012-12-14 10:00:00,40.56,40.62,40.51,40.6,93600.0,33.587,33.6367,33.5456,33.6201,93600.0
2012-12-14 10:30:00,40.59,40.72,40.56,40.57,131800.0,33.6118,33.7195,33.587,33.5952,131800.0
2012-12-14 11:00:00,40.56,40.68,40.53,40.67,124900.0,33.587,33.6863,33.5621,33.6781,124900.0
2012-12-14 11:30:00,40.66,40.67,40.56,40.62,60100.0,33.6698,33.6781,33.587,33.6367,60100.0
2012-12-14 12:00:00,40.62,40.69,40.62,40.67,93900.0,33.6367,33.6946,33.6367,33.6781,93900.0
2012-12-14 12:30:00,40.67,40.69,40.63,40.63,71600.0,33.6781,33.6946,33.6449,33.6449,71600.0
2012-12-14 13:00:00,40.64,40.68,40.62,40.63,55800.0,33.6532,33.6863,33.6367,33.6449,55800.0
2012-12-14 13:30:00,40.63,40.7,40.62,40.62,79600.0,33.6449,33.7029,33.6367,33.6367,79600.0
2012-12-14 14:00:00,40.63,40.67,40.61,40.67,44500.0,33.6449,33.6781,33.6284,33.6781,44500.0
2012-12-14 14:30:00,40.66,40.66,40.52,40.54,168700.0,33.6698,33.6698,33.5538,33.5704,168700.0
2012-12-14 15:00:00,40.55,40.56,40.47,40.49,79700.0,33.5787,33.587,33.5124,33.529,79700.0
2012-12-14 15:30:00,40.5,40.52,40.46,40.51,248500.0,33.5373,33.5538,33.5042,33.5456,248500.0
2012-12-17 09:30:00,40.59,40.85,40.58,40.77,157600.0,33.6118,33.8271,33.6035,33.7609,157600.0
2012-12-17 10:00:00,40.77,40.91,40.76,40.88,151100.0,33.7609,33.8768,33.7526,33.852,151100.0
2012-12-17 10:30:00,40.88,40.96,40.77,40.78,191200.0,33.852,33.9182,33.7609,33.7691,191200.0
2012-12-17 11:00:00,40.79,40.83,40.7,40.7,82300.0,33.7774,33.8106,33.7029,33.7029,82300.0
2012-12-17 11:30:00,40.7,40.79,40.69,40.7,77400.0,33.7029,33.7774,33.6946,33.7029,77400.0
2012-12-17 12:00:00,40.7,40.86,40.69,40.83,75200.0,33.7029,33.8354,33.6946,33.8106,75200.0
2012-12-17 12:30:00,40.84,40.86,40.78,40.8,75600.0,33.8188,33.8354,33.7691,33.7857,75600.0
2012-12-17 13:00:00,40.81,40.94,40.79,40.88,237200.0,33.794,33.9016,33.7774,33.852,237200.0
2012-12-17 13:30:00,40.88,40.96,40.84,40.88,196100.0,33.852,33.9182,33.8188,33.852,196100.0
2012-12-17 14:00:00,40.89,40.96,40.88,40.93,106900.0,33.8602,33.9182,33.852,33.8934,106900.0
2012-12-17 14:30:00,40.94,40.98,40.9,40.94,82700.0,33.9016,33.9348,33.8685,33.9016,82700.0
2012-12-17 15:00:00,40.94,40.98,40.92,40.95,109400.0,33.9016,33.9348,33.8851,33.9099,109400.0
2012-12-17 15:30:00,40.96,41.06,40.96,40.99,767200.0,33.9182,34.001,33.9182,33.943,767200.0
2012-12-18 09:30:00,40.95,41.16,40.92,40.99,314100.0,33.9099,34.0838,33.8851,33.943,314100.0
2012-12-18 10:00:00,40.99,41.02,40.95,41.0,176300.0,33.943,33.9679,33.9099,33.9513,176300.0
2012-12-18 10:30:00,41.01,41.24,40.99,41.19,944100.0,33.9596,34.1501,33.943,34.1087,944100.0
2012-12-18 11:00:00,41.18,41.28,41.18,41.21,192100.0,34.1004,34.1832,34.1004,34.1252,192100.0
2012-12-18 11:30:00,41.21,41.25,41.15,41.15,90400.0,34.1252,34.1583,34.0755,34.0755,90400.0
2012-12-18 12:00:00,41.16,41.21,41.15,41.19,89300.0,34.0838,34.1252,34.0755,34.1087,89300.0
2012-12-18 12:30:00,41.18,41.22,41.16,41.18,173600.0,34.1004,34.1335,34.0838,34.1004,173600.0
2012-12-18 13:00:00,41.19,41.27,41.18,41.26,293500.0,34.1087,34.1749,34.1004,34.1666,293500.0
2012-12-18 13:30:00,41.25,41.37,41.24,41.32,71700.0,34.1583,34.2577,34.1501,34.2163,71700.0
2012-12-18 14:00:00,41.32,41.34,41.3,41.33,142100.0,34.2163,34.2329,34.1997,34.2246,142100.0
2012-12-18 14:30:00,41.34,41.36,41.26,41.27,169000.0,34.2329,34.2494,34.1666,34.1749,169000.0
2012-12-18 15:00:00,41.28,41.34,41.26,41.3,168100.0,34.1832,34.2329,34.1666,34.1997,168100.0
2012-12-18 15:30:00,41.3,41.49,41.29,41.4,971400.0,34.1997,34.3571,34.1915,34.2826,971400.0
2012-12-19 09:30:00,41.5,41.62,41.32,41.41,135800.0,34.3654,34.4647,34.2163,34.2908,135800.0
2012-12-19 10:00:00,41.42,41.45,41.35,41.35,105000.0,34.2991,34.324,34.2412,34.2412,105000.0
2012-12-19 10:30:00,41.36,41.42,41.33,41.4,219600.0,34.2494,34.2991,34.2246,34.2826,219600.0
2012-12-19 11:00:00,41.4,41.48,41.34,41.43,92400.0,34.2826,34.3488,34.2329,34.3074,92400.0
2012-12-19 11:30:00,41.42,41.55,41.39,41.52,124900.0,34.2991,34.4068,34.2743,34.3819,124900.0
2012-12-19 12:00:00,41.51,41.53,41.46,41.51,97100.0,34.3736,34.3902,34.3322,34.3736,97100.0
2012-12-19 12:30:00,41.51,41.57,41.45,41.55,91800.0,34.3736,34.4233,34.324,34.4068,91800.0
2012-12-19 13:00:00,41.55,41.57,41.5,41.55,98900.0,34.4068,34.4233,34.3654,34.4068,98900.0
2012-12-19 13:30:00,41.54,41.55,41.48,41.48,55000.0,34.3985,34.4068,34.3488,34.3488,55000.0
2012-12-19 14:00:00,41.48,41.51,41.43,41.5,182200.0,34.3488,34.3736,34.3074,34.3654,182200.0
2012-12-19 14:30:00,41.49,41.51,41.47,41.5,323600.0,34.3571,34.3736,34.3405,34.3654,323600.0
2012-12-19 15:00:00,41.51,41.55,41.47,41.54,196000.0,34.3736,34.4068,34.3405,34.3985,196000.0
2012-12-19 15:30:00,41.54,41.55,41.41,41.49,1231300.0,34.3985,34.4068,34.2908,34.3571,1231300.0
2012-12-20 09:30:00,41.56,41.7,41.5,41.65,513000.0,34.415,34.531,34.3654,34.4896,513000.0
2012-12-20 10:00:00,41.65,41.71,41.59,41.6,369700.0,34.4896,34.5393,34.4399,34.4482,369700.0
2012-12-20 10:30:00,41.6,41.63,41.57,41.6,207200.0,34.4482,34.473,34.4233,34.4482,207200.0
2012-12-20 11:00:00,41.6,41.63,41.54,41.6,252500.0,34.4482,34.473,34.3985,34.4482,252500.0
2012-12-20 11:30:00,41.6,41.66,41.58,41.6,153300.0,34.4482,34.4979,34.4316,34.4482,153300.0
2012-12-20 12:00:00,41.6,41.66,41.6,41.62,88800.0,34.4482,34.4979,34.4482,34.4647,88800.0
2012-12-20 12:30:00,41.62,41.64,41.6,41.63,68000.0,34.4647,34.4813,34.4482,34.473,68000.0
2012-12-20 13:00:00,41.63,41.72,41.62,41.72,132200.0,34.473,34.5475,34.4647,34.5475,132200.0
2012-12-20 13:30:00,41.72,41.8,41.69,41.77,118400.0,34.5475,34.6138,34.5227,34.5889,118400.0
2012-12-20 14:00:00,41.76,41.84,41.75,41.8,150700.0,34.5807,34.6469,34.5724,34.6138,150700.0
2012-12-20 14:30:00,41.81,41.88,41.77,41.87,137800.0,34.6221,34.68,34.5889,34.6718,137800.0
2012-12-20 15:00:00,41.86,41.87,41.71,41.75,181200.0,34.6635,34.6718,34.5393,34.5724,181200.0
2012-12-20 15:30:00,41.74,41.92,41.74,41.92,589000.0,34.5641,34.7132,34.5641,34.7132,589000.0
2012-12-21 09:30:00,41.64,41.85,41.64,41.83,909800.0,34.4813,34.6552,34.4813,34.6386,909800.0
2012-12-21 10:00:00,41.84,41.86,41.74,41.77,160100.0,34.6469,34.6635,34.5641,34.5889,160100.0
2012-12-21 10:30:00,41.77,41.79,41.7,41.75,165600.0,34.5889,34.6055,34.531,34.5724,165600.0
2012-12-21 11:00:00,41.75,41.79,41.73,41.76,118900.0,34.5724,34.6055,34.5558,34.5807,118900.0
2012-12-21 11:30:00,41.75,41.78,41.67,41.72,148000.0,34.5724,34.5972,34.5061,34.5475,148000.0
2012-12-21 12:00:00,41.72,41.79,41.63,41.73,328700.0,34.5475,34.6055,34.473,34.5558,328700.0
2012-12-21 12:30:00,41.73,41.8,41.71,41.8,122700.0,34.5558,34.6138,34.5393,34.6138,122700.0
2012-12-21 13:00:00,41.8,41.83,41.64,41.66,275300.0,34.6138,34.6386,34.4813,34.4979,275300.0
2012-12-21 13:30:00,41.66,41.84,41.66,41.84,85900.0,34.4979,34.6469,34.4979,34.6469,85900.0
2012-12-21 14:00:00,41.84,41.88,41.8,41.84,89100.0,34.6469,34.68,34.6138,34.6469,89100.0
2012-12-21 14:30:00,41.83,41.86,41.77,41.77,148400.0,34.6386,34.6635,34.5889,34.5889,148400.0
2012-12-21 15:00:00,41.78,41.79,41.69,41.71,504400.0,34.5972,34.6055,34.5227,34.5393,504400.0
2012-12-21 15:30:00,41.71,41.72,41.48,41.49,756900.0,34.5393,34.5475,34.3488,34.3571,756900.0
2012-12-24 09:30:00,41.4,41.44,40.97,40.98,396700.0,34.2826,34.3157,33.9265,33.9348,396700.0
2012-12-24 10:00:00,40.97,40.98,40.83,40.88,265400.0,33.9265,33.9348,33.8106,33.852,265400.0
2012-12-24 10:30:00,40.89,40.96,40.86,40.87,419000.0,33.8602,33.9182,33.8354,33.8437,419000.0
2012-12-24 11:00:00,40.87,40.96,40.85,40.9,354100.0,33.8437,33.9182,33.8271,33.8685,354100.0
2012-12-24 11:30:00,40.9,40.95,40.86,40.92,128600.0,33.8685,33.9099,33.8354,33.8851,128600.0
2012-12-24 12:00:00,40.92,40.93,40.85,40.86,151000.0,33.8851,33.8934,33.8271,33.8354,151000.0
2012-12-24 12:30:00,40.86,40.98,40.8,40.89,264300.0,33.8354,33.9348,33.7857,33.8602,264300.0
2012-12-26 09:30:00,40.95,41.11,40.78,40.78,215000.0,33.9099,34.0424,33.7691,33.7691,215000.0
2012-12-26 10:00:00,40.79,40.81,40.51,40.57,440100.0,33.7774,33.794,33.5456,33.5952,440100.0
2012-12-26 10:30:00,40.58,40.6,40.43,40.45,252300.0,33.6035,33.6201,33.4793,33.4959,252300.0
2012-12-26 11:00:00,40.44,40.44,40.28,40.29,163300.0,33.4876,33.4876,33.3551,33.3634,163300.0
2012-12-26 11:30:00,40.3,40.34,40.07,40.08,296900.0,33.3717,33.4048,33.1812,33.1895,296900.0
2012-12-26 12:00:00,40.08,40.29,40.07,40.21,240700.0,33.1895,33.3634,33.1812,33.2971,240700.0
2012-12-26 12:30:00,40.2,40.3,40.15,40.25,198700.0,33.2889,33.3717,33.2475,33.3303,198700.0
2012-12-26 13:00:00,40.26,40.36,40.26,40.36,100900.0,33.3385,33.4214,33.3385,33.4214,100900.0
2012-12-26 13:30:00,40.35,40.38,40.2,40.2,111100.0,33.4131,33.4379,33.2889,33.2889,111100.0
2012-12-26 14:00:00,40.2,40.23,40.16,40.22,279200.0,33.2889,33.3137,33.2557,33.3054,279200.0
2012-12-26 14:30:00,40.23,40.32,40.19,40.32,193600.0,33.3137,33.3882,33.2806,33.3882,193600.0
2012-12-26 15:00:00,40.31,40.4,40.31,40.36,193200.0,33.3799,33.4545,33.3799,33.4214,193200.0
2012-12-26 15:30:00,40.37,40.37,40.2,40.27,409500.0,33.4296,33.4296,33.2889,33.3468,409500.0
2012-12-27 09:30:00,40.03,40.21,39.85,40.14,380500.0,33.525,33.6757,33.3742,33.6171,380500.0
2012-12-27 10:00:00,40.13,40.17,39.8,40.02,309300.0,33.6087,33.6422,33.3323,33.5166,309300.0
2012-12-27 10:30:00,40.02,40.08,39.79,39.85,284600.0,33.5166,33.5668,33.324,33.3742,284600.0
2012-12-27 11:00:00,39.86,39.94,39.8,39.84,147300.0,33.3826,33.4496,33.3323,33.3658,147300.0
2012-12-27 11:30:00,39.84,39.9,39.82,39.88,115900.0,33.3658,33.4161,33.3491,33.3993,115900.0
2012-12-27 12:00:00,39.87,39.87,39.74,39.75,180700.0,33.391,33.391,33.2821,33.2905,180700.0
2012-12-27 12:30:00,39.75,39.85,39.74,39.82,149500.0,33.2905,33.3742,33.2821,33.3491,149500.0
2012-12-27 13:00:00,39.82,39.87,39.75,39.78,98800.0,33.3491,33.391,33.2905,33.3156,98800.0
2012-12-27 13:30:00,39.79,39.82,39.73,39.76,118700.0,33.324,33.3491,33.2737,33.2988,118700.0
2012-12-27 14:00:00,39.76,39.8,39.74,39.76,97900.0,33.2988,33.3323,33.2821,33.2988,97900.0
2012-12-27 14:30:00,39.76,39.97,39.74,39.88,186000.0,33.2988,33.4747,33.2821,33.3993,186000.0
2012-12-27 15:00:00,39.88,39.98,39.83,39.94,230000.0,33.3993,33.4831,33.3575,33.4496,230000.0
2012-12-27 15:30:00,39.94,40.07,39.94,40.02,430700.0,33.4496,33.5585,33.4496,33.5166,430700.0
2012-12-28 09:30:00,39.81,39.95,39.75,39.81,137900.0,33.3407,33.458,33.2905,33.3407,137900.0
2012-12-28 10:00:00,39.82,39.96,39.8,39.84,122100.0,33.3491,33.4663,33.3323,33.3658,122100.0
2012-12-28 10:30:00,39.84,40.22,39.84,40.16,211300.0,33.3658,33.6841,33.3658,33.6338,211300.0
2012-12-28 11:00:00,40.17,40.18,39.98,40.04,140200.0,33.6422,33.6506,33.4831,33.5333,140200.0
2012-12-28 11:30:00,40.05,40.08,39.94,39.97,61500.0,33.5417,33.5668,33.4496,33.4747,61500.0
2012-12-28 12:00:00,39.98,40.02,39.94,39.97,54700.0,33.4831,33.5166,33.4496,33.4747,54700.0
2012-12-28 12:30:00,39.97,40.01,39.91,39.91,72100.0,33.4747,33.5082,33.4245,33.4245,72100.0
2012-12-28 13:00:00,39.9,39.98,39.83,39.83,59600.0,33.4161,33.4831,33.3575,33.3575,59600.0
2012-12-28 13:30:00,39.82,39.85,39.75,39.8,40100.0,33.3491,33.3742,33.2905,33.3323,40100.0
2012-12-28 14:00:00,39.79,39.84,39.75,39.76,48200.0,33.324,33.3658,33.2905,33.2988,48200.0
2012-12-28 14:30:00,39.77,39.78,39.75,39.76,55500.0,33.3072,33.3156,33.2905,33.2988,55500.0
2012-12-28 15:00:00,39.76,39.88,39.76,39.82,101900.0,33.2988,33.3993,33.2988,33.3491,101900.0
2012-12-28 15:30:00,39.81,39.84,39.7,39.71,660400.0,33.3407,33.3658,33.2486,33.257,660400.0
2012-12-31 09:30:00,39.61,39.67,39.4,39.59,201400.0,33.1732,33.2235,32.9973,33.1565,201400.0
2012-12-31 10:00:00,39.57,39.77,39.45,39.69,170000.0,33.1397,33.3072,33.0392,33.2402,170000.0
2012-12-31 10:30:00,39.7,39.76,39.64,39.72,124800.0,33.2486,33.2988,33.1983,33.2653,124800.0
2012-12-31 11:00:00,39.71,39.83,39.62,39.63,144700.0,33.257,33.3575,33.1816,33.19,144700.0
2012-12-31 11:30:00,39.63,39.65,39.47,39.49,93100.0,33.19,33.2067,33.056,33.0727,93100.0
2012-12-31 12:00:00,39.5,39.57,39.47,39.56,66500.0,33.0811,33.1397,33.056,33.1313,66500.0
2012-12-31 12:30:00,39.56,39.85,39.55,39.67,131500.0,33.1313,33.3742,33.123,33.2235,131500.0
2012-12-31 13:00:00,39.66,39.73,39.55,39.66,112600.0,33.2151,33.2737,33.123,33.2151,112600.0
2012-12-31 13:30:00,39.64,39.85,39.6,39.79,217900.0,33.1983,33.3742,33.1648,33.324,217900.0
2012-12-31 14:00:00,39.78,39.86,39.7,39.85,67300.0,33.3156,33.3826,33.2486,33.3742,67300.0
2012-12-31 14:30:00,39.85,39.96,39.75,39.93,103100.0,33.3742,33.4663,33.2905,33.4412,103100.0
2012-12-31 15:00:00,39.93,40.03,39.8,39.86,189000.0,33.4412,33.525,33.3323,33.3826,189000.0
2012-12-31 15:30:00,39.87,40.23,39.87,40.16,481200.0,33.391,33.6925,33.391,33.6338,481200.0
2013-01-02 09:30:00,40.67,40.84,40.52,40.77,238500.0,34.061,34.2033,33.9353,34.1447,238500.0
2013-01-02 10:00:00,40.77,40.89,40.68,40.71,189400.0,34.1447,34.2452,34.0693,34.0945,189400.0
2013-01-02 10:30:00,40.72,40.8,40.61,40.67,264700.0,34.1028,34.1698,34.0107,34.061,264700.0
2013-01-02 11:00:00,40.68,40.74,40.62,40.65,173900.0,34.0693,34.1196,34.0191,34.0442,173900.0
2013-01-02 11:30:00,40.65,40.68,40.58,40.66,182600.0,34.0442,34.0693,33.9856,34.0526,182600.0
2013-01-02 12:00:00,40.66,40.69,40.57,40.58,92800.0,34.0526,34.0777,33.9772,33.9856,92800.0
2013-01-02 12:30:00,40.59,40.6,40.5,40.52,61600.0,33.994,34.0023,33.9186,33.9353,61600.0
2013-01-02 13:00:00,40.51,40.57,40.48,40.54,124100.0,33.927,33.9772,33.9018,33.9521,124100.0
2013-01-02 13:30:00,40.55,40.57,40.51,40.54,119900.0,33.9605,33.9772,33.927,33.9521,119900.0
2013-01-02 14:00:00,40.54,40.59,40.52,40.57,106100.0,33.9521,33.994,33.9353,33.9772,106100.0
2013-01-02 14:30:00,40.57,40.58,40.46,40.57,148600.0,33.9772,33.9856,33.8851,33.9772,148600.0
2013-01-02 15:00:00,40.57,40.65,40.55,40.55,168000.0,33.9772,34.0442,33.9605,33.9605,168000.0
2013-01-02 15:30:00,40.56,40.85,40.55,40.85,530400.0,33.9688,34.2117,33.9605,34.2117,530400.0
2013-01-03 09:30:00,40.85,40.9,40.65,40.65,233100.0,34.2117,34.2536,34.0442,34.0442,233100.0
2013-01-03 10:00:00,40.66,40.72,40.6,40.65,151500.0,34.0526,34.1028,34.0023,34.0442,151500.0
2013-01-03 10:30:00,40.64,40.69,40.58,40.68,226200.0,34.0358,34.0777,33.9856,34.0693,226200.0
2013-01-03 11:00:00,40.68,40.72,40.65,40.68,137600.0,34.0693,34.1028,34.0442,34.0693,137600.0
2013-01-03 11:30:00,40.68,40.71,40.65,40.65,133100.0,34.0693,34.0945,34.0442,34.0442,133100.0
2013-01-03 12:00:00,40.66,40.75,40.65,40.7,88400.0,34.0526,34.128,34.0442,34.0861,88400.0
2013-01-03 12:30:00,40.7,40.71,40.67,40.68,96600.0,34.0861,34.0945,34.061,34.0693,96600.0
2013-01-03 13:00:00,40.69,40.71,40.66,40.68,611700.0,34.0777,34.0945,34.0526,34.0693,611700.0
2013-01-03 13:30:00,40.68,40.74,40.67,40.73,272400.0,34.0693,34.1196,34.061,34.1112,272400.0
2013-01-03 14:00:00,40.72,40.77,40.64,40.72,183400.0,34.1028,34.1447,34.0358,34.1028,183400.0
2013-01-03 14:30:00,40.72,40.78,40.7,40.75,122900.0,34.1028,34.1531,34.0861,34.128,122900.0
2013-01-03 15:00:00,40.75,40.8,40.73,40.78,166200.0,34.128,34.1698,34.1112,34.1531,166200.0
2013-01-03 15:30:00,40.77,40.8,40.71,40.78,642600.0,34.1447,34.1698,34.0945,34.1531,642600.0
2013-01-04 09:30:00,40.86,41.12,40.83,41.12,161100.0,34.2201,34.4378,34.195,34.4378,161100.0
2013-01-04 10:00:00,41.12,41.28,41.12,41.21,242400.0,34.4378,34.5718,34.4378,34.5132,242400.0
2013-01-04 10:30:00,41.22,41.27,41.05,41.07,211900.0,34.5216,34.5635,34.3792,34.396,211900.0
2013-01-04 11:00:00,41.08,41.27,41.07,41.24,77300.0,34.4043,34.5635,34.396,34.5383,77300.0
2013-01-04 11:30:00,41.24,41.33,41.23,41.27,156500.0,34.5383,34.6137,34.53,34.5635,156500.0
2013-01-04 12:00:00,41.27,41.38,41.26,41.38,105200.0,34.5635,34.6556,34.5551,34.6556,105200.0
2013-01-04 12:30:00,41.37,41.39,41.35,41.39,87400.0,34.6472,34.664,34.6305,34.664,87400.0
2013-01-04 13:00:00,41.38,41.44,41.35,41.39,178200.0,34.6556,34.7058,34.6305,34.664,178200.0
2013-01-04 13:30:00,41.39,41.4,41.28,41.3,193600.0,34.664,34.6723,34.5718,34.5886,193600.0
2013-01-04 14:00:00,41.3,41.31,41.24,41.27,115300.0,34.5886,34.597,34.5383,34.5635,115300.0
2013-01-04 14:30:00,41.27,41.27,41.16,41.16,212400.0,34.5635,34.5635,34.4713,34.4713,212400.0
2013-01-04 15:00:00,41.17,41.21,41.13,41.17,202400.0,34.4797,34.5132,34.4462,34.4797,202400.0
2013-01-04 15:30:00,41.18,41.24,41.15,41.17,410800.0,34.4881,34.5383,34.463,34.4797,410800.0
2013-01-07 09:30:00,40.98,41.09,40.3,40.4,503300.0,34.3206,34.4127,33.7511,33.8348,503300.0
2013-01-07 10:00:00,40.41,40.52,40.36,40.52,390900.0,33.8432,33.9353,33.8013,33.9353,390900.0
2013-01-07 10:30:00,40.52,40.62,40.51,40.53,130500.0,33.9353,34.0191,33.927,33.9437,130500.0
2013-01-07 11:00:00,40.53,40.58,40.52,40.52,66100.0,33.9437,33.9856,33.9353,33.9353,66100.0
2013-01-07 11:30:00,40.53,40.55,40.4,40.41,88300.0,33.9437,33.9605,33.8348,33.8432,88300.0
2013-01-07 12:00:00,40.42,40.43,40.37,40.42,105000.0,33.8516,33.86,33.8097,33.8516,105000.0
2013-01-07 12:30:00,40.43,40.44,40.37,40.42,198000.0,33.86,33.8683,33.8097,33.8516,198000.0
2013-01-07 13:00:00,40.43,40.44,40.38,40.41,65600.0,33.86,33.8683,33.8181,33.8432,65600.0
2013-01-07 13:30:00,40.42,40.43,40.37,40.41,65100.0,33.8516,33.86,33.8097,33.8432,65100.0
2013-01-07 14:00:00,40.41,40.5,40.41,40.46,139500.0,33.8432,33.9186,33.8432,33.8851,139500.0
2013-01-07 14:30:00,40.46,40.51,40.43,40.48,336200.0,33.8851,33.927,33.86,33.9018,336200.0
2013-01-07 15:00:00,40.49,40.53,40.46,40.52,120800.0,33.9102,33.9437,33.8851,33.9353,120800.0
2013-01-07 15:30:00,40.52,40.54,40.46,40.46,269300.0,33.9353,33.9521,33.8851,33.8851,269300.0
2013-01-08 09:30:00,40.38,40.52,40.3,40.43,199700.0,33.8181,33.9353,33.7511,33.86,199700.0
2013-01-08 10:00:00,40.41,40.45,40.29,40.39,130400.0,33.8432,33.8767,33.7427,33.8265,130400.0
2013-01-08 10:30:00,40.39,40.49,40.36,40.48,115900.0,33.8265,33.9102,33.8013,33.9018,115900.0
2013-01-08 11:00:00,40.49,40.6,40.48,40.6,109000.0,33.9102,34.0023,33.9018,34.0023,109000.0
2013-01-08 11:30:00,40.59,40.62,40.55,40.57,128500.0,33.994,34.0191,33.9605,33.9772,128500.0
2013-01-08 12:00:00,40.57,40.57,40.4,40.44,71200.0,33.9772,33.9772,33.8348,33.8683,71200.0
2013-01-08 12:30:00,40.44,40.44,40.36,40.42,99400.0,33.8683,33.8683,33.8013,33.8516,99400.0
2013-01-08 13:00:00,40.42,40.44,40.4,40.41,67100.0,33.8516,33.8683,33.8348,33.8432,67100.0
2013-01-08 13:30:00,40.42,40.44,40.4,40.43,79600.0,33.8516,33.8683,33.8348,33.86,79600.0
2013-01-08 14:00:00,40.43,40.47,40.42,40.46,160100.0,33.86,33.8935,33.8516,33.8851,160100.0
2013-01-08 14:30:00,40.47,40.55,40.46,40.55,123900.0,33.8935,33.9605,33.8851,33.9605,123900.0
2013-01-08 15:00:00,40.54,40.57,40.52,40.56,251500.0,33.9521,33.9772,33.9353,33.9688,251500.0
2013-01-08 15:30:00,40.56,40.67,40.49,40.66,1079400.0,33.9688,34.061,33.9102,34.0526,1079400.0
2013-01-09 09:30:00,41.33,41.33,40.49,40.7,548600.0,34.6137,34.6137,33.9102,34.0861,548600.0
2013-01-09 10:00:00,40.71,40.71,40.5,40.55,188900.0,34.0945,34.0945,33.9186,33.9605,188900.0
2013-01-09 10:30:00,40.55,40.61,40.55,40.61,84300.0,33.9605,34.0107,33.9605,34.0107,84300.0
2013-01-09 11:00:00,40.61,40.75,40.59,40.75,185000.0,34.0107,34.128,33.994,34.128,185000.0
2013-01-09 11:30:00,40.74,40.75,40.63,40.7,136800.0,34.1196,34.128,34.0275,34.0861,136800.0
2013-01-09 12:00:00,40.69,40.7,40.64,40.65,94300.0,34.0777,34.0861,34.0358,34.0442,94300.0
2013-01-09 12:30:00,40.65,40.67,40.59,40.66,86200.0,34.0442,34.061,33.994,34.0526,86200.0
2013-01-09 13:00:00,40.65,40.66,40.58,40.58,64100.0,34.0442,34.0526,33.9856,33.9856,64100.0
2013-01-09 13:30:00,40.59,40.67,40.58,40.65,72700.0,33.994,34.061,33.9856,34.0442,72700.0
2013-01-09 14:00:00,40.65,40.68,40.63,40.65,77100.0,34.0442,34.0693,34.0275,34.0442,77100.0
2013-01-09 14:30:00,40.66,40.69,40.61,40.66,141400.0,34.0526,34.0777,34.0107,34.0526,141400.0
2013-01-09 15:00:00,40.66,40.76,40.65,40.75,143000.0,34.0526,34.1363,34.0442,34.128,143000.0
2013-01-09 15:30:00,40.75,40.79,40.73,40.78,436600.0,34.128,34.1615,34.1112,34.1531,436600.0
2013-01-10 09:30:00,40.91,41.03,40.83,40.89,116100.0,34.262,34.3625,34.195,34.2452,116100.0
2013-01-10 10:00:00,40.88,41.02,40.87,40.98,145900.0,34.2368,34.3541,34.2285,34.3206,145900.0
2013-01-10 10:30:00,40.99,40.99,40.86,40.87,246400.0,34.329,34.329,34.2201,34.2285,246400.0
2013-01-10 11:00:00,40.86,40.91,40.84,40.89,83000.0,34.2201,34.262,34.2033,34.2452,83000.0
2013-01-10 11:30:00,40.89,40.9,40.83,40.9,48500.0,34.2452,34.2536,34.195,34.2536,48500.0
2013-01-10 12:00:00,40.89,40.9,40.84,40.87,48000.0,34.2452,34.2536,34.2033,34.2285,48000.0
2013-01-10 12:30:00,40.86,41.01,40.85,41.01,118700.0,34.2201,34.3457,34.2117,34.3457,118700.0
2013-01-10 13:00:00,41.0,41.01,40.88,40.88,299800.0,34.3373,34.3457,34.2368,34.2368,299800.0
2013-01-10 13:30:00,40.88,40.89,40.78,40.84,61900.0,34.2368,34.2452,34.1531,34.2033,61900.0
2013-01-10 14:00:00,40.83,40.88,40.83,40.86,59000.0,34.195,34.2368,34.195,34.2201,59000.0
2013-01-10 14:30:00,40.86,40.91,40.86,40.89,67500.0,34.2201,34.262,34.2201,34.2452,67500.0
2013-01-10 15:00:00,40.9,40.92,40.84,40.85,251200.0,34.2536,34.2703,34.2033,34.2117,251200.0
2013-01-10 15:30:00,40.86,40.88,40.81,40.88,713900.0,34.2201,34.2368,34.1782,34.2368,713900.0
2013-01-11 09:30:00,40.93,41.02,40.85,40.97,160700.0,34.2787,34.3541,34.2117,34.3122,160700.0
2013-01-11 10:00:00,40.96,40.98,40.8,40.83,143000.0,34.3038,34.3206,34.1698,34.195,143000.0
2013-01-11 10:30:00,40.84,40.92,40.8,40.84,552900.0,34.2033,34.2703,34.1698,34.2033,552900.0
2013-01-11 11:00:00,40.84,40.84,40.73,40.74,112000.0,34.2033,34.2033,34.1112,34.1196,112000.0
2013-01-11 11:30:00,40.73,40.75,40.67,40.71,99600.0,34.1112,34.128,34.061,34.0945,99600.0
2013-01-11 12:00:00,40.71,40.75,40.69,40.75,70800.0,34.0945,34.128,34.0777,34.128,70800.0
2013-01-11 12:30:00,40.75,40.76,40.71,40.72,56500.0,34.128,34.1363,34.0945,34.1028,56500.0
2013-01-11 13:00:00,40.73,40.78,40.73,40.77,114700.0,34.1112,34.1531,34.1112,34.1447,114700.0
2013-01-11 13:30:00,40.76,40.78,40.74,40.76,89400.0,34.1363,34.1531,34.1196,34.1363,89400.0
2013-01-11 14:00:00,40.76,40.8,40.76,40.8,54900.0,34.1363,34.1698,34.1363,34.1698,54900.0
2013-01-11 14:30:00,40.8,40.88,40.79,40.86,168100.0,34.1698,34.2368,34.1615,34.2201,168100.0
2013-01-11 15:00:00,40.86,40.89,40.83,40.86,78200.0,34.2201,34.2452,34.195,34.2201,78200.0
2013-01-11 15:30:00,40.86,40.94,40.85,40.94,223100.0,34.2201,34.2871,34.2117,34.2871,223100.0
2013-01-14 09:30:00,41.01,41.31,40.95,41.01,300500.0,34.3457,34.597,34.2955,34.3457,300500.0
2013-01-14 10:00:00,41.0,41.02,40.92,40.95,538500.0,34.3373,34.3541,34.2703,34.2955,538500.0
2013-01-14 10:30:00,40.96,41.0,40.93,40.95,160100.0,34.3038,34.3373,34.2787,34.2955,160100.0
2013-01-14 11:00:00,40.95,41.01,40.94,40.98,95300.0,34.2955,34.3457,34.2871,34.3206,95300.0
2013-01-14 11:30:00,40.97,41.02,40.91,40.92,230600.0,34.3122,34.3541,34.262,34.2703,230600.0
2013-01-14 12:00:00,40.91,40.94,40.87,40.88,37700.0,34.262,34.2871,34.2285,34.2368,37700.0
2013-01-14 12:30:00,40.87,40.96,40.87,40.92,386500.0,34.2285,34.3038,34.2285,34.2703,386500.0
2013-01-14 13:00:00,40.91,40.97,40.91,40.95,859300.0,34.262,34.3122,34.262,34.2955,859300.0
2013-01-14 13:30:00,40.94,40.99,40.93,40.98,111100.0,34.2871,34.329,34.2787,34.3206,111100.0
2013-01-14 14:00:00,40.98,40.99,40.93,40.95,57000.0,34.3206,34.329,34.2787,34.2955,57000.0
2013-01-14 14:30:00,40.96,40.98,40.95,40.98,51800.0,34.3038,34.3206,34.2955,34.3206,51800.0
2013-01-14 15:00:00,40.97,41.01,40.91,40.91,92100.0,34.3122,34.3457,34.262,34.262,92100.0
2013-01-14 15:30:00,40.91,40.94,40.84,40.9,236200.0,34.262,34.2871,34.2033,34.2536,236200.0
2013-01-15 09:30:00,40.86,40.98,40.69,40.74,304200.0,34.2201,34.3206,34.0777,34.1196,304200.0
2013-01-15 10:00:00,40.76,40.81,40.75,40.78,141400.0,34.1363,34.1782,34.128,34.1531,141400.0
2013-01-15 10:30:00,40.77,40.85,40.76,40.83,79400.0,34.1447,34.2117,34.1363,34.195,79400.0
2013-01-15 11:00:00,40.83,40.89,40.79,40.84,269700.0,34.195,34.2452,34.1615,34.2033,269700.0
2013-01-15 11:30:00,40.84,40.92,40.83,40.91,67200.0,34.2033,34.2703,34.195,34.262,67200.0
2013-01-15 12:00:00,40.9,40.95,40.89,40.9,56500.0,34.2536,34.2955,34.2452,34.2536,56500.0
2013-01-15 12:30:00,40.89,40.95,40.89,40.93,62800.0,34.2452,34.2955,34.2452,34.2787,62800.0
2013-01-15 13:00:00,40.93,40.94,40.86,40.87,286200.0,34.2787,34.2871,34.2201,34.2285,286200.0
2013-01-15 13:30:00,40.87,40.89,40.81,40.81,70300.0,34.2285,34.2452,34.1782,34.1782,70300.0
2013-01-15 14:00:00,40.82,40.95,40.8,40.93,167400.0,34.1866,34.2955,34.1698,34.2787,167400.0
2013-01-15 14:30:00,40.92,40.98,40.9,40.97,88200.0,34.2703,34.3206,34.2536,34.3122,88200.0
2013-01-15 15:00:00,40.96,41.0,40.85,40.94,156000.0,34.3038,34.3373,34.2117,34.2871,156000.0
2013-01-15 15:30:00,40.94,41.0,40.94,41.0,455800.0,34.2871,34.3373,34.2871,34.3373,455800.0
2013-01-16 09:30:00,40.86,41.0,40.71,40.85,92000.0,34.2201,34.3373,34.0945,34.2117,92000.0
2013-01-16 10:00:00,40.85,40.98,40.76,40.78,102900.0,34.2117,34.3206,34.1363,34.1531,102900.0
2013-01-16 10:30:00,40.78,40.8,40.73,40.79,94600.0,34.1531,34.1698,34.1112,34.1615,94600.0
2013-01-16 11:00:00,40.79,40.82,40.76,40.77,134500.0,34.1615,34.1866,34.1363,34.1447,134500.0
2013-01-16 11:30:00,40.77,40.79,40.73,40.76,40800.0,34.1447,34.1615,34.1112,34.1363,40800.0
2013-01-16 12:00:00,40.76,40.77,40.72,40.73,64000.0,34.1363,34.1447,34.1028,34.1112,64000.0
2013-01-16 12:30:00,40.73,40.81,40.72,40.74,52900.0,34.1112,34.1782,34.1028,34.1196,52900.0
2013-01-16 13:00:00,40.75,40.75,40.71,40.73,39600.0,34.128,34.128,34.0945,34.1112,39600.0
2013-01-16 13:30:00,40.72,40.76,40.67,40.69,66500.0,34.1028,34.1363,34.061,34.0777,66500.0
2013-01-16 14:00:00,40.69,40.7,40.65,40.7,51400.0,34.0777,34.0861,34.0442,34.0861,51400.0
2013-01-16 14:30:00,40.7,40.71,40.66,40.69,87700.0,34.0861,34.0945,34.0526,34.0777,87700.0
2013-01-16 15:00:00,40.69,40.71,40.63,40.63,86500.0,34.0777,34.0945,34.0275,34.0275,86500.0
2013-01-16 15:30:00,40.63,40.68,40.57,40.68,490500.0,34.0275,34.0693,33.9772,34.0693,490500.0
2013-01-17 09:30:00,40.72,40.85,40.58,40.84,253900.0,34.1028,34.2117,33.9856,34.2033,253900.0
2013-01-17 10:00:00,40.84,40.84,40.73,40.83,498800.0,34.2033,34.2033,34.1112,34.195,498800.0
2013-01-17 10:30:00,40.83,40.85,40.74,40.77,198200.0,34.195,34.2117,34.1196,34.1447,198200.0
2013-01-17 11:00:00,40.78,40.83,40.76,40.83,171100.0,34.1531,34.195,34.1363,34.195,171100.0
2013-01-17 11:30:00,40.83,40.91,40.8,40.85,80300.0,34.195,34.262,34.1698,34.2117,80300.0
2013-01-17 12:00:00,40.86,40.97,40.85,40.95,60100.0,34.2201,34.3122,34.2117,34.2955,60100.0
2013-01-17 12:30:00,40.95,40.98,40.92,40.96,58800.0,34.2955,34.3206,34.2703,34.3038,58800.0
2013-01-17 13:00:00,40.95,41.02,40.95,41.0,90400.0,34.2955,34.3541,34.2955,34.3373,90400.0
2013-01-17 13:30:00,40.99,41.02,40.96,41.0,85600.0,34.329,34.3541,34.3038,34.3373,85600.0
2013-01-17 14:00:00,40.99,41.04,40.98,40.99,131400.0,34.329,34.3708,34.3206,34.329,131400.0
2013-01-17 14:30:00,40.99,41.0,40.9,40.9,75400.0,34.329,34.3373,34.2536,34.2536,75400.0
2013-01-17 15:00:00,40.9,40.93,40.84,40.88,62800.0,34.2536,34.2787,34.2033,34.2368,62800.0
2013-01-17 15:30:00,40.88,40.89,40.81,40.82,151600.0,34.2368,34.2452,34.1782,34.1866,151600.0
2013-01-18 09:30:00,40.92,40.99,40.63,40.71,492100.0,34.2703,34.329,34.0275,34.0945,492100.0
2013-01-18 10:00:00,40.72,40.81,40.67,40.79,95600.0,34.1028,34.1782,34.061,34.1615,95600.0
2013-01-18 10:30:00,40.79,40.84,40.77,40.82,48400.0,34.1615,34.2033,34.1447,34.1866,48400.0
2013-01-18 11:00:00,40.81,40.83,40.78,40.8,61900.0,34.1782,34.195,34.1531,34.1698,61900.0
2013-01-18 11:30:00,40.78,40.84,40.76,40.79,78000.0,34.1531,34.2033,34.1363,34.1615,78000.0
2013-01-18 12:00:00,40.79,40.84,40.78,40.81,62800.0,34.1615,34.2033,34.1531,34.1782,62800.0
2013-01-18 12:30:00,40.8,40.81,40.75,40.78,61300.0,34.1698,34.1782,34.128,34.1531,61300.0
2013-01-18 13:00:00,40.78,40.85,40.78,40.85,65900.0,34.1531,34.2117,34.1531,34.2117,65900.0
2013-01-18 13:30:00,40.85,40.88,40.83,40.88,61900.0,34.2117,34.2368,34.195,34.2368,61900.0
2013-01-18 14:00:00,40.88,40.92,40.88,40.91,88100.0,34.2368,34.2703,34.2368,34.262,88100.0
2013-01-18 14:30:00,40.9,40.93,40.89,40.93,74500.0,34.2536,34.2787,34.2452,34.2787,74500.0
2013-01-18 15:00:00,40.92,40.92,40.85,40.86,99000.0,34.2703,34.2703,34.2117,34.2201,99000.0
2013-01-18 15:30:00,40.86,41.01,40.85,41.01,280900.0,34.2201,34.3457,34.2117,34.3457,280900.0
2013-01-22 09:30:00,40.98,41.36,40.97,41.34,285500.0,34.3206,34.6388,34.3122,34.6221,285500.0
2013-01-22 10:00:00,41.34,41.34,41.17,41.19,168500.0,34.6221,34.6221,34.4797,34.4965,168500.0
2013-01-22 10:30:00,41.19,41.23,41.12,41.2,119900.0,34.4965,34.53,34.4378,34.5048,119900.0
2013-01-22 11:00:00,41.2,41.21,41.15,41.17,117800.0,34.5048,34.5132,34.463,34.4797,117800.0
2013-01-22 11:30:00,41.17,41.24,41.16,41.2,103100.0,34.4797,34.5383,34.4713,34.5048,103100.0
2013-01-22 12:00:00,41.2,41.3,41.2,41.27,117400.0,34.5048,34.5886,34.5048,34.5635,117400.0
2013-01-22 12:30:00,41.27,41.28,41.19,41.2,277400.0,34.5635,34.5718,34.4965,34.5048,277400.0
2013-01-22 13:00:00,41.21,41.26,41.2,41.25,76100.0,34.5132,34.5551,34.5048,34.5467,76100.0
2013-01-22 13:30:00,41.25,41.26,41.18,41.2,121800.0,34.5467,34.5551,34.4881,34.5048,121800.0
2013-01-22 14:00:00,41.2,41.25,41.18,41.25,253800.0,34.5048,34.5467,34.4881,34.5467,253800.0
2013-01-22 14:30:00,41.25,41.28,41.25,41.28,110800.0,34.5467,34.5718,34.5467,34.5718,110800.0
2013-01-22 15:00:00,41.28,41.3,41.24,41.25,300500.0,34.5718,34.5886,34.5383,34.5467,300500.0
2013-01-22 15:30:00,41.26,41.27,41.19,41.22,659700.0,34.5551,34.5635,34.4965,34.5216,659700.0
2013-01-23 09:30:00,41.14,41.24,40.92,41.13,239100.0,34.4546,34.5383,34.2703,34.4462,239100.0
2013-01-23 10:00:00,41.13,41.13,41.0,41.04,223800.0,34.4462,34.4462,34.3373,34.3708,223800.0
2013-01-23 10:30:00,41.04,41.13,40.95,41.13,186400.0,34.3708,34.4462,34.2955,34.4462,186400.0
2013-01-23 11:00:00,41.13,41.15,41.07,41.09,172500.0,34.4462,34.463,34.396,34.4127,172500.0
2013-01-23 11:30:00,41.09,41.18,41.08,41.16,107000.0,34.4127,34.4881,34.4043,34.4713,107000.0
2013-01-23 12:00:00,41.15,41.18,41.11,41.14,176700.0,34.463,34.4881,34.4295,34.4546,176700.0
2013-01-23 12:30:00,41.14,41.21,41.13,41.18,98300.0,34.4546,34.5132,34.4462,34.4881,98300.0
2013-01-23 13:00:00,41.18,41.23,41.13,41.22,125100.0,34.4881,34.53,34.4462,34.5216,125100.0
2013-01-23 13:30:00,41.21,41.28,41.19,41.27,106300.0,34.5132,34.5718,34.4965,34.5635,106300.0
2013-01-23 14:00:00,41.28,41.3,41.25,41.28,109600.0,34.5718,34.5886,34.5467,34.5718,109600.0
2013-01-23 14:30:00,41.28,41.31,41.27,41.3,118200.0,34.5718,34.597,34.5635,34.5886,118200.0
2013-01-23 15:00:00,41.31,41.36,41.29,41.34,196000.0,34.597,34.6388,34.5802,34.6221,196000.0
2013-01-23 15:30:00,41.34,41.37,41.3,41.36,504800.0,34.6221,34.6472,34.5886,34.6388,504800.0
2013-01-24 09:30:00,41.47,41.7,41.36,41.45,179600.0,34.731,34.9236,34.6388,34.7142,179600.0
2013-01-24 10:00:00,41.45,41.54,41.43,41.48,142200.0,34.7142,34.7896,34.6975,34.7393,142200.0
2013-01-24 10:30:00,41.47,41.54,41.41,41.49,114100.0,34.731,34.7896,34.6807,34.7477,114100.0
2013-01-24 11:00:00,41.49,41.59,41.45,41.49,126700.0,34.7477,34.8314,34.7142,34.7477,126700.0
2013-01-24 11:30:00,41.48,41.51,41.45,41.48,75500.0,34.7393,34.7644,34.7142,34.7393,75500.0
2013-01-24 12:00:00,41.47,41.53,41.46,41.52,65100.0,34.731,34.7812,34.7226,34.7728,65100.0
2013-01-24 12:30:00,41.52,41.54,41.48,41.49,133100.0,34.7728,34.7896,34.7393,34.7477,133100.0
2013-01-24 13:00:00,41.48,41.55,41.44,41.46,429800.0,34.7393,34.7979,34.7058,34.7226,429800.0
2013-01-24 13:30:00,41.46,41.52,41.43,41.49,242000.0,34.7226,34.7728,34.6975,34.7477,242000.0
2013-01-24 14:00:00,41.48,41.5,41.45,41.45,53600.0,34.7393,34.7561,34.7142,34.7142,53600.0
2013-01-24 14:30:00,41.46,41.48,41.44,41.46,67800.0,34.7226,34.7393,34.7058,34.7226,67800.0
2013-01-24 15:00:00,41.45,41.52,41.45,41.5,143200.0,34.7142,34.7728,34.7142,34.7561,143200.0
2013-01-24 15:30:00,41.51,41.55,41.48,41.5,482600.0,34.7644,34.7979,34.7393,34.7561,482600.0
2013-01-25 09:30:00,41.69,41.73,41.5,41.54,369100.0,34.9152,34.9487,34.7561,34.7896,369100.0
2013-01-25 10:00:00,41.55,41.62,41.49,41.59,247800.0,34.7979,34.8566,34.7477,34.8314,247800.0
2013-01-25 10:30:00,41.59,41.6,41.5,41.55,284700.0,34.8314,34.8398,34.7561,34.7979,284700.0
2013-01-25 11:00:00,41.55,41.58,41.44,41.52,298000.0,34.7979,34.8231,34.7058,34.7728,298000.0
2013-01-25 11:30:00,41.5,41.57,41.5,41.54,69700.0,34.7561,34.8147,34.7561,34.7896,69700.0
2013-01-25 12:00:00,41.53,41.62,41.52,41.62,142400.0,34.7812,34.8566,34.7728,34.8566,142400.0
2013-01-25 12:30:00,41.62,41.65,41.6,41.63,82300.0,34.8566,34.8817,34.8398,34.8649,82300.0
2013-01-25 13:00:00,41.64,41.71,41.62,41.7,106700.0,34.8733,34.9319,34.8566,34.9236,106700.0
2013-01-25 13:30:00,41.7,41.73,41.68,41.69,111800.0,34.9236,34.9487,34.9068,34.9152,111800.0
2013-01-25 14:00:00,41.69,41.79,41.68,41.77,102500.0,34.9152,34.9989,34.9068,34.9822,102500.0
2013-01-25 14:30:00,41.77,41.82,41.71,41.74,120100.0,34.9822,35.0241,34.9319,34.9571,120100.0
2013-01-25 15:00:00,41.73,41.77,41.72,41.76,162800.0,34.9487,34.9822,34.9403,34.9738,162800.0
2013-01-25 15:30:00,41.77,41.89,41.74,41.88,765300.0,34.9822,35.0827,34.9571,35.0743,765300.0
2013-01-28 09:30:00,41.9,41.97,41.76,41.77,472300.0,35.0911,35.1497,34.9738,34.9822,472300.0
2013-01-28 10:00:00,41.77,41.82,41.71,41.76,262300.0,34.9822,35.0241,34.9319,34.9738,262300.0
2013-01-28 10:30:00,41.77,41.86,41.74,41.8,104100.0,34.9822,35.0576,34.9571,35.0073,104100.0
2013-01-28 11:00:00,41.8,41.89,41.77,41.88,104500.0,35.0073,35.0827,34.9822,35.0743,104500.0
2013-01-28 11:30:00,41.88,41.92,41.86,41.87,129100.0,35.0743,35.1078,35.0576,35.0659,129100.0
2013-01-28 12:00:00,41.87,41.89,41.73,41.83,115300.0,35.0659,35.0827,34.9487,35.0324,115300.0
2013-01-28 12:30:00,41.84,41.84,41.75,41.76,75500.0,35.0408,35.0408,34.9654,34.9738,75500.0
2013-01-28 13:00:00,41.76,41.81,41.75,41.76,74900.0,34.9738,35.0157,34.9654,34.9738,74900.0
2013-01-28 13:30:00,41.76,41.8,41.74,41.79,73900.0,34.9738,35.0073,34.9571,34.9989,73900.0
2013-01-28 14:00:00,41.79,41.82,41.77,41.8,56100.0,34.9989,35.0241,34.9822,35.0073,56100.0
2013-01-28 14:30:00,41.8,41.83,41.76,41.78,93000.0,35.0073,35.0324,34.9738,34.9906,93000.0
2013-01-28 15:00:00,41.78,41.8,41.72,41.74,106500.0,34.9906,35.0073,34.9403,34.9571,106500.0
2013-01-28 15:30:00,41.74,41.78,41.73,41.75,339900.0,34.9571,34.9906,34.9487,34.9654,339900.0
2013-01-29 09:30:00,41.69,41.86,41.65,41.84,191600.0,34.9152,35.0576,34.8817,35.0408,191600.0
2013-01-29 10:00:00,41.84,41.88,41.78,41.83,188000.0,35.0408,35.0743,34.9906,35.0324,188000.0
2013-01-29 10:30:00,41.83,41.87,41.8,41.84,202400.0,35.0324,35.0659,35.0073,35.0408,202400.0
2013-01-29 11:00:00,41.84,41.89,41.84,41.87,72400.0,35.0408,35.0827,35.0408,35.0659,72400.0
2013-01-29 11:30:00,41.86,41.88,41.84,41.86,81000.0,35.0576,35.0743,35.0408,35.0576,81000.0
2013-01-29 12:00:00,41.86,41.95,41.85,41.91,98100.0,35.0576,35.1329,35.0492,35.0994,98100.0
2013-01-29 12:30:00,41.91,42.03,41.91,42.01,91700.0,35.0994,35.1999,35.0994,35.1832,91700.0
2013-01-29 13:00:00,42.01,42.08,42.0,42.05,104500.0,35.1832,35.2418,35.1748,35.2167,104500.0
2013-01-29 13:30:00,42.05,42.08,42.05,42.05,119200.0,35.2167,35.2418,35.2167,35.2167,119200.0
2013-01-29 14:00:00,42.05,42.06,42.01,42.04,145400.0,35.2167,35.2251,35.1832,35.2083,145400.0
2013-01-29 14:30:00,42.04,42.06,42.01,42.02,118200.0,35.2083,35.2251,35.1832,35.1916,118200.0
2013-01-29 15:00:00,42.03,42.1,42.0,42.09,365800.0,35.1999,35.2586,35.1748,35.2502,365800.0
2013-01-29 15:30:00,42.09,42.12,42.07,42.12,425300.0,35.2502,35.2753,35.2334,35.2753,425300.0
2013-01-30 09:30:00,42.15,42.63,42.09,42.34,359300.0,35.3004,35.7024,35.2502,35.4596,359300.0
2013-01-30 10:00:00,42.33,42.45,42.31,42.41,175400.0,35.4512,35.5517,35.4344,35.5182,175400.0
2013-01-30 10:30:00,42.42,42.44,42.38,42.4,177900.0,35.5266,35.5433,35.4931,35.5098,177900.0
2013-01-30 11:00:00,42.4,42.44,42.39,42.41,96900.0,35.5098,35.5433,35.5014,35.5182,96900.0
2013-01-30 11:30:00,42.4,42.43,42.37,42.37,118500.0,35.5098,35.5349,35.4847,35.4847,118500.0
2013-01-30 12:00:00,42.37,42.44,42.34,42.39,228600.0,35.4847,35.5433,35.4596,35.5014,228600.0
2013-01-30 12:30:00,42.38,42.43,42.33,42.43,86500.0,35.4931,35.5349,35.4512,35.5349,86500.0
2013-01-30 13:00:00,42.42,42.43,42.35,42.42,89900.0,35.5266,35.5349,35.4679,35.5266,89900.0
2013-01-30 13:30:00,42.42,42.46,42.4,42.45,122900.0,35.5266,35.5601,35.5098,35.5517,122900.0
2013-01-30 14:00:00,42.44,42.55,42.41,42.45,189300.0,35.5433,35.6354,35.5182,35.5517,189300.0
2013-01-30 14:30:00,42.45,42.51,42.43,42.51,184900.0,35.5517,35.6019,35.5349,35.6019,184900.0
2013-01-30 15:00:00,42.51,42.52,42.4,42.4,192000.0,35.6019,35.6103,35.5098,35.5098,192000.0
2013-01-30 15:30:00,42.41,42.45,42.39,42.4,396500.0,35.5182,35.5517,35.5014,35.5098,396500.0
2013-01-31 09:30:00,42.52,42.71,42.44,42.63,307600.0,35.6103,35.7694,35.5433,35.7024,307600.0
2013-01-31 10:00:00,42.63,42.64,42.48,42.57,200800.0,35.7024,35.7108,35.5768,35.6522,200800.0
2013-01-31 10:30:00,42.58,42.58,42.46,42.47,146900.0,35.6606,35.6606,35.5601,35.5684,146900.0
2013-01-31 11:00:00,42.46,42.48,42.42,42.45,86500.0,35.5601,35.5768,35.5266,35.5517,86500.0
2013-01-31 11:30:00,42.46,42.47,42.36,42.41,99600.0,35.5601,35.5684,35.4763,35.5182,99600.0
2013-01-31 12:00:00,42.41,42.49,42.4,42.45,141500.0,35.5182,35.5852,35.5098,35.5517,141500.0
2013-01-31 12:30:00,42.46,42.52,42.46,42.5,209700.0,35.5601,35.6103,35.5601,35.5936,209700.0
2013-01-31 13:00:00,42.5,42.56,42.49,42.55,102100.0,35.5936,35.6438,35.5852,35.6354,102100.0
2013-01-31 13:30:00,42.55,42.58,42.52,42.56,146700.0,35.6354,35.6606,35.6103,35.6438,146700.0
2013-01-31 14:00:00,42.56,42.6,42.53,42.6,119200.0,35.6438,35.6773,35.6187,35.6773,119200.0
2013-01-31 14:30:00,42.6,42.6,42.56,42.6,118500.0,35.6773,35.6773,35.6438,35.6773,118500.0
2013-01-31 15:00:00,42.6,42.63,42.53,42.61,182700.0,35.6773,35.7024,35.6187,35.6857,182700.0
2013-01-31 15:30:00,42.61,42.67,42.59,42.63,511600.0,35.6857,35.7359,35.6689,35.7024,511600.0
2013-02-01 09:30:00,42.78,42.8,42.63,42.66,240700.0,35.8281,35.8448,35.7024,35.7276,240700.0
2013-02-01 10:00:00,42.66,42.72,42.56,42.63,275300.0,35.7276,35.7778,35.6438,35.7024,275300.0
2013-02-01 10:30:00,42.63,42.68,42.61,42.63,88800.0,35.7024,35.7443,35.6857,35.7024,88800.0
2013-02-01 11:00:00,42.62,42.68,42.6,42.6,123000.0,35.6941,35.7443,35.6773,35.6773,123000.0
2013-02-01 11:30:00,42.61,42.64,42.56,42.62,69900.0,35.6857,35.7108,35.6438,35.6941,69900.0
2013-02-01 12:00:00,42.63,42.66,42.58,42.6,147200.0,35.7024,35.7276,35.6606,35.6773,147200.0
2013-02-01 12:30:00,42.6,42.61,42.55,42.56,62900.0,35.6773,35.6857,35.6354,35.6438,62900.0
2013-02-01 13:00:00,42.56,42.58,42.54,42.55,64300.0,35.6438,35.6606,35.6271,35.6354,64300.0
2013-02-01 13:30:00,42.54,42.57,42.51,42.55,129400.0,35.6271,35.6522,35.6019,35.6354,129400.0
2013-02-01 14:00:00,42.54,42.62,42.54,42.6,107900.0,35.6271,35.6941,35.6271,35.6773,107900.0
2013-02-01 14:30:00,42.6,42.63,42.59,42.61,52000.0,35.6773,35.7024,35.6689,35.6857,52000.0
2013-02-01 15:00:00,42.61,42.61,42.51,42.55,116500.0,35.6857,35.6857,35.6019,35.6354,116500.0
2013-02-01 15:30:00,42.55,42.6,42.52,42.57,266400.0,35.6354,35.6773,35.6103,35.6522,266400.0
2013-02-04 09:30:00,42.54,42.57,42.38,42.43,186100.0,35.6271,35.6522,35.4931,35.5349,186100.0
2013-02-04 10:00:00,42.43,42.49,42.36,42.38,109900.0,35.5349,35.5852,35.4763,35.4931,109900.0
2013-02-04 10:30:00,42.39,42.4,42.33,42.39,71200.0,35.5014,35.5098,35.4512,35.5014,71200.0
2013-02-04 11:00:00,42.39,42.4,42.28,42.34,138700.0,35.5014,35.5098,35.4093,35.4596,138700.0
2013-02-04 11:30:00,42.33,42.41,42.32,42.38,89600.0,35.4512,35.5182,35.4428,35.4931,89600.0
2013-02-04 12:00:00,42.38,42.41,42.34,42.4,72700.0,35.4931,35.5182,35.4596,35.5098,72700.0
2013-02-04 12:30:00,42.38,42.41,42.29,42.3,92000.0,35.4931,35.5182,35.4177,35.4261,92000.0
2013-02-04 13:00:00,42.31,42.34,42.28,42.33,54000.0,35.4344,35.4596,35.4093,35.4512,54000.0
2013-02-04 13:30:00,42.33,42.33,42.24,42.27,48300.0,35.4512,35.4512,35.3758,35.4009,48300.0
2013-02-04 14:00:00,42.27,42.27,42.23,42.26,49900.0,35.4009,35.4009,35.3674,35.3926,49900.0
2013-02-04 14:30:00,42.25,42.26,42.23,42.26,52900.0,35.3842,35.3926,35.3674,35.3926,52900.0
2013-02-04 15:00:00,42.26,42.26,42.21,42.22,92700.0,35.3926,35.3926,35.3507,35.3591,92700.0
2013-02-04 15:30:00,42.22,42.24,42.09,42.12,358600.0,35.3591,35.3758,35.2502,35.2753,358600.0
2013-02-05 09:30:00,42.27,42.58,42.2,42.47,239000.0,35.4009,35.6606,35.3423,35.5684,239000.0
2013-02-05 10:00:00,42.48,42.5,42.37,42.4,136700.0,35.5768,35.5936,35.4847,35.5098,136700.0
2013-02-05 10:30:00,42.39,42.44,42.37,42.41,86700.0,35.5014,35.5433,35.4847,35.5182,86700.0
2013-02-05 11:00:00,42.41,42.44,42.38,42.41,89800.0,35.5182,35.5433,35.4931,35.5182,89800.0
2013-02-05 11:30:00,42.39,42.44,42.32,42.33,54800.0,35.5014,35.5433,35.4428,35.4512,54800.0
2013-02-05 12:00:00,42.34,42.37,42.3,42.31,84400.0,35.4596,35.4847,35.4261,35.4344,84400.0
2013-02-05 12:30:00,42.31,42.37,42.29,42.3,83000.0,35.4344,35.4847,35.4177,35.4261,83000.0
2013-02-05 13:00:00,42.31,42.4,42.3,42.39,46300.0,35.4344,35.5098,35.4261,35.5014,46300.0
2013-02-05 13:30:00,42.39,42.45,42.35,42.43,82100.0,35.5014,35.5517,35.4679,35.5349,82100.0
2013-02-05 14:00:00,42.42,42.49,42.42,42.49,117300.0,35.5266,35.5852,35.5266,35.5852,117300.0
2013-02-05 14:30:00,42.49,42.52,42.48,42.49,48700.0,35.5852,35.6103,35.5768,35.5852,48700.0
2013-02-05 15:00:00,42.5,42.53,42.47,42.53,129600.0,35.5936,35.6187,35.5684,35.6187,129600.0
2013-02-05 15:30:00,42.53,42.53,42.35,42.36,355200.0,35.6187,35.6187,35.4679,35.4763,355200.0
2013-02-06 09:30:00,42.2,42.27,42.1,42.19,134600.0,35.3423,35.4009,35.2586,35.3339,134600.0
2013-02-06 10:00:00,42.19,42.23,42.14,42.21,114700.0,35.3339,35.3674,35.2921,35.3507,114700.0
2013-02-06 10:30:00,42.2,42.26,42.19,42.22,78800.0,35.3423,35.3926,35.3339,35.3591,78800.0
2013-02-06 11:00:00,42.22,42.3,42.19,42.27,124900.0,35.3591,35.4261,35.3339,35.4009,124900.0
2013-02-06 11:30:00,42.26,42.31,42.24,42.3,76800.0,35.3926,35.4344,35.3758,35.4261,76800.0
2013-02-06 12:00:00,42.31,42.36,42.3,42.35,63600.0,35.4344,35.4763,35.4261,35.4679,63600.0
2013-02-06 12:30:00,42.35,42.38,42.32,42.34,72400.0,35.4679,35.4931,35.4428,35.4596,72400.0
2013-02-06 13:00:00,42.34,42.4,42.32,42.37,81300.0,35.4596,35.5098,35.4428,35.4847,81300.0
2013-02-06 13:30:00,42.37,42.4,42.34,42.39,68600.0,35.4847,35.5098,35.4596,35.5014,68600.0
2013-02-06 14:00:00,42.39,42.44,42.39,42.43,98500.0,35.5014,35.5433,35.5014,35.5349,98500.0
2013-02-06 14:30:00,42.43,42.47,42.41,42.44,61000.0,35.5349,35.5684,35.5182,35.5433,61000.0
2013-02-06 15:00:00,42.44,42.47,42.41,42.47,128300.0,35.5433,35.5684,35.5182,35.5684,128300.0
2013-02-06 15:30:00,42.48,42.53,42.45,42.52,171300.0,35.5768,35.6187,35.5517,35.6103,171300.0
2013-02-07 09:30:00,42.64,42.97,42.54,42.68,265500.0,35.7108,35.9872,35.6271,35.7443,265500.0
2013-02-07 10:00:00,42.68,42.8,42.66,42.68,243800.0,35.7443,35.8448,35.7276,35.7443,243800.0
2013-02-07 10:30:00,42.68,42.69,42.48,42.5,252500.0,35.7443,35.7527,35.5768,35.5936,252500.0
2013-02-07 11:00:00,42.5,42.71,42.5,42.7,134900.0,35.5936,35.7694,35.5936,35.7611,134900.0
2013-02-07 11:30:00,42.7,42.71,42.56,42.65,101300.0,35.7611,35.7694,35.6438,35.7192,101300.0
2013-02-07 12:00:00,42.65,42.67,42.62,42.63,65600.0,35.7192,35.7359,35.6941,35.7024,65600.0
2013-02-07 12:30:00,42.64,42.67,42.62,42.66,59400.0,35.7108,35.7359,35.6941,35.7276,59400.0
2013-02-07 13:00:00,42.65,42.76,42.65,42.75,115800.0,35.7192,35.8113,35.7192,35.8029,115800.0
2013-02-07 13:30:00,42.76,42.76,42.7,42.71,60500.0,35.8113,35.8113,35.7611,35.7694,60500.0
2013-02-07 14:00:00,42.71,42.76,42.7,42.75,95600.0,35.7694,35.8113,35.7611,35.8029,95600.0
2013-02-07 14:30:00,42.75,42.77,42.7,42.75,121800.0,35.8029,35.8197,35.7611,35.8029,121800.0
2013-02-07 15:00:00,42.75,42.78,42.74,42.75,73200.0,35.8029,35.8281,35.7946,35.8029,73200.0
2013-02-07 15:30:00,42.76,42.78,42.73,42.76,264100.0,35.8113,35.8281,35.7862,35.8113,264100.0
2013-02-08 09:30:00,42.74,42.81,42.54,42.63,144800.0,35.7946,35.8532,35.6271,35.7024,144800.0
2013-02-08 10:00:00,42.64,42.82,42.63,42.74,182500.0,35.7108,35.8616,35.7024,35.7946,182500.0
2013-02-08 10:30:00,42.74,42.75,42.7,42.7,60600.0,35.7946,35.8029,35.7611,35.7611,60600.0
2013-02-08 11:00:00,42.71,42.73,42.7,42.72,120500.0,35.7694,35.7862,35.7611,35.7778,120500.0
2013-02-08 11:30:00,42.71,42.73,42.67,42.68,69400.0,35.7694,35.7862,35.7359,35.7443,69400.0
2013-02-08 12:00:00,42.68,42.69,42.64,42.64,60000.0,35.7443,35.7527,35.7108,35.7108,60000.0
2013-02-08 12:30:00,42.65,42.69,42.62,42.66,77600.0,35.7192,35.7527,35.6941,35.7276,77600.0
2013-02-08 13:00:00,42.66,42.66,42.63,42.65,43400.0,35.7276,35.7276,35.7024,35.7192,43400.0
2013-02-08 13:30:00,42.65,42.69,42.64,42.66,55800.0,35.7192,35.7527,35.7108,35.7276,55800.0
2013-02-08 14:00:00,42.65,42.67,42.62,42.66,48400.0,35.7192,35.7359,35.6941,35.7276,48400.0
2013-02-08 14:30:00,42.65,42.71,42.65,42.7,36900.0,35.7192,35.7694,35.7192,35.7611,36900.0
2013-02-08 15:00:00,42.7,42.72,42.69,42.7,51400.0,35.7611,35.7778,35.7527,35.7611,51400.0
2013-02-08 15:30:00,42.7,42.78,42.64,42.76,235600.0,35.7611,35.8281,35.7108,35.8113,235600.0
2013-02-11 09:30:00,42.73,42.94,42.72,42.74,113700.0,35.7862,35.9621,35.7778,35.7946,113700.0
2013-02-11 10:00:00,42.74,42.75,42.65,42.7,60700.0,35.7946,35.8029,35.7192,35.7611,60700.0
2013-02-11 10:30:00,42.7,42.75,42.69,42.74,48300.0,35.7611,35.8029,35.7527,35.7946,48300.0
2013-02-11 11:00:00,42.74,42.78,42.72,42.75,41900.0,35.7946,35.8281,35.7778,35.8029,41900.0
2013-02-11 11:30:00,42.75,42.78,42.73,42.75,74400.0,35.8029,35.8281,35.7862,35.8029,74400.0
2013-02-11 12:00:00,42.74,42.75,42.71,42.71,31600.0,35.7946,35.8029,35.7694,35.7694,31600.0
2013-02-11 12:30:00,42.71,42.72,42.66,42.68,60600.0,35.7694,35.7778,35.7276,35.7443,60600.0
2013-02-11 13:00:00,42.68,42.69,42.64,42.69,38400.0,35.7443,35.7527,35.7108,35.7527,38400.0
2013-02-11 13:30:00,42.69,42.69,42.63,42.65,31800.0,35.7527,35.7527,35.7024,35.7192,31800.0
2013-02-11 14:00:00,42.65,42.7,42.65,42.66,56700.0,35.7192,35.7611,35.7192,35.7276,56700.0
2013-02-11 14:30:00,42.66,42.68,42.65,42.66,38700.0,35.7276,35.7443,35.7192,35.7276,38700.0
2013-02-11 15:00:00,42.67,42.74,42.65,42.71,95000.0,35.7359,35.7946,35.7192,35.7694,95000.0
2013-02-11 15:30:00,42.7,42.74,42.68,42.69,201700.0,35.7611,35.7946,35.7443,35.7527,201700.0
2013-02-12 09:30:00,42.67,42.73,42.55,42.56,148700.0,35.7359,35.7862,35.6354,35.6438,148700.0
2013-02-12 10:00:00,42.57,42.62,42.49,42.5,108800.0,35.6522,35.6941,35.5852,35.5936,108800.0
2013-02-12 10:30:00,42.51,42.55,42.49,42.51,71700.0,35.6019,35.6354,35.5852,35.6019,71700.0
2013-02-12 11:00:00,42.51,42.58,42.5,42.57,128600.0,35.6019,35.6606,35.5936,35.6522,128600.0
2013-02-12 11:30:00,42.58,42.64,42.57,42.63,35400.0,35.6606,35.7108,35.6522,35.7024,35400.0
2013-02-12 12:00:00,42.63,42.65,42.62,42.63,34400.0,35.7024,35.7192,35.6941,35.7024,34400.0
2013-02-12 12:30:00,42.64,42.65,42.62,42.65,32600.0,35.7108,35.7192,35.6941,35.7192,32600.0
2013-02-12 13:00:00,42.65,42.66,42.62,42.64,49300.0,35.7192,35.7276,35.6941,35.7108,49300.0
2013-02-12 13:30:00,42.64,42.67,42.64,42.65,38800.0,35.7108,35.7359,35.7108,35.7192,38800.0
2013-02-12 14:00:00,42.65,42.66,42.63,42.63,34800.0,35.7192,35.7276,35.7024,35.7024,34800.0
2013-02-12 14:30:00,42.63,42.64,42.6,42.61,59400.0,35.7024,35.7108,35.6773,35.6857,59400.0
2013-02-12 15:00:00,42.61,42.67,42.6,42.67,59200.0,35.6857,35.7359,35.6773,35.7359,59200.0
2013-02-12 15:30:00,42.67,42.74,42.66,42.73,179900.0,35.7359,35.7946,35.7276,35.7862,179900.0
2013-02-13 09:30:00,42.69,42.81,42.55,42.63,226700.0,35.7527,35.8532,35.6354,35.7024,226700.0
2013-02-13 10:00:00,42.64,42.7,42.62,42.65,95400.0,35.7108,35.7611,35.6941,35.7192,95400.0
2013-02-13 10:30:00,42.65,42.7,42.62,42.66,97600.0,35.7192,35.7611,35.6941,35.7276,97600.0
2013-02-13 11:00:00,42.66,42.66,42.59,42.59,101100.0,35.7276,35.7276,35.6689,35.6689,101100.0
2013-02-13 11:30:00,42.59,42.61,42.52,42.56,62800.0,35.6689,35.6857,35.6103,35.6438,62800.0
2013-02-13 12:00:00,42.56,42.62,42.56,42.59,45100.0,35.6438,35.6941,35.6438,35.6689,45100.0
2013-02-13 12:30:00,42.59,42.6,42.56,42.56,51500.0,35.6689,35.6773,35.6438,35.6438,51500.0
2013-02-13 13:00:00,42.56,42.57,42.54,42.56,67500.0,35.6438,35.6522,35.6271,35.6438,67500.0
2013-02-13 13:30:00,42.56,42.59,42.55,42.59,69100.0,35.6438,35.6689,35.6354,35.6689,69100.0
2013-02-13 14:00:00,42.59,42.62,42.52,42.52,55500.0,35.6689,35.6941,35.6103,35.6103,55500.0
2013-02-13 14:30:00,42.52,42.52,42.48,42.48,37300.0,35.6103,35.6103,35.5768,35.5768,37300.0
2013-02-13 15:00:00,42.49,42.54,42.48,42.53,73100.0,35.5852,35.6271,35.5768,35.6187,73100.0
2013-02-13 15:30:00,42.54,42.61,42.48,42.61,216300.0,35.6271,35.6857,35.5768,35.6857,216300.0
2013-02-14 09:30:00,42.47,42.62,42.41,42.59,112100.0,35.5684,35.6941,35.5182,35.6689,112100.0
2013-02-14 10:00:00,42.59,42.63,42.45,42.49,149400.0,35.6689,35.7024,35.5517,35.5852,149400.0
2013-02-14 10:30:00,42.48,42.51,42.41,42.47,193900.0,35.5768,35.6019,35.5182,35.5684,193900.0
2013-02-14 11:00:00,42.47,42.49,42.4,42.45,180100.0,35.5684,35.5852,35.5098,35.5517,180100.0
2013-02-14 11:30:00,42.44,42.5,42.43,42.48,125700.0,35.5433,35.5936,35.5349,35.5768,125700.0
2013-02-14 12:00:00,42.48,42.53,42.47,42.52,313100.0,35.5768,35.6187,35.5684,35.6103,313100.0
2013-02-14 12:30:00,42.51,42.53,42.46,42.47,74800.0,35.6019,35.6187,35.5601,35.5684,74800.0
2013-02-14 13:00:00,42.48,42.49,42.43,42.46,220400.0,35.5768,35.5852,35.5349,35.5601,220400.0
2013-02-14 13:30:00,42.46,42.55,42.45,42.54,93300.0,35.5601,35.6354,35.5517,35.6271,93300.0
2013-02-14 14:00:00,42.54,42.6,42.53,42.59,84800.0,35.6271,35.6773,35.6187,35.6689,84800.0
2013-02-14 14:30:00,42.59,42.6,42.5,42.51,144000.0,35.6689,35.6773,35.5936,35.6019,144000.0
2013-02-14 15:00:00,42.51,42.54,42.5,42.5,235000.0,35.6019,35.6271,35.5936,35.5936,235000.0
2013-02-14 15:30:00,42.51,42.52,42.43,42.44,671100.0,35.6019,35.6103,35.5349,35.5433,671100.0
2013-02-15 09:30:00,42.51,42.74,42.47,42.68,516500.0,35.6019,35.7946,35.5684,35.7443,516500.0
2013-02-15 10:00:00,42.68,42.8,42.67,42.71,153400.0,35.7443,35.8448,35.7359,35.7694,153400.0
2013-02-15 10:30:00,42.7,42.71,42.65,42.66,170400.0,35.7611,35.7694,35.7192,35.7276,170400.0
2013-02-15 11:00:00,42.65,42.66,42.64,42.66,263500.0,35.7192,35.7276,35.7108,35.7276,263500.0
2013-02-15 11:30:00,42.66,42.69,42.64,42.66,177100.0,35.7276,35.7527,35.7108,35.7276,177100.0
2013-02-15 12:00:00,42.66,42.66,42.57,42.6,152600.0,35.7276,35.7276,35.6522,35.6773,152600.0
2013-02-15 12:30:00,42.6,42.6,42.57,42.58,59600.0,35.6773,35.6773,35.6522,35.6606,59600.0
2013-02-15 13:00:00,42.59,42.62,42.58,42.62,127900.0,35.6689,35.6941,35.6606,35.6941,127900.0
2013-02-15 13:30:00,42.62,42.66,42.62,42.66,344900.0,35.6941,35.7276,35.6941,35.7276,344900.0
2013-02-15 14:00:00,42.66,42.66,42.63,42.64,231700.0,35.7276,35.7276,35.7024,35.7108,231700.0
2013-02-15 14:30:00,42.64,42.66,42.61,42.62,617600.0,35.7108,35.7276,35.6857,35.6941,617600.0
2013-02-15 15:00:00,42.61,42.66,42.61,42.66,75400.0,35.6857,35.7276,35.6857,35.7276,75400.0
2013-02-15 15:30:00,42.66,42.72,42.65,42.72,510900.0,35.7276,35.7778,35.7192,35.7778,510900.0
2013-02-19 09:30:00,42.79,43.15,42.71,43.0,344600.0,35.8364,36.1379,35.7694,36.0123,344600.0
2013-02-19 10:00:00,42.98,43.02,42.89,42.89,144100.0,35.9956,36.0291,35.9202,35.9202,144100.0
2013-02-19 10:30:00,42.89,43.0,42.88,42.91,194600.0,35.9202,36.0123,35.9118,35.9369,194600.0
2013-02-19 11:00:00,42.91,42.98,42.89,42.98,199500.0,35.9369,35.9956,35.9202,35.9956,199500.0
2013-02-19 11:30:00,42.98,42.99,42.93,42.99,197100.0,35.9956,36.0039,35.9537,36.0039,197100.0
2013-02-19 12:00:00,42.98,42.99,42.93,42.98,68900.0,35.9956,36.0039,35.9537,35.9956,68900.0
2013-02-19 12:30:00,42.98,42.98,42.91,42.92,83700.0,35.9956,35.9956,35.9369,35.9453,83700.0
2013-02-19 13:00:00,42.91,42.99,42.91,42.98,235000.0,35.9369,36.0039,35.9369,35.9956,235000.0
2013-02-19 13:30:00,42.98,43.02,42.97,43.0,100900.0,35.9956,36.0291,35.9872,36.0123,100900.0
2013-02-19 14:00:00,43.0,43.04,42.99,43.01,117000.0,36.0123,36.0458,36.0039,36.0207,117000.0
2013-02-19 14:30:00,43.0,43.03,42.97,42.97,99500.0,36.0123,36.0374,35.9872,35.9872,99500.0
2013-02-19 15:00:00,42.97,42.99,42.92,42.97,247600.0,35.9872,36.0039,35.9453,35.9872,247600.0
2013-02-19 15:30:00,42.97,43.23,42.96,43.23,1040500.0,35.9872,36.2049,35.9788,36.2049,1040500.0
2013-02-20 09:30:00,43.16,43.16,42.96,42.97,208100.0,36.1463,36.1463,35.9788,35.9872,208100.0
2013-02-20 10:00:00,42.97,43.03,42.94,42.95,127300.0,35.9872,36.0374,35.9621,35.9704,127300.0
2013-02-20 10:30:00,42.95,43.07,42.95,43.05,130400.0,35.9704,36.0709,35.9704,36.0542,130400.0
2013-02-20 11:00:00,43.04,43.16,43.02,43.13,167100.0,36.0458,36.1463,36.0291,36.1212,167100.0
2013-02-20 11:30:00,43.12,43.2,43.11,43.14,160500.0,36.1128,36.1798,36.1044,36.1296,160500.0
2013-02-20 12:00:00,43.14,43.2,43.14,43.17,87500.0,36.1296,36.1798,36.1296,36.1547,87500.0
2013-02-20 12:30:00,43.16,43.26,43.15,43.24,123600.0,36.1463,36.2301,36.1379,36.2133,123600.0
2013-02-20 13:00:00,43.25,43.25,43.19,43.23,85100.0,36.2217,36.2217,36.1714,36.2049,85100.0
2013-02-20 13:30:00,43.24,43.27,43.23,43.24,92600.0,36.2133,36.2384,36.2049,36.2133,92600.0
2013-02-20 14:00:00,43.24,43.29,43.13,43.17,242900.0,36.2133,36.2552,36.1212,36.1547,242900.0
2013-02-20 14:30:00,43.16,43.18,43.08,43.12,217000.0,36.1463,36.1631,36.0793,36.1128,217000.0
2013-02-20 15:00:00,43.13,43.13,43.03,43.03,199200.0,36.1212,36.1212,36.0374,36.0374,199200.0
2013-02-20 15:30:00,43.03,43.12,43.0,43.1,596800.0,36.0374,36.1128,36.0123,36.0961,596800.0
2013-02-21 09:30:00,42.25,42.7,42.07,42.15,635100.0,35.3842,35.7611,35.2334,35.3004,635100.0
2013-02-21 10:00:00,42.15,42.15,41.7,41.95,700800.0,35.3004,35.3004,34.9236,35.1329,700800.0
2013-02-21 10:30:00,41.95,42.02,41.8,41.82,571500.0,35.1329,35.1916,35.0073,35.0241,571500.0
2013-02-21 11:00:00,41.81,41.9,41.65,41.65,438700.0,35.0157,35.0911,34.8817,34.8817,438700.0
2013-02-21 11:30:00,41.65,41.69,41.34,41.5,372700.0,34.8817,34.9152,34.6221,34.7561,372700.0
2013-02-21 12:00:00,41.51,41.57,41.39,41.43,212600.0,34.7644,34.8147,34.664,34.6975,212600.0
2013-02-21 12:30:00,41.44,41.44,41.0,41.11,531200.0,34.7058,34.7058,34.3373,34.4295,531200.0
2013-02-21 13:00:00,41.09,41.24,41.05,41.23,325800.0,34.4127,34.5383,34.3792,34.53,325800.0
2013-02-21 13:30:00,41.23,41.32,41.12,41.27,408300.0,34.53,34.6053,34.4378,34.5635,408300.0
2013-02-21 14:00:00,41.27,41.29,41.15,41.16,624900.0,34.5635,34.5802,34.463,34.4713,624900.0
2013-02-21 14:30:00,41.16,41.2,41.07,41.08,284700.0,34.4713,34.5048,34.396,34.4043,284700.0
2013-02-21 15:00:00,41.09,41.18,41.0,41.04,1129200.0,34.4127,34.4881,34.3373,34.3708,1129200.0
2013-02-21 15:30:00,41.04,41.47,41.03,41.41,1686600.0,34.3708,34.731,34.3625,34.6807,1686600.0
2013-02-22 09:30:00,41.47,41.69,41.46,41.57,551400.0,34.731,34.9152,34.7226,34.8147,551400.0
2013-02-22 10:00:00,41.58,41.6,41.33,41.4,234800.0,34.8231,34.8398,34.6137,34.6723,234800.0
2013-02-22 10:30:00,41.4,41.53,41.4,41.49,187600.0,34.6723,34.7812,34.6723,34.7477,187600.0
2013-02-22 11:00:00,41.49,41.56,41.47,41.56,730600.0,34.7477,34.8063,34.731,34.8063,730600.0
2013-02-22 11:30:00,41.55,41.67,41.55,41.66,174100.0,34.7979,34.8984,34.7979,34.8901,174100.0
2013-02-22 12:00:00,41.66,41.79,41.65,41.79,88500.0,34.8901,34.9989,34.8817,34.9989,88500.0
2013-02-22 12:30:00,41.79,41.79,41.7,41.75,115000.0,34.9989,34.9989,34.9236,34.9654,115000.0
2013-02-22 13:00:00,41.75,41.81,41.75,41.76,147100.0,34.9654,35.0157,34.9654,34.9738,147100.0
2013-02-22 13:30:00,41.77,41.78,41.75,41.75,114500.0,34.9822,34.9906,34.9654,34.9654,114500.0
2013-02-22 14:00:00,41.75,41.77,41.74,41.75,82800.0,34.9654,34.9822,34.9571,34.9654,82800.0
2013-02-22 14:30:00,41.76,41.76,41.71,41.75,267700.0,34.9738,34.9738,34.9319,34.9654,267700.0
2013-02-22 15:00:00,41.75,41.77,41.69,41.77,351200.0,34.9654,34.9822,34.9152,34.9822,351200.0
2013-02-22 15:30:00,41.77,41.99,41.75,41.97,660900.0,34.9822,35.1664,34.9654,35.1497,660900.0
2013-02-25 09:30:00,42.14,42.48,42.12,42.41,308200.0,35.2921,35.5768,35.2753,35.5182,308200.0
2013-02-25 10:00:00,42.41,42.45,42.23,42.25,250500.0,35.5182,35.5517,35.3674,35.3842,250500.0
2013-02-25 10:30:00,42.25,42.3,42.14,42.18,269500.0,35.3842,35.4261,35.2921,35.3256,269500.0
2013-02-25 11:00:00,42.18,42.28,42.13,42.21,268500.0,35.3256,35.4093,35.2837,35.3507,268500.0
2013-02-25 11:30:00,42.21,42.24,42.14,42.16,476700.0,35.3507,35.3758,35.2921,35.3088,476700.0
2013-02-25 12:00:00,42.17,42.17,41.99,42.03,300000.0,35.3172,35.3172,35.1664,35.1999,300000.0
2013-02-25 12:30:00,42.02,42.15,42.02,42.11,203800.0,35.1916,35.3004,35.1916,35.2669,203800.0
2013-02-25 13:00:00,42.11,42.12,42.06,42.07,213300.0,35.2669,35.2753,35.2251,35.2334,213300.0
2013-02-25 13:30:00,42.07,42.08,41.89,41.95,251900.0,35.2334,35.2418,35.0827,35.1329,251900.0
2013-02-25 14:00:00,41.95,41.96,41.84,41.87,176400.0,35.1329,35.1413,35.0408,35.0659,176400.0
2013-02-25 14:30:00,41.86,41.92,41.81,41.85,154800.0,35.0576,35.1078,35.0157,35.0492,154800.0
2013-02-25 15:00:00,41.86,41.88,41.77,41.77,208400.0,35.0576,35.0743,34.9822,34.9822,208400.0
2013-02-25 15:30:00,41.78,41.78,41.53,41.54,482700.0,34.9906,34.9906,34.7812,34.7896,482700.0
2013-02-26 09:30:00,41.59,41.88,41.58,41.67,470900.0,34.8314,35.0743,34.8231,34.8984,470900.0
2013-02-26 10:00:00,41.67,41.69,41.48,41.58,328500.0,34.8984,34.9152,34.7393,34.8231,328500.0
2013-02-26 10:30:00,41.58,41.65,41.57,41.58,337900.0,34.8231,34.8817,34.8147,34.8231,337900.0
2013-02-26 11:00:00,41.58,41.62,41.46,41.51,335700.0,34.8231,34.8566,34.7226,34.7644,335700.0
2013-02-26 11:30:00,41.52,41.56,41.4,41.55,291100.0,34.7728,34.8063,34.6723,34.7979,291100.0
2013-02-26 12:00:00,41.55,41.63,41.49,41.63,216200.0,34.7979,34.8649,34.7477,34.8649,216200.0
2013-02-26 12:30:00,41.62,41.65,41.58,41.61,80900.0,34.8566,34.8817,34.8231,34.8482,80900.0
2013-02-26 13:00:00,41.62,41.69,41.58,41.65,157700.0,34.8566,34.9152,34.8231,34.8817,157700.0
2013-02-26 13:30:00,41.66,41.69,41.57,41.59,127600.0,34.8901,34.9152,34.8147,34.8314,127600.0
2013-02-26 14:00:00,41.6,41.73,41.6,41.73,137500.0,34.8398,34.9487,34.8398,34.9487,137500.0
2013-02-26 14:30:00,41.74,41.74,41.67,41.68,166100.0,34.9571,34.9571,34.8984,34.9068,166100.0
2013-02-26 15:00:00,41.66,41.7,41.6,41.61,277400.0,34.8901,34.9236,34.8398,34.8482,277400.0
2013-02-26 15:30:00,41.62,41.71,41.6,41.7,802900.0,34.8566,34.9319,34.8398,34.9236,802900.0
2013-02-27 09:30:00,41.64,41.98,41.64,41.72,645700.0,34.8733,35.1581,34.8733,34.9403,645700.0
2013-02-27 10:00:00,41.73,41.87,41.69,41.83,383800.0,34.9487,35.0659,34.9152,35.0324,383800.0
2013-02-27 10:30:00,41.83,41.86,41.75,41.75,477600.0,35.0324,35.0576,34.9654,34.9654,477600.0
2013-02-27 11:00:00,41.75,41.92,41.75,41.9,228100.0,34.9654,35.1078,34.9654,35.0911,228100.0
2013-02-27 11:30:00,41.91,41.94,41.88,41.93,131300.0,35.0994,35.1246,35.0743,35.1162,131300.0
2013-02-27 12:00:00,41.93,42.0,41.92,41.97,337800.0,35.1162,35.1748,35.1078,35.1497,337800.0
2013-02-27 12:30:00,41.98,41.99,41.86,41.91,181400.0,35.1581,35.1664,35.0576,35.0994,181400.0
2013-02-27 13:00:00,41.92,42.04,41.9,42.04,124300.0,35.1078,35.2083,35.0911,35.2083,124300.0
2013-02-27 13:30:00,42.04,42.1,42.02,42.1,175900.0,35.2083,35.2586,35.1916,35.2586,175900.0
2013-02-27 14:00:00,42.09,42.19,42.08,42.14,144500.0,35.2502,35.3339,35.2418,35.2921,144500.0
2013-02-27 14:30:00,42.15,42.18,42.1,42.18,125400.0,35.3004,35.3256,35.2586,35.3256,125400.0
2013-02-27 15:00:00,42.18,42.2,42.14,42.16,153400.0,35.3256,35.3423,35.2921,35.3088,153400.0
2013-02-27 15:30:00,42.15,42.19,42.12,42.12,548800.0,35.3004,35.3339,35.2753,35.2753,548800.0
2013-02-28 09:30:00,42.17,42.5,42.06,42.49,433400.0,35.3172,35.5936,35.2251,35.5852,433400.0
2013-02-28 10:00:00,42.49,42.52,42.34,42.5,444100.0,35.5852,35.6103,35.4596,35.5936,444100.0
2013-02-28 10:30:00,42.5,42.5,42.34,42.38,252700.0,35.5936,35.5936,35.4596,35.4931,252700.0
2013-02-28 11:00:00,42.39,42.48,42.38,42.47,186900.0,35.5014,35.5768,35.4931,35.5684,186900.0
2013-02-28 11:30:00,42.48,42.51,42.44,42.45,188800.0,35.5768,35.6019,35.5433,35.5517,188800.0
2013-02-28 12:00:00,42.44,42.5,42.44,42.47,81200.0,35.5433,35.5936,35.5433,35.5684,81200.0
2013-02-28 12:30:00,42.47,42.48,42.44,42.45,88500.0,35.5684,35.5768,35.5433,35.5517,88500.0
2013-02-28 13:00:00,42.45,42.51,42.43,42.49,296100.0,35.5517,35.6019,35.5349,35.5852,296100.0
2013-02-28 13:30:00,42.5,42.63,42.49,42.61,167200.0,35.5936,35.7024,35.5852,35.6857,167200.0
2013-02-28 14:00:00,42.61,42.66,42.59,42.66,242600.0,35.6857,35.7276,35.6689,35.7276,242600.0
2013-02-28 14:30:00,42.65,42.75,42.65,42.74,258200.0,35.7192,35.8029,35.7192,35.7946,258200.0
2013-02-28 15:00:00,42.73,42.77,42.65,42.77,456500.0,35.7862,35.8197,35.7192,35.8197,456500.0
2013-02-28 15:30:00,42.76,42.81,42.62,42.64,816900.0,35.8113,35.8532,35.6941,35.7108,816900.0
2013-03-01 09:30:00,42.6,42.63,42.38,42.63,254800.0,35.6773,35.7024,35.4931,35.7024,254800.0
2013-03-01 10:00:00,42.63,42.65,42.54,42.6,249900.0,35.7024,35.7192,35.6271,35.6773,249900.0
2013-03-01 10:30:00,42.61,42.79,42.61,42.77,157000.0,35.6857,35.8364,35.6857,35.8197,157000.0
2013-03-01 11:00:00,42.78,42.82,42.7,42.71,113700.0,35.8281,35.8616,35.7611,35.7694,113700.0
2013-03-01 11:30:00,42.72,42.75,42.63,42.66,132600.0,35.7778,35.8029,35.7024,35.7276,132600.0
2013-03-01 12:00:00,42.66,42.78,42.62,42.7,230300.0,35.7276,35.8281,35.6941,35.7611,230300.0
2013-03-01 12:30:00,42.7,42.87,42.7,42.85,111200.0,35.7611,35.9034,35.7611,35.8867,111200.0
2013-03-01 13:00:00,42.85,42.85,42.75,42.78,64700.0,35.8867,35.8867,35.8029,35.8281,64700.0
2013-03-01 13:30:00,42.77,42.83,42.74,42.83,75300.0,35.8197,35.8699,35.7946,35.8699,75300.0
2013-03-01 14:00:00,42.83,42.84,42.76,42.78,78200.0,35.8699,35.8783,35.8113,35.8281,78200.0
2013-03-01 14:30:00,42.78,42.82,42.76,42.8,77200.0,35.8281,35.8616,35.8113,35.8448,77200.0
2013-03-01 15:00:00,42.8,42.82,42.76,42.77,139000.0,35.8448,35.8616,35.8113,35.8197,139000.0
2013-03-01 15:30:00,42.77,42.88,42.77,42.86,368200.0,35.8197,35.9118,35.8197,35.8951,368200.0
2013-03-04 09:30:00,42.83,43.0,42.77,42.95,259800.0,35.8699,36.0123,35.8197,35.9704,259800.0
2013-03-04 10:00:00,42.95,43.11,42.95,43.11,222200.0,35.9704,36.1044,35.9704,36.1044,222200.0
2013-03-04 10:30:00,43.12,43.25,43.11,43.19,181100.0,36.1128,36.2217,36.1044,36.1714,181100.0
2013-03-04 11:00:00,43.19,43.29,43.18,43.24,133000.0,36.1714,36.2552,36.1631,36.2133,133000.0
2013-03-04 11:30:00,43.25,43.38,43.21,43.35,153500.0,36.2217,36.3306,36.1882,36.3054,153500.0
2013-03-04 12:00:00,43.34,43.37,43.3,43.34,146600.0,36.2971,36.3222,36.2636,36.2971,146600.0
2013-03-04 12:30:00,43.33,43.41,43.3,43.39,148900.0,36.2887,36.3557,36.2636,36.3389,148900.0
2013-03-04 13:00:00,43.38,43.54,43.38,43.51,248100.0,36.3306,36.4646,36.3306,36.4394,248100.0
2013-03-04 13:30:00,43.52,43.52,43.44,43.5,100000.0,36.4478,36.4478,36.3808,36.4311,100000.0
2013-03-04 14:00:00,43.5,43.64,43.49,43.64,139200.0,36.4311,36.5483,36.4227,36.5483,139200.0
2013-03-04 14:30:00,43.63,43.64,43.53,43.53,155900.0,36.5399,36.5483,36.4562,36.4562,155900.0
2013-03-04 15:00:00,43.53,43.54,43.44,43.48,186200.0,36.4562,36.4646,36.3808,36.4143,186200.0
2013-03-04 15:30:00,43.48,43.49,43.39,43.47,422400.0,36.4143,36.4227,36.3389,36.4059,422400.0
2013-03-05 09:30:00,43.55,43.72,43.43,43.64,196100.0,36.4729,36.6153,36.3724,36.5483,196100.0
2013-03-05 10:00:00,43.64,43.71,43.52,43.55,270600.0,36.5483,36.6069,36.4478,36.4729,270600.0
2013-03-05 10:30:00,43.56,43.64,43.55,43.56,194300.0,36.4813,36.5483,36.4729,36.4813,194300.0
2013-03-05 11:00:00,43.56,43.58,43.48,43.48,253200.0,36.4813,36.4981,36.4143,36.4143,253200.0
2013-03-05 11:30:00,43.47,43.52,43.47,43.49,107300.0,36.4059,36.4478,36.4059,36.4227,107300.0
2013-03-05 12:00:00,43.49,43.59,43.49,43.52,125500.0,36.4227,36.5064,36.4227,36.4478,125500.0
2013-03-05 12:30:00,43.51,43.51,43.42,43.45,143400.0,36.4394,36.4394,36.3641,36.3892,143400.0
2013-03-05 13:00:00,43.44,43.47,43.42,43.47,87400.0,36.3808,36.4059,36.3641,36.4059,87400.0
2013-03-05 13:30:00,43.47,43.52,43.39,43.4,157100.0,36.4059,36.4478,36.3389,36.3473,157100.0
2013-03-05 14:00:00,43.4,43.41,43.34,43.39,124900.0,36.3473,36.3557,36.2971,36.3389,124900.0
2013-03-05 14:30:00,43.39,43.49,43.35,43.46,134900.0,36.3389,36.4227,36.3054,36.3976,134900.0
2013-03-05 15:00:00,43.47,43.5,43.39,43.41,199500.0,36.4059,36.4311,36.3389,36.3557,199500.0
2013-03-05 15:30:00,43.41,43.45,43.31,43.35,625600.0,36.3557,36.3892,36.2719,36.3054,625600.0
2013-03-06 09:30:00,43.29,43.47,43.08,43.29,183700.0,36.2552,36.4059,36.0793,36.2552,183700.0
2013-03-06 10:00:00,43.29,43.29,43.02,43.04,321000.0,36.2552,36.2552,36.0291,36.0458,321000.0
2013-03-06 10:30:00,43.04,43.11,42.94,42.95,251700.0,36.0458,36.1044,35.9621,35.9704,251700.0
2013-03-06 11:00:00,42.96,43.09,42.96,42.96,227500.0,35.9788,36.0877,35.9788,35.9788,227500.0
2013-03-06 11:30:00,42.96,42.96,42.88,42.92,219100.0,35.9788,35.9788,35.9118,35.9453,219100.0
2013-03-06 12:00:00,42.92,42.95,42.91,42.94,94400.0,35.9453,35.9704,35.9369,35.9621,94400.0
2013-03-06 12:30:00,42.94,42.97,42.93,42.94,110600.0,35.9621,35.9872,35.9537,35.9621,110600.0
2013-03-06 13:00:00,42.95,42.99,42.94,42.95,89000.0,35.9704,36.0039,35.9621,35.9704,89000.0
2013-03-06 13:30:00,42.95,43.0,42.94,42.97,59100.0,35.9704,36.0123,35.9621,35.9872,59100.0
2013-03-06 14:00:00,42.97,43.02,42.93,43.01,67600.0,35.9872,36.0291,35.9537,36.0207,67600.0
2013-03-06 14:30:00,43.01,43.14,43.01,43.1,150200.0,36.0207,36.1296,36.0207,36.0961,150200.0
2013-03-06 15:00:00,43.09,43.09,43.03,43.05,105500.0,36.0877,36.0877,36.0374,36.0542,105500.0
2013-03-06 15:30:00,43.05,43.08,43.03,43.07,293800.0,36.0542,36.0793,36.0374,36.0709,293800.0
2013-03-07 09:30:00,43.14,43.39,43.11,43.24,180500.0,36.1296,36.3389,36.1044,36.2133,180500.0
2013-03-07 10:00:00,43.24,43.33,43.18,43.23,184200.0,36.2133,36.2887,36.1631,36.2049,184200.0
2013-03-07 10:30:00,43.23,43.23,43.01,43.05,181300.0,36.2049,36.2049,36.0207,36.0542,181300.0
2013-03-07 11:00:00,43.05,43.12,42.93,42.96,143900.0,36.0542,36.1128,35.9537,35.9788,143900.0
2013-03-07 11:30:00,42.96,43.09,42.96,43.07,95600.0,35.9788,36.0877,35.9788,36.0709,95600.0
2013-03-07 12:00:00,43.07,43.08,43.02,43.06,99500.0,36.0709,36.0793,36.0291,36.0626,99500.0
2013-03-07 12:30:00,43.07,43.08,42.98,42.99,93300.0,36.0709,36.0793,35.9956,36.0039,93300.0
2013-03-07 13:00:00,42.99,43.01,42.93,42.94,88300.0,36.0039,36.0207,35.9537,35.9621,88300.0
2013-03-07 13:30:00,42.95,42.97,42.91,42.92,66100.0,35.9704,35.9872,35.9369,35.9453,66100.0
2013-03-07 14:00:00,42.91,42.93,42.84,42.87,126800.0,35.9369,35.9537,35.8783,35.9034,126800.0
2013-03-07 14:30:00,42.87,42.87,42.78,42.84,201600.0,35.9034,35.9034,35.8281,35.8783,201600.0
2013-03-07 15:00:00,42.84,42.91,42.84,42.89,115300.0,35.8783,35.9369,35.8783,35.9202,115300.0
2013-03-07 15:30:00,42.88,42.91,42.83,42.86,267700.0,35.9118,35.9369,35.8699,35.8951,267700.0
2013-03-08 09:30:00,42.91,42.99,42.58,42.75,237500.0,35.9369,36.0039,35.6606,35.8029,237500.0
2013-03-08 10:00:00,42.76,42.8,42.66,42.74,212300.0,35.8113,35.8448,35.7276,35.7946,212300.0
2013-03-08 10:30:00,42.74,42.74,42.48,42.58,291300.0,35.7946,35.7946,35.5768,35.6606,291300.0
2013-03-08 11:00:00,42.57,42.63,42.48,42.62,170300.0,35.6522,35.7024,35.5768,35.6941,170300.0
2013-03-08 11:30:00,42.62,42.64,42.58,42.64,115500.0,35.6941,35.7108,35.6606,35.7108,115500.0
2013-03-08 12:00:00,42.64,42.64,42.57,42.6,110500.0,35.7108,35.7108,35.6522,35.6773,110500.0
2013-03-08 12:30:00,42.59,42.66,42.59,42.66,57200.0,35.6689,35.7276,35.6689,35.7276,57200.0
2013-03-08 13:00:00,42.65,42.68,42.63,42.67,66400.0,35.7192,35.7443,35.7024,35.7359,66400.0
2013-03-08 13:30:00,42.67,42.69,42.62,42.66,111900.0,35.7359,35.7527,35.6941,35.7276,111900.0
2013-03-08 14:00:00,42.67,42.69,42.56,42.57,105300.0,35.7359,35.7527,35.6438,35.6522,105300.0
2013-03-08 14:30:00,42.58,42.63,42.57,42.63,125200.0,35.6606,35.7024,35.6522,35.7024,125200.0
2013-03-08 15:00:00,42.63,42.7,42.62,42.7,101500.0,35.7024,35.7611,35.6941,35.7611,101500.0
2013-03-08 15:30:00,42.7,42.83,42.69,42.77,472100.0,35.7611,35.8699,35.7527,35.8197,472100.0
2013-03-11 09:30:00,42.64,42.77,42.51,42.7,217400.0,35.7108,35.8197,35.6019,35.7611,217400.0
2013-03-11 10:00:00,42.7,42.8,42.69,42.76,135800.0,35.7611,35.8448,35.7527,35.8113,135800.0
2013-03-11 10:30:00,42.77,42.88,42.76,42.86,99000.0,35.8197,35.9118,35.8113,35.8951,99000.0
2013-03-11 11:00:00,42.86,42.91,42.73,42.91,672700.0,35.8951,35.9369,35.7862,35.9369,672700.0
2013-03-11 11:30:00,42.91,42.97,42.85,42.93,180000.0,35.9369,35.9872,35.8867,35.9537,180000.0
2013-03-11 12:00:00,42.93,43.05,42.9,43.02,233200.0,35.9537,36.0542,35.9286,36.0291,233200.0
2013-03-11 12:30:00,43.02,43.02,42.9,42.91,147500.0,36.0291,36.0291,35.9286,35.9369,147500.0
2013-03-11 13:00:00,42.92,42.99,42.92,42.98,169700.0,35.9453,36.0039,35.9453,35.9956,169700.0
2013-03-11 13:30:00,42.98,43.03,42.95,42.95,110400.0,35.9956,36.0374,35.9704,35.9704,110400.0
2013-03-11 14:00:00,42.96,43.01,42.95,43.0,105300.0,35.9788,36.0207,35.9704,36.0123,105300.0
2013-03-11 14:30:00,43.01,43.01,42.86,42.89,293200.0,36.0207,36.0207,35.8951,35.9202,293200.0
2013-03-11 15:00:00,42.89,42.93,42.87,42.93,306300.0,35.9202,35.9537,35.9034,35.9537,306300.0
2013-03-11 15:30:00,42.93,42.97,42.89,42.94,605000.0,35.9537,35.9872,35.9202,35.9621,605000.0
2013-03-12 09:30:00,42.96,43.0,42.85,42.86,87500.0,35.9788,36.0123,35.8867,35.8951,87500.0
2013-03-12 10:00:00,42.86,42.97,42.86,42.92,398400.0,35.8951,35.9872,35.8951,35.9453,398400.0
2013-03-12 10:30:00,42.93,42.96,42.86,42.94,228400.0,35.9537,35.9788,35.8951,35.9621,228400.0
2013-03-12 11:00:00,42.95,42.95,42.75,42.86,153100.0,35.9704,35.9704,35.8029,35.8951,153100.0
2013-03-12 11:30:00,42.86,42.92,42.81,42.89,117900.0,35.8951,35.9453,35.8532,35.9202,117900.0
2013-03-12 12:00:00,42.9,42.94,42.82,42.82,93100.0,35.9286,35.9621,35.8616,35.8616,93100.0
2013-03-12 12:30:00,42.83,42.88,42.8,42.85,70100.0,35.8699,35.9118,35.8448,35.8867,70100.0
2013-03-12 13:00:00,42.85,42.85,42.72,42.81,139300.0,35.8867,35.8867,35.7778,35.8532,139300.0
2013-03-12 13:30:00,42.81,42.86,42.77,42.84,125400.0,35.8532,35.8951,35.8197,35.8783,125400.0
2013-03-12 14:00:00,42.84,42.91,42.84,42.88,99900.0,35.8783,35.9369,35.8783,35.9118,99900.0
2013-03-12 14:30:00,42.88,42.97,42.88,42.92,79300.0,35.9118,35.9872,35.9118,35.9453,79300.0
2013-03-12 15:00:00,42.92,42.99,42.92,42.98,132500.0,35.9453,36.0039,35.9453,35.9956,132500.0
2013-03-12 15:30:00,42.98,43.06,42.97,43.03,358100.0,35.9956,36.0626,35.9872,36.0374,358100.0
2013-03-13 09:30:00,43.05,43.09,42.84,42.86,165500.0,36.0542,36.0877,35.8783,35.8951,165500.0
2013-03-13 10:00:00,42.86,43.12,42.86,43.12,173000.0,35.8951,36.1128,35.8951,36.1128,173000.0
2013-03-13 10:30:00,43.12,43.32,43.1,43.19,331000.0,36.1128,36.2803,36.0961,36.1714,331000.0
2013-03-13 11:00:00,43.18,43.2,43.13,43.2,72300.0,36.1631,36.1798,36.1212,36.1798,72300.0
2013-03-13 11:30:00,43.2,43.22,43.12,43.22,77500.0,36.1798,36.1966,36.1128,36.1966,77500.0
2013-03-13 12:00:00,43.21,43.25,43.16,43.22,84400.0,36.1882,36.2217,36.1463,36.1966,84400.0
2013-03-13 12:30:00,43.22,43.26,43.22,43.22,68300.0,36.1966,36.2301,36.1966,36.1966,68300.0
2013-03-13 13:00:00,43.22,43.26,43.19,43.26,75100.0,36.1966,36.2301,36.1714,36.2301,75100.0
2013-03-13 13:30:00,43.26,43.29,43.24,43.24,60300.0,36.2301,36.2552,36.2133,36.2133,60300.0
2013-03-13 14:00:00,43.25,43.26,43.2,43.26,65800.0,36.2217,36.2301,36.1798,36.2301,65800.0
2013-03-13 14:30:00,43.25,43.27,43.23,43.24,72200.0,36.2217,36.2384,36.2049,36.2133,72200.0
2013-03-13 15:00:00,43.25,43.26,43.21,43.26,92600.0,36.2217,36.2301,36.1882,36.2301,92600.0
2013-03-13 15:30:00,43.25,43.33,43.23,43.3,315900.0,36.2217,36.2887,36.2049,36.2636,315900.0
2013-03-14 09:30:00,43.31,43.46,43.26,43.37,203300.0,36.2719,36.3976,36.2301,36.3222,203300.0
2013-03-14 10:00:00,43.37,43.37,43.21,43.31,115200.0,36.3222,36.3222,36.1882,36.2719,115200.0
2013-03-14 10:30:00,43.31,43.32,43.24,43.26,81100.0,36.2719,36.2803,36.2133,36.2301,81100.0
2013-03-14 11:00:00,43.26,43.37,43.25,43.37,203200.0,36.2301,36.3222,36.2217,36.3222,203200.0
2013-03-14 11:30:00,43.36,43.42,43.34,43.35,76600.0,36.3138,36.3641,36.2971,36.3054,76600.0
2013-03-14 12:00:00,43.35,43.42,43.35,43.42,60700.0,36.3054,36.3641,36.3054,36.3641,60700.0
2013-03-14 12:30:00,43.42,43.49,43.41,43.45,76300.0,36.3641,36.4227,36.3557,36.3892,76300.0
2013-03-14 13:00:00,43.45,43.5,43.45,43.5,183500.0,36.3892,36.4311,36.3892,36.4311,183500.0
2013-03-14 13:30:00,43.5,43.51,43.44,43.45,145400.0,36.4311,36.4394,36.3808,36.3892,145400.0
2013-03-14 14:00:00,43.46,43.52,43.42,43.51,147700.0,36.3976,36.4478,36.3641,36.4394,147700.0
2013-03-14 14:30:00,43.51,43.54,43.5,43.52,221700.0,36.4394,36.4646,36.4311,36.4478,221700.0
2013-03-14 15:00:00,43.53,43.53,43.44,43.51,174300.0,36.4562,36.4562,36.3808,36.4394,174300.0
2013-03-14 15:30:00,43.52,43.59,43.51,43.53,354600.0,36.4478,36.5064,36.4394,36.4562,354600.0
2013-03-15 09:30:00,43.39,43.48,43.22,43.48,885700.0,36.3389,36.4143,36.1966,36.4143,885700.0
2013-03-15 10:00:00,43.49,43.73,43.47,43.7,303700.0,36.4227,36.6237,36.4059,36.5986,303700.0
2013-03-15 10:30:00,43.71,43.8,43.67,43.74,155400.0,36.6069,36.6823,36.5734,36.6321,155400.0
2013-03-15 11:00:00,43.75,43.83,43.73,43.73,160300.0,36.6404,36.7074,36.6237,36.6237,160300.0
2013-03-15 11:30:00,43.73,43.75,43.67,43.71,147000.0,36.6237,36.6404,36.5734,36.6069,147000.0
2013-03-15 12:00:00,43.72,43.73,43.67,43.71,121100.0,36.6153,36.6237,36.5734,36.6069,121100.0
2013-03-15 12:30:00,43.71,43.76,43.66,43.69,89600.0,36.6069,36.6488,36.5651,36.5902,89600.0
2013-03-15 13:00:00,43.69,43.69,43.59,43.6,94100.0,36.5902,36.5902,36.5064,36.5148,94100.0
2013-03-15 13:30:00,43.59,43.68,43.59,43.68,79100.0,36.5064,36.5818,36.5064,36.5818,79100.0
2013-03-15 14:00:00,43.68,43.68,43.59,43.61,87200.0,36.5818,36.5818,36.5064,36.5232,87200.0
2013-03-15 14:30:00,43.62,43.64,43.56,43.64,102700.0,36.5316,36.5483,36.4813,36.5483,102700.0
2013-03-15 15:00:00,43.64,43.68,43.6,43.64,162700.0,36.5483,36.5818,36.5148,36.5483,162700.0
2013-03-15 15:30:00,43.65,43.7,43.56,43.58,639400.0,36.5567,36.5986,36.4813,36.4981,639400.0
2013-03-18 09:30:00,43.38,43.6,43.3,43.6,188300.0,36.3306,36.5148,36.2636,36.5148,188300.0
2013-03-18 10:00:00,43.59,43.62,43.48,43.57,122300.0,36.5064,36.5316,36.4143,36.4897,122300.0
2013-03-18 10:30:00,43.57,43.61,43.5,43.51,93300.0,36.4897,36.5232,36.4311,36.4394,93300.0
2013-03-18 11:00:00,43.5,43.58,43.49,43.53,74200.0,36.4311,36.4981,36.4227,36.4562,74200.0
2013-03-18 11:30:00,43.53,43.57,43.51,43.56,118500.0,36.4562,36.4897,36.4394,36.4813,118500.0
2013-03-18 12:00:00,43.56,43.61,43.54,43.58,74200.0,36.4813,36.5232,36.4646,36.4981,74200.0
2013-03-18 12:30:00,43.58,43.65,43.58,43.64,76200.0,36.4981,36.5567,36.4981,36.5483,76200.0
2013-03-18 13:00:00,43.64,43.64,43.58,43.59,60400.0,36.5483,36.5483,36.4981,36.5064,60400.0
2013-03-18 13:30:00,43.6,43.64,43.54,43.55,341600.0,36.5148,36.5483,36.4646,36.4729,341600.0
2013-03-18 14:00:00,43.55,43.61,43.54,43.59,50900.0,36.4729,36.5232,36.4646,36.5064,50900.0
2013-03-18 14:30:00,43.6,43.61,43.49,43.5,87200.0,36.5148,36.5232,36.4227,36.4311,87200.0
2013-03-18 15:00:00,43.5,43.52,43.41,43.41,93300.0,36.4311,36.4478,36.3557,36.3557,93300.0
2013-03-18 15:30:00,43.41,43.43,43.33,43.37,244500.0,36.3557,36.3724,36.2887,36.3222,244500.0
2013-03-19 09:30:00,43.51,43.73,43.42,43.62,182800.0,36.4394,36.6237,36.3641,36.5316,182800.0
2013-03-19 10:00:00,43.62,43.63,43.39,43.44,185600.0,36.5316,36.5399,36.3389,36.3808,185600.0
2013-03-19 10:30:00,43.45,43.54,43.42,43.52,106700.0,36.3892,36.4646,36.3641,36.4478,106700.0
2013-03-19 11:00:00,43.52,43.57,43.45,43.54,81300.0,36.4478,36.4897,36.3892,36.4646,81300.0
2013-03-19 11:30:00,43.54,43.55,43.36,43.38,208900.0,36.4646,36.4729,36.3138,36.3306,208900.0
2013-03-19 12:00:00,43.38,43.45,43.3,43.45,196300.0,36.3306,36.3892,36.2636,36.3892,196300.0
2013-03-19 12:30:00,43.45,43.45,43.32,43.32,134000.0,36.3892,36.3892,36.2803,36.2803,134000.0
2013-03-19 13:00:00,43.32,43.39,43.26,43.29,209300.0,36.2803,36.3389,36.2301,36.2552,209300.0
2013-03-19 13:30:00,43.29,43.4,43.23,43.37,134400.0,36.2552,36.3473,36.2049,36.3222,134400.0
2013-03-19 14:00:00,43.37,43.42,43.28,43.42,153000.0,36.3222,36.3641,36.2468,36.3641,153000.0
2013-03-19 14:30:00,43.42,43.53,43.4,43.4,217500.0,36.3641,36.4562,36.3473,36.3473,217500.0
2013-03-19 15:00:00,43.41,43.61,43.41,43.43,267600.0,36.3557,36.5232,36.3557,36.3724,267600.0
2013-03-19 15:30:00,43.43,43.61,43.42,43.58,372200.0,36.3724,36.5232,36.3641,36.4981,372200.0
2013-03-20 09:30:00,43.74,43.84,43.64,43.71,204200.0,36.6321,36.7158,36.5483,36.6069,204200.0
2013-03-20 10:00:00,43.7,43.86,43.65,43.81,135600.0,36.5986,36.7326,36.5567,36.6907,135600.0
2013-03-20 10:30:00,43.81,43.99,43.79,43.99,176400.0,36.6907,36.8414,36.6739,36.8414,176400.0
2013-03-20 11:00:00,43.98,44.02,43.92,43.98,157400.0,36.8331,36.8666,36.7828,36.8331,157400.0
2013-03-20 11:30:00,43.98,44.0,43.93,43.93,79000.0,36.8331,36.8498,36.7912,36.7912,79000.0
2013-03-20 12:00:00,43.93,43.98,43.87,43.94,74700.0,36.7912,36.8331,36.7409,36.7996,74700.0
2013-03-20 12:30:00,43.95,43.95,43.88,43.89,48400.0,36.8079,36.8079,36.7493,36.7577,48400.0
2013-03-20 13:00:00,43.9,43.93,43.85,43.87,55800.0,36.7661,36.7912,36.7242,36.7409,55800.0
2013-03-20 13:30:00,43.86,43.87,43.79,43.81,67000.0,36.7326,36.7409,36.6739,36.6907,67000.0
2013-03-20 14:00:00,43.81,43.96,43.78,43.94,110500.0,36.6907,36.8163,36.6656,36.7996,110500.0
2013-03-20 14:30:00,43.93,43.94,43.83,43.83,94000.0,36.7912,36.7996,36.7074,36.7074,94000.0
2013-03-20 15:00:00,43.84,43.95,43.8,43.88,107600.0,36.7158,36.8079,36.6823,36.7493,107600.0
2013-03-20 15:30:00,43.87,43.94,43.82,43.88,233900.0,36.7409,36.7996,36.6991,36.7493,233900.0
2013-03-21 09:30:00,43.75,43.87,43.65,43.66,152400.0,36.6404,36.7409,36.5567,36.5651,152400.0
2013-03-21 10:00:00,43.67,43.77,43.64,43.72,92800.0,36.5734,36.6572,36.5483,36.6153,92800.0
2013-03-21 10:30:00,43.72,43.75,43.66,43.74,103300.0,36.6153,36.6404,36.5651,36.6321,103300.0
2013-03-21 11:00:00,43.73,43.8,43.71,43.8,53300.0,36.6237,36.6823,36.6069,36.6823,53300.0
2013-03-21 11:30:00,43.8,43.85,43.75,43.77,121500.0,36.6823,36.7242,36.6404,36.6572,121500.0
2013-03-21 12:00:00,43.78,43.84,43.76,43.8,47600.0,36.6656,36.7158,36.6488,36.6823,47600.0
2013-03-21 12:30:00,43.8,43.82,43.71,43.71,48500.0,36.6823,36.6991,36.6069,36.6069,48500.0
2013-03-21 13:00:00,43.71,43.77,43.66,43.69,100600.0,36.6069,36.6572,36.5651,36.5902,100600.0
2013-03-21 13:30:00,43.68,43.77,43.6,43.75,110600.0,36.5818,36.6572,36.5148,36.6404,110600.0
2013-03-21 14:00:00,43.75,43.79,43.65,43.7,104700.0,36.6404,36.6739,36.5567,36.5986,104700.0
2013-03-21 14:30:00,43.7,43.74,43.66,43.72,35800.0,36.5986,36.6321,36.5651,36.6153,35800.0
2013-03-21 15:00:00,43.73,43.77,43.66,43.73,49200.0,36.6237,36.6572,36.5651,36.6237,49200.0
2013-03-21 15:30:00,43.73,43.73,43.64,43.66,222700.0,36.6237,36.6237,36.5483,36.5651,222700.0
2013-03-22 09:30:00,43.67,43.85,43.58,43.81,123200.0,36.5734,36.7242,36.4981,36.6907,123200.0
2013-03-22 10:00:00,43.81,43.95,43.77,43.93,125700.0,36.6907,36.8079,36.6572,36.7912,125700.0
2013-03-22 10:30:00,43.93,43.93,43.81,43.9,111100.0,36.7912,36.7912,36.6907,36.7661,111100.0
2013-03-22 11:00:00,43.9,43.93,43.85,43.91,124800.0,36.7661,36.7912,36.7242,36.7744,124800.0
2013-03-22 11:30:00,43.91,43.93,43.83,43.84,74900.0,36.7744,36.7912,36.7074,36.7158,74900.0
2013-03-22 12:00:00,43.84,43.86,43.77,43.8,91900.0,36.7158,36.7326,36.6572,36.6823,91900.0
2013-03-22 12:30:00,43.8,43.8,43.69,43.76,87000.0,36.6823,36.6823,36.5902,36.6488,87000.0
2013-03-22 13:00:00,43.76,43.79,43.71,43.76,117400.0,36.6488,36.6739,36.6069,36.6488,117400.0
2013-03-22 13:30:00,43.76,43.76,43.69,43.73,84500.0,36.6488,36.6488,36.5902,36.6237,84500.0
2013-03-22 14:00:00,43.73,43.74,43.68,43.73,85200.0,36.6237,36.6321,36.5818,36.6237,85200.0
2013-03-22 14:30:00,43.73,43.74,43.71,43.73,83500.0,36.6237,36.6321,36.6069,36.6237,83500.0
2013-03-22 15:00:00,43.73,43.73,43.68,43.7,102600.0,36.6237,36.6237,36.5818,36.5986,102600.0
2013-03-22 15:30:00,43.7,43.8,43.69,43.79,218600.0,36.5986,36.6823,36.5902,36.6739,218600.0
2013-03-25 09:30:00,43.85,43.99,43.83,43.93,189600.0,36.7242,36.8414,36.7074,36.7912,189600.0
2013-03-25 10:00:00,43.93,43.93,43.8,43.84,255700.0,36.7912,36.7912,36.6823,36.7158,255700.0
2013-03-25 10:30:00,43.83,43.84,43.61,43.61,217800.0,36.7074,36.7158,36.5232,36.5232,217800.0
2013-03-25 11:00:00,43.61,43.64,43.38,43.4,314400.0,36.5232,36.5483,36.3306,36.3473,314400.0
2013-03-25 11:30:00,43.4,43.48,43.38,43.41,221200.0,36.3473,36.4143,36.3306,36.3557,221200.0
2013-03-25 12:00:00,43.41,43.42,43.29,43.31,203300.0,36.3557,36.3641,36.2552,36.2719,203300.0
2013-03-25 12:30:00,43.31,43.38,43.3,43.33,440500.0,36.2719,36.3306,36.2636,36.2887,440500.0
2013-03-25 13:00:00,43.34,43.38,43.31,43.35,378300.0,36.2971,36.3306,36.2719,36.3054,378300.0
2013-03-25 13:30:00,43.36,43.52,43.35,43.45,239700.0,36.3138,36.4478,36.3054,36.3892,239700.0
2013-03-25 14:00:00,43.45,43.62,43.43,43.58,190300.0,36.3892,36.5316,36.3724,36.4981,190300.0
2013-03-25 14:30:00,43.58,43.65,43.54,43.54,148900.0,36.4981,36.5567,36.4646,36.4646,148900.0
2013-03-25 15:00:00,43.54,43.55,43.46,43.46,156100.0,36.4646,36.4729,36.3976,36.3976,156100.0
2013-03-25 15:30:00,43.46,43.62,43.4,43.58,744400.0,36.3976,36.5316,36.3473,36.4981,744400.0
2013-03-26 09:30:00,43.14,43.48,43.1,43.43,243800.0,36.5055,36.7932,36.4716,36.7509,243800.0
2013-03-26 10:00:00,43.43,43.52,43.38,43.5,360700.0,36.7509,36.827,36.7086,36.8101,360700.0
2013-03-26 10:30:00,43.5,43.57,43.45,43.57,184200.0,36.8101,36.8694,36.7678,36.8694,184200.0
2013-03-26 11:00:00,43.56,43.69,43.51,43.69,184400.0,36.8609,36.9709,36.8186,36.9709,184400.0
2013-03-26 11:30:00,43.68,43.79,43.63,43.66,170200.0,36.9624,37.0555,36.9201,36.9455,170200.0
2013-03-26 12:00:00,43.66,43.79,43.66,43.73,205100.0,36.9455,37.0555,36.9455,37.0048,205100.0
2013-03-26 12:30:00,43.73,43.81,43.64,43.7,220900.0,37.0048,37.0724,36.9286,36.9794,220900.0
2013-03-26 13:00:00,43.69,43.76,43.67,43.72,116600.0,36.9709,37.0301,36.954,36.9963,116600.0
2013-03-26 13:30:00,43.71,43.72,43.66,43.66,159600.0,36.9878,36.9963,36.9455,36.9455,159600.0
2013-03-26 14:00:00,43.66,43.68,43.64,43.65,113800.0,36.9455,36.9624,36.9286,36.9371,113800.0
2013-03-26 14:30:00,43.65,43.67,43.64,43.67,104700.0,36.9371,36.954,36.9286,36.954,104700.0
2013-03-26 15:00:00,43.66,43.73,43.66,43.71,148800.0,36.9455,37.0048,36.9455,36.9878,148800.0
2013-03-26 15:30:00,43.7,43.74,43.69,43.74,316200.0,36.9794,37.0132,36.9709,37.0132,316200.0
2013-03-27 09:30:00,43.88,43.92,43.7,43.87,376400.0,37.1317,37.1655,36.9794,37.1232,376400.0
2013-03-27 10:00:00,43.87,44.16,43.85,44.13,314500.0,37.1232,37.3686,37.1063,37.3432,314500.0
2013-03-27 10:30:00,44.13,44.15,44.03,44.05,254200.0,37.3432,37.3602,37.2586,37.2755,254200.0
2013-03-27 11:00:00,44.06,44.19,44.05,44.08,166500.0,37.284,37.394,37.2755,37.3009,166500.0
2013-03-27 11:30:00,44.07,44.16,44.05,44.15,137300.0,37.2925,37.3686,37.2755,37.3602,137300.0
2013-03-27 12:00:00,44.14,44.16,44.07,44.1,183100.0,37.3517,37.3686,37.2925,37.3178,183100.0
2013-03-27 12:30:00,44.11,44.17,43.94,43.96,180200.0,37.3263,37.3771,37.1825,37.1994,180200.0
2013-03-27 13:00:00,43.95,44.0,43.91,43.96,77100.0,37.1909,37.2332,37.1571,37.1994,77100.0
2013-03-27 13:30:00,43.96,44.05,43.94,44.02,217300.0,37.1994,37.2755,37.1825,37.2502,217300.0
2013-03-27 14:00:00,44.03,44.09,43.99,44.06,121100.0,37.2586,37.3094,37.2248,37.284,121100.0
2013-03-27 14:30:00,44.07,44.08,43.98,44.02,118700.0,37.2925,37.3009,37.2163,37.2502,118700.0
2013-03-27 15:00:00,44.02,44.06,44.0,44.03,145200.0,37.2502,37.284,37.2332,37.2586,145200.0
2013-03-27 15:30:00,44.04,44.08,43.99,44.06,520500.0,37.2671,37.3009,37.2248,37.284,520500.0
2013-03-28 09:30:00,44.04,44.14,43.96,44.07,173300.0,37.2671,37.3517,37.1994,37.2925,173300.0
2013-03-28 10:00:00,44.07,44.2,44.04,44.18,120000.0,37.2925,37.4025,37.2671,37.3855,120000.0
2013-03-28 10:30:00,44.19,44.3,44.14,44.29,133700.0,37.394,37.4871,37.3517,37.4786,133700.0
2013-03-28 11:00:00,44.3,44.36,44.29,44.36,141900.0,37.4871,37.5379,37.4786,37.5379,141900.0
2013-03-28 11:30:00,44.36,44.41,44.34,44.35,161300.0,37.5379,37.5802,37.5209,37.5294,161300.0
2013-03-28 12:00:00,44.35,44.36,44.21,44.23,271800.0,37.5294,37.5379,37.4109,37.4279,271800.0
2013-03-28 12:30:00,44.23,44.26,44.2,44.24,49000.0,37.4279,37.4532,37.4025,37.4363,49000.0
2013-03-28 13:00:00,44.24,44.25,44.2,44.23,67600.0,37.4363,37.4448,37.4025,37.4279,67600.0
2013-03-28 13:30:00,44.23,44.3,44.23,44.28,76900.0,37.4279,37.4871,37.4279,37.4702,76900.0
2013-03-28 14:00:00,44.29,44.32,44.26,44.32,56300.0,37.4786,37.504,37.4532,37.504,56300.0
2013-03-28 14:30:00,44.32,44.48,44.31,44.47,206900.0,37.504,37.6394,37.4956,37.6309,206900.0
2013-03-28 15:00:00,44.48,44.48,44.36,44.43,166500.0,37.6394,37.6394,37.5379,37.5971,166500.0
2013-03-28 15:30:00,44.42,44.57,44.39,44.53,565500.0,37.5886,37.7156,37.5632,37.6817,565500.0
2013-04-01 09:30:00,44.53,44.58,44.38,44.56,126900.0,37.6817,37.724,37.5548,37.7071,126900.0
2013-04-01 10:00:00,44.56,44.59,44.5,44.56,270500.0,37.7071,37.7325,37.6563,37.7071,270500.0
2013-04-01 10:30:00,44.57,44.59,44.52,44.54,141700.0,37.7156,37.7325,37.6733,37.6902,141700.0
2013-04-01 11:00:00,44.54,44.58,44.52,44.56,136100.0,37.6902,37.724,37.6733,37.7071,136100.0
2013-04-01 11:30:00,44.56,44.59,44.52,44.53,366000.0,37.7071,37.7325,37.6733,37.6817,366000.0
2013-04-01 12:00:00,44.54,44.64,44.53,44.62,128600.0,37.6902,37.7748,37.6817,37.7579,128600.0
2013-04-01 12:30:00,44.61,44.7,44.59,44.7,98100.0,37.7494,37.8256,37.7325,37.8256,98100.0
2013-04-01 13:00:00,44.7,44.73,44.63,44.72,107000.0,37.8256,37.851,37.7663,37.8425,107000.0
2013-04-01 13:30:00,44.71,44.73,44.68,44.72,79400.0,37.834,37.851,37.8087,37.8425,79400.0
2013-04-01 14:00:00,44.72,44.79,44.72,44.76,124600.0,37.8425,37.9017,37.8425,37.8763,124600.0
2013-04-01 14:30:00,44.77,44.81,44.74,44.78,165400.0,37.8848,37.9187,37.8594,37.8933,165400.0
2013-04-01 15:00:00,44.77,44.78,44.67,44.71,164500.0,37.8848,37.8933,37.8002,37.834,164500.0
2013-04-01 15:30:00,44.72,44.78,44.67,44.72,423200.0,37.8425,37.8933,37.8002,37.8425,423200.0
2013-04-02 09:30:00,44.81,44.89,44.76,44.88,314600.0,37.9187,37.9864,37.8763,37.9779,314600.0
2013-04-02 10:00:00,44.89,44.98,44.84,44.97,304000.0,37.9864,38.0625,37.944,38.0541,304000.0
2013-04-02 10:30:00,44.97,44.99,44.79,44.82,269100.0,38.0541,38.071,37.9017,37.9271,269100.0
2013-04-02 11:00:00,44.83,44.86,44.8,44.83,166400.0,37.9356,37.961,37.9102,37.9356,166400.0
2013-04-02 11:30:00,44.84,44.85,44.79,44.82,165900.0,37.944,37.9525,37.9017,37.9271,165900.0
2013-04-02 12:00:00,44.83,44.93,44.82,44.84,94700.0,37.9356,38.0202,37.9271,37.944,94700.0
2013-04-02 12:30:00,44.84,44.92,44.84,44.91,130100.0,37.944,38.0117,37.944,38.0033,130100.0
2013-04-02 13:00:00,44.91,44.92,44.83,44.84,145800.0,38.0033,38.0117,37.9356,37.944,145800.0
2013-04-02 13:30:00,44.85,44.92,44.83,44.84,127900.0,37.9525,38.0117,37.9356,37.944,127900.0
2013-04-02 14:00:00,44.84,44.9,44.83,44.85,161900.0,37.944,37.9948,37.9356,37.9525,161900.0
2013-04-02 14:30:00,44.86,44.91,44.8,44.91,231700.0,37.961,38.0033,37.9102,38.0033,231700.0
2013-04-02 15:00:00,44.91,44.93,44.83,44.85,282100.0,38.0033,38.0202,37.9356,37.9525,282100.0
2013-04-02 15:30:00,44.85,44.97,44.83,44.97,569200.0,37.9525,38.0541,37.9356,38.0541,569200.0
2013-04-03 09:30:00,45.11,45.47,45.03,45.45,387500.0,38.1725,38.4772,38.1048,38.4602,387500.0
2013-04-03 10:00:00,45.45,45.48,45.23,45.3,235000.0,38.4602,38.4856,38.2741,38.3333,235000.0
2013-04-03 10:30:00,45.3,45.46,45.28,45.44,313000.0,38.3333,38.4687,38.3164,38.4518,313000.0
2013-04-03 11:00:00,45.43,45.47,45.4,45.45,503000.0,38.4433,38.4772,38.4179,38.4602,503000.0
2013-04-03 11:30:00,45.45,45.48,45.42,45.47,290800.0,38.4602,38.4856,38.4348,38.4772,290800.0
2013-04-03 12:00:00,45.47,45.5,45.44,45.45,185700.0,38.4772,38.5025,38.4518,38.4602,185700.0
2013-04-03 12:30:00,45.46,45.54,45.46,45.51,257100.0,38.4687,38.5364,38.4687,38.511,257100.0
2013-04-03 13:00:00,45.51,45.56,45.48,45.52,158200.0,38.511,38.5533,38.4856,38.5195,158200.0
2013-04-03 13:30:00,45.52,45.53,45.41,45.43,287300.0,38.5195,38.5279,38.4264,38.4433,287300.0
2013-04-03 14:00:00,45.43,45.51,45.43,45.48,257900.0,38.4433,38.511,38.4433,38.4856,257900.0
2013-04-03 14:30:00,45.48,45.53,45.46,45.49,230000.0,38.4856,38.5279,38.4687,38.4941,230000.0
2013-04-03 15:00:00,45.49,45.52,45.46,45.49,266500.0,38.4941,38.5195,38.4687,38.4941,266500.0
2013-04-03 15:30:00,45.49,45.52,45.38,45.51,1022800.0,38.4941,38.5195,38.401,38.511,1022800.0
2013-04-04 09:30:00,45.58,45.63,45.46,45.59,207600.0,38.5702,38.6125,38.4687,38.5787,207600.0
2013-04-04 10:00:00,45.6,45.71,45.57,45.59,208700.0,38.5872,38.6802,38.5618,38.5787,208700.0
2013-04-04 10:30:00,45.58,45.7,45.57,45.67,224000.0,38.5702,38.6718,38.5618,38.6464,224000.0
2013-04-04 11:00:00,45.66,45.83,45.65,45.82,120300.0,38.6379,38.7818,38.6295,38.7733,120300.0
2013-04-04 11:30:00,45.82,45.82,45.77,45.79,135500.0,38.7733,38.7733,38.731,38.7479,135500.0
2013-04-04 12:00:00,45.79,45.81,45.66,45.73,160600.0,38.7479,38.7649,38.6379,38.6972,160600.0
2013-04-04 12:30:00,45.72,45.81,45.69,45.78,118500.0,38.6887,38.7649,38.6633,38.7395,118500.0
2013-04-04 13:00:00,45.79,45.8,45.73,45.78,120300.0,38.7479,38.7564,38.6972,38.7395,120300.0
2013-04-04 13:30:00,45.78,45.79,45.72,45.78,86700.0,38.7395,38.7479,38.6887,38.7395,86700.0
2013-04-04 14:00:00,45.79,46.05,45.77,46.04,308800.0,38.7479,38.968,38.731,38.9595,308800.0
2013-04-04 14:30:00,46.01,46.06,45.95,46.02,289400.0,38.9341,38.9764,38.8833,38.9426,289400.0
2013-04-04 15:00:00,46.02,46.02,45.99,46.02,327900.0,38.9426,38.9426,38.9172,38.9426,327900.0
2013-04-04 15:30:00,46.01,46.16,46.0,46.12,634900.0,38.9341,39.061,38.9256,39.0272,634900.0
2013-04-05 09:30:00,45.91,46.24,45.82,46.21,250100.0,38.8495,39.1287,38.7733,39.1034,250100.0
2013-04-05 10:00:00,46.19,46.24,46.15,46.18,242000.0,39.0864,39.1287,39.0526,39.078,242000.0
2013-04-05 10:30:00,46.19,46.29,46.16,46.29,176400.0,39.0864,39.171,39.061,39.171,176400.0
2013-04-05 11:00:00,46.29,46.47,46.28,46.46,340500.0,39.171,39.3234,39.1626,39.3149,340500.0
2013-04-05 11:30:00,46.44,46.46,46.39,46.44,249800.0,39.298,39.3149,39.2557,39.298,249800.0
2013-04-05 12:00:00,46.44,46.6,46.44,46.56,237100.0,39.298,39.4334,39.298,39.3995,237100.0
2013-04-05 12:30:00,46.56,46.64,46.54,46.62,417200.0,39.3995,39.4672,39.3826,39.4503,417200.0
2013-04-05 13:00:00,46.61,46.66,46.55,46.58,180300.0,39.4418,39.4841,39.3911,39.4164,180300.0
2013-04-05 13:30:00,46.58,46.58,46.41,46.43,149600.0,39.4164,39.4164,39.2726,39.2895,149600.0
2013-04-05 14:00:00,46.42,46.47,46.4,46.46,269500.0,39.2811,39.3234,39.2641,39.3149,269500.0
2013-04-05 14:30:00,46.45,46.53,46.44,46.52,180200.0,39.3064,39.3741,39.298,39.3657,180200.0
2013-04-05 15:00:00,46.51,46.51,46.36,46.41,284300.0,39.3572,39.3572,39.2303,39.2726,284300.0
2013-04-05 15:30:00,46.42,46.52,46.41,46.47,400300.0,39.2811,39.3657,39.2726,39.3234,400300.0
2013-04-08 09:30:00,46.46,46.67,46.36,46.5,220000.0,39.3149,39.4926,39.2303,39.3488,220000.0
2013-04-08 10:00:00,46.49,46.62,46.48,46.55,131900.0,39.3403,39.4503,39.3318,39.3911,131900.0
2013-04-08 10:30:00,46.56,46.8,46.42,46.78,320700.0,39.3995,39.6026,39.2811,39.5857,320700.0
2013-04-08 11:00:00,46.77,46.84,46.74,46.8,844900.0,39.5772,39.6365,39.5518,39.6026,844900.0
2013-04-08 11:30:00,46.8,46.84,46.72,46.74,326200.0,39.6026,39.6365,39.5349,39.5518,326200.0
2013-04-08 12:00:00,46.75,46.76,46.59,46.63,112600.0,39.5603,39.5688,39.4249,39.4588,112600.0
2013-04-08 12:30:00,46.63,46.65,46.51,46.55,138700.0,39.4588,39.4757,39.3572,39.3911,138700.0
2013-04-08 13:00:00,46.54,46.58,46.53,46.54,293400.0,39.3826,39.4164,39.3741,39.3826,293400.0
2013-04-08 13:30:00,46.54,46.55,46.48,46.5,89900.0,39.3826,39.3911,39.3318,39.3488,89900.0
2013-04-08 14:00:00,46.51,46.56,46.5,46.52,90700.0,39.3572,39.3995,39.3488,39.3657,90700.0
2013-04-08 14:30:00,46.52,46.58,46.5,46.51,336400.0,39.3657,39.4164,39.3488,39.3572,336400.0
2013-04-08 15:00:00,46.51,46.53,46.43,46.47,270300.0,39.3572,39.3741,39.2895,39.3234,270300.0
2013-04-08 15:30:00,46.48,46.67,46.48,46.67,404200.0,39.3318,39.4926,39.3318,39.4926,404200.0
2013-04-09 09:30:00,46.77,46.77,46.48,46.61,220600.0,39.5772,39.5772,39.3318,39.4418,220600.0
2013-04-09 10:00:00,46.61,46.87,46.6,46.87,342100.0,39.4418,39.6618,39.4334,39.6618,342100.0
2013-04-09 10:30:00,46.87,46.91,46.79,46.85,160000.0,39.6618,39.6957,39.5942,39.6449,160000.0
2013-04-09 11:00:00,46.84,46.86,46.71,46.79,150500.0,39.6365,39.6534,39.5265,39.5942,150500.0
2013-04-09 11:30:00,46.81,46.83,46.73,46.74,68600.0,39.6111,39.628,39.5434,39.5518,68600.0
2013-04-09 12:00:00,46.75,46.79,46.73,46.73,164400.0,39.5603,39.5942,39.5434,39.5434,164400.0
2013-04-09 12:30:00,46.74,46.82,46.73,46.82,109000.0,39.5518,39.6195,39.5434,39.6195,109000.0
2013-04-09 13:00:00,46.82,46.99,46.82,46.98,124000.0,39.6195,39.7634,39.6195,39.7549,124000.0
2013-04-09 13:30:00,46.98,47.06,46.96,46.99,121000.0,39.7549,39.8226,39.738,39.7634,121000.0
2013-04-09 14:00:00,46.99,47.0,46.93,46.94,103500.0,39.7634,39.7719,39.7126,39.7211,103500.0
2013-04-09 14:30:00,46.95,47.02,46.93,46.95,194100.0,39.7295,39.7888,39.7126,39.7295,194100.0
2013-04-09 15:00:00,46.96,46.97,46.8,46.83,229800.0,39.738,39.7465,39.6026,39.628,229800.0
2013-04-09 15:30:00,46.84,46.84,46.63,46.64,627700.0,39.6365,39.6365,39.4588,39.4672,627700.0
2013-04-10 09:30:00,46.81,46.9,46.66,46.89,97100.0,39.6111,39.6872,39.4841,39.6788,97100.0
2013-04-10 10:00:00,46.89,47.01,46.89,46.97,91100.0,39.6788,39.7803,39.6788,39.7465,91100.0
2013-04-10 10:30:00,46.99,47.05,46.91,47.05,297200.0,39.7634,39.8142,39.6957,39.8142,297200.0
2013-04-10 11:00:00,47.07,47.21,47.02,47.15,97700.0,39.8311,39.9496,39.7888,39.8988,97700.0
2013-04-10 11:30:00,47.15,47.17,47.05,47.06,99100.0,39.8988,39.9157,39.8142,39.8226,99100.0
2013-04-10 12:00:00,47.07,47.13,47.04,47.1,248600.0,39.8311,39.8819,39.8057,39.8565,248600.0
2013-04-10 12:30:00,47.1,47.11,47.06,47.08,124900.0,39.8565,39.8649,39.8226,39.8396,124900.0
2013-04-10 13:00:00,47.08,47.1,47.05,47.06,93500.0,39.8396,39.8565,39.8142,39.8226,93500.0
2013-04-10 13:30:00,47.06,47.06,46.99,47.03,87800.0,39.8226,39.8226,39.7634,39.7972,87800.0
2013-04-10 14:00:00,47.03,47.08,46.99,47.0,143600.0,39.7972,39.8396,39.7634,39.7719,143600.0
2013-04-10 14:30:00,46.99,47.05,46.99,47.03,61800.0,39.7634,39.8142,39.7634,39.7972,61800.0
2013-04-10 15:00:00,47.02,47.04,46.97,47.01,77400.0,39.7888,39.8057,39.7465,39.7803,77400.0
2013-04-10 15:30:00,47.01,47.11,46.96,47.1,417600.0,39.7803,39.8649,39.738,39.8565,417600.0
2013-04-11 09:30:00,47.24,47.24,47.03,47.13,103400.0,39.9749,39.9749,39.7972,39.8819,103400.0
2013-04-11 10:00:00,47.14,47.19,47.01,47.05,79000.0,39.8903,39.9326,39.7803,39.8142,79000.0
2013-04-11 10:30:00,47.05,47.07,46.96,46.98,91200.0,39.8142,39.8311,39.738,39.7549,91200.0
2013-04-11 11:00:00,46.98,47.13,46.98,47.08,82700.0,39.7549,39.8819,39.7549,39.8396,82700.0
2013-04-11 11:30:00,47.08,47.08,47.0,47.0,87100.0,39.8396,39.8396,39.7719,39.7719,87100.0
2013-04-11 12:00:00,47.0,47.07,46.98,47.05,100400.0,39.7719,39.8311,39.7549,39.8142,100400.0
2013-04-11 12:30:00,47.05,47.09,47.01,47.05,61000.0,39.8142,39.848,39.7803,39.8142,61000.0
2013-04-11 13:00:00,47.06,47.09,47.02,47.02,74700.0,39.8226,39.848,39.7888,39.7888,74700.0
2013-04-11 13:30:00,47.02,47.06,46.9,46.9,83100.0,39.7888,39.8226,39.6872,39.6872,83100.0
2013-04-11 14:00:00,46.9,46.97,46.85,46.95,107400.0,39.6872,39.7465,39.6449,39.7295,107400.0
2013-04-11 14:30:00,46.96,47.01,46.94,47.01,87100.0,39.738,39.7803,39.7211,39.7803,87100.0
2013-04-11 15:00:00,47.01,47.03,46.94,46.97,113000.0,39.7803,39.7972,39.7211,39.7465,113000.0
2013-04-11 15:30:00,46.98,47.04,46.93,47.0,251500.0,39.7549,39.8057,39.7126,39.7719,251500.0
2013-04-12 09:30:00,46.85,47.16,46.85,47.09,91900.0,39.6449,39.9073,39.6449,39.848,91900.0
2013-04-12 10:00:00,47.09,47.19,47.07,47.11,110000.0,39.848,39.9326,39.8311,39.8649,110000.0
2013-04-12 10:30:00,47.13,47.17,47.09,47.15,228000.0,39.8819,39.9157,39.848,39.8988,228000.0
2013-04-12 11:00:00,47.14,47.2,47.11,47.17,95700.0,39.8903,39.9411,39.8649,39.9157,95700.0
2013-04-12 11:30:00,47.17,47.2,47.13,47.2,110400.0,39.9157,39.9411,39.8819,39.9411,110400.0
2013-04-12 12:00:00,47.2,47.23,47.16,47.16,62500.0,39.9411,39.9665,39.9073,39.9073,62500.0
2013-04-12 12:30:00,47.15,47.21,47.1,47.18,67800.0,39.8988,39.9496,39.8565,39.9242,67800.0
2013-04-12 13:00:00,47.19,47.32,47.19,47.28,61500.0,39.9326,40.0426,39.9326,40.0088,61500.0
2013-04-12 13:30:00,47.28,47.29,47.2,47.22,83400.0,40.0088,40.0173,39.9411,39.958,83400.0
2013-04-12 14:00:00,47.23,47.24,47.15,47.16,52900.0,39.9665,39.9749,39.8988,39.9073,52900.0
2013-04-12 14:30:00,47.15,47.19,47.15,47.18,67700.0,39.8988,39.9326,39.8988,39.9242,67700.0
2013-04-12 15:00:00,47.18,47.22,47.15,47.16,86000.0,39.9242,39.958,39.8988,39.9073,86000.0
2013-04-12 15:30:00,47.16,47.24,47.14,47.24,213500.0,39.9073,39.9749,39.8903,39.9749,213500.0
2013-04-15 09:30:00,47.15,47.23,47.01,47.09,129900.0,39.8988,39.9665,39.7803,39.848,129900.0
2013-04-15 10:00:00,47.09,47.21,47.03,47.21,181100.0,39.848,39.9496,39.7972,39.9496,181100.0
2013-04-15 10:30:00,47.21,47.32,47.18,47.29,172300.0,39.9496,40.0426,39.9242,40.0173,172300.0
2013-04-15 11:00:00,47.29,47.42,47.28,47.28,115800.0,40.0173,40.1273,40.0088,40.0088,115800.0
2013-04-15 11:30:00,47.29,47.38,47.27,47.36,252400.0,40.0173,40.0934,40.0003,40.0765,252400.0
2013-04-15 12:00:00,47.36,47.37,47.23,47.27,74300.0,40.0765,40.085,39.9665,40.0003,74300.0
2013-04-15 12:30:00,47.27,47.27,47.06,47.18,114800.0,40.0003,40.0003,39.8226,39.9242,114800.0
2013-04-15 13:00:00,47.16,47.22,47.12,47.16,94500.0,39.9073,39.958,39.8734,39.9073,94500.0
2013-04-15 13:30:00,47.15,47.17,47.09,47.16,168300.0,39.8988,39.9157,39.848,39.9073,168300.0
2013-04-15 14:00:00,47.15,47.16,47.02,47.06,91000.0,39.8988,39.9073,39.7888,39.8226,91000.0
2013-04-15 14:30:00,47.06,47.12,47.03,47.06,180100.0,39.8226,39.8734,39.7972,39.8226,180100.0
2013-04-15 15:00:00,47.05,47.18,46.99,47.0,219500.0,39.8142,39.9242,39.7634,39.7719,219500.0
2013-04-15 15:30:00,47.0,47.0,46.77,46.78,414900.0,39.7719,39.7719,39.5772,39.5857,414900.0
2013-04-16 09:30:00,46.93,46.94,46.26,46.62,192100.0,39.7126,39.7211,39.1457,39.4503,192100.0
2013-04-16 10:00:00,46.62,46.78,46.62,46.75,211900.0,39.4503,39.5857,39.4503,39.5603,211900.0
2013-04-16 10:30:00,46.74,46.92,46.74,46.87,149000.0,39.5518,39.7042,39.5518,39.6618,149000.0
2013-04-16 11:00:00,46.89,47.02,46.86,47.02,163600.0,39.6788,39.7888,39.6534,39.7888,163600.0
2013-04-16 11:30:00,47.02,47.05,46.93,46.94,93100.0,39.7888,39.8142,39.7126,39.7211,93100.0
2013-04-16 12:00:00,46.95,47.12,46.95,47.12,102600.0,39.7295,39.8734,39.7295,39.8734,102600.0
2013-04-16 12:30:00,47.12,47.15,47.02,47.14,152000.0,39.8734,39.8988,39.7888,39.8903,152000.0
2013-04-16 13:00:00,47.14,47.2,47.05,47.05,129000.0,39.8903,39.9411,39.8142,39.8142,129000.0
2013-04-16 13:30:00,47.06,47.09,46.97,47.03,108300.0,39.8226,39.848,39.7465,39.7972,108300.0
2013-04-16 14:00:00,47.03,47.03,46.84,46.97,196600.0,39.7972,39.7972,39.6365,39.7465,196600.0
2013-04-16 14:30:00,46.98,47.09,46.95,46.96,102000.0,39.7549,39.848,39.7295,39.738,102000.0
2013-04-16 15:00:00,46.96,47.04,46.95,46.96,176700.0,39.738,39.8057,39.7295,39.738,176700.0
2013-04-16 15:30:00,46.96,47.02,46.92,47.0,375400.0,39.738,39.7888,39.7042,39.7719,375400.0
2013-04-17 09:30:00,46.88,47.03,46.62,46.87,207200.0,39.6703,39.7972,39.4503,39.6618,207200.0
2013-04-17 10:00:00,46.86,46.91,46.81,46.83,237600.0,39.6534,39.6957,39.6111,39.628,237600.0
2013-04-17 10:30:00,46.82,46.87,46.73,46.73,153900.0,39.6195,39.6618,39.5434,39.5434,153900.0
2013-04-17 11:00:00,46.72,46.85,46.72,46.77,148200.0,39.5349,39.6449,39.5349,39.5772,148200.0
2013-04-17 11:30:00,46.76,46.87,46.68,46.8,107300.0,39.5688,39.6618,39.5011,39.6026,107300.0
2013-04-17 12:00:00,46.81,46.83,46.7,46.7,92300.0,39.6111,39.628,39.518,39.518,92300.0
2013-04-17 12:30:00,46.7,46.9,46.7,46.88,147800.0,39.518,39.6872,39.518,39.6703,147800.0
2013-04-17 13:00:00,46.89,46.89,46.78,46.82,150100.0,39.6788,39.6788,39.5857,39.6195,150100.0
2013-04-17 13:30:00,46.82,46.9,46.82,46.9,77500.0,39.6195,39.6872,39.6195,39.6872,77500.0
2013-04-17 14:00:00,46.89,46.94,46.83,46.94,141700.0,39.6788,39.7211,39.628,39.7211,141700.0
2013-04-17 14:30:00,46.94,46.97,46.81,46.92,174300.0,39.7211,39.7465,39.6111,39.7042,174300.0
2013-04-17 15:00:00,46.92,47.04,46.88,47.01,145700.0,39.7042,39.8057,39.6703,39.7803,145700.0
2013-04-17 15:30:00,47.0,47.08,46.94,47.0,469000.0,39.7719,39.8396,39.7211,39.7719,469000.0
2013-04-18 09:30:00,47.0,47.22,46.75,46.83,252000.0,39.7719,39.958,39.5603,39.628,252000.0
2013-04-18 10:00:00,46.82,46.91,46.73,46.87,520200.0,39.6195,39.6957,39.5434,39.6618,520200.0
2013-04-18 10:30:00,46.88,46.94,46.82,46.85,202800.0,39.6703,39.7211,39.6195,39.6449,202800.0
2013-04-18 11:00:00,46.85,46.86,46.74,46.75,130900.0,39.6449,39.6534,39.5518,39.5603,130900.0
2013-04-18 11:30:00,46.75,46.86,46.74,46.75,109400.0,39.5603,39.6534,39.5518,39.5603,109400.0
2013-04-18 12:00:00,46.74,46.78,46.66,46.75,105800.0,39.5518,39.5857,39.4841,39.5603,105800.0
2013-04-18 12:30:00,46.74,46.77,46.7,46.75,59300.0,39.5518,39.5772,39.518,39.5603,59300.0
2013-04-18 13:00:00,46.75,46.79,46.72,46.79,88500.0,39.5603,39.5942,39.5349,39.5942,88500.0
2013-04-18 13:30:00,46.79,46.79,46.73,46.78,69400.0,39.5942,39.5942,39.5434,39.5857,69400.0
2013-04-18 14:00:00,46.77,46.78,46.72,46.74,112400.0,39.5772,39.5857,39.5349,39.5518,112400.0
2013-04-18 14:30:00,46.73,46.77,46.64,46.69,83900.0,39.5434,39.5772,39.4672,39.5095,83900.0
2013-04-18 15:00:00,46.7,46.78,46.7,46.75,184800.0,39.518,39.5857,39.518,39.5603,184800.0
2013-04-18 15:30:00,46.75,46.76,46.65,46.74,605100.0,39.5603,39.5688,39.4757,39.5518,605100.0
2013-04-19 09:30:00,46.89,47.35,46.81,47.28,435500.0,39.6788,40.068,39.6111,40.0088,435500.0
2013-04-19 10:00:00,47.28,47.3,47.16,47.22,223500.0,40.0088,40.0257,39.9073,39.958,223500.0
2013-04-19 10:30:00,47.22,47.28,47.17,47.24,177700.0,39.958,40.0088,39.9157,39.9749,177700.0
2013-04-19 11:00:00,47.24,47.38,47.21,47.37,88400.0,39.9749,40.0934,39.9496,40.085,88400.0
2013-04-19 11:30:00,47.38,47.46,47.38,47.4,158100.0,40.0934,40.1611,40.0934,40.1103,158100.0
2013-04-19 12:00:00,47.4,47.42,47.34,47.35,120200.0,40.1103,40.1273,40.0596,40.068,120200.0
2013-04-19 12:30:00,47.34,47.35,47.25,47.28,149400.0,40.0596,40.068,39.9834,40.0088,149400.0
2013-04-19 13:00:00,47.28,47.4,47.28,47.39,90600.0,40.0088,40.1103,40.0088,40.1019,90600.0
2013-04-19 13:30:00,47.39,47.4,47.33,47.33,61100.0,40.1019,40.1103,40.0511,40.0511,61100.0
2013-04-19 14:00:00,47.34,47.41,47.31,47.4,128300.0,40.0596,40.1188,40.0342,40.1103,128300.0
2013-04-19 14:30:00,47.4,47.47,47.33,47.45,177200.0,40.1103,40.1696,40.0511,40.1527,177200.0
2013-04-19 15:00:00,47.44,47.54,47.39,47.52,158800.0,40.1442,40.2288,40.1019,40.2119,158800.0
2013-04-19 15:30:00,47.52,47.77,47.52,47.76,396800.0,40.2119,40.4234,40.2119,40.415,396800.0
2013-04-22 09:30:00,47.74,47.75,47.46,47.47,174100.0,40.3981,40.4065,40.1611,40.1696,174100.0
2013-04-22 10:00:00,47.46,47.53,47.28,47.31,227700.0,40.1611,40.2203,40.0088,40.0342,227700.0
2013-04-22 10:30:00,47.31,47.39,47.24,47.35,146100.0,40.0342,40.1019,39.9749,40.068,146100.0
2013-04-22 11:00:00,47.36,47.36,47.25,47.25,94000.0,40.0765,40.0765,39.9834,39.9834,94000.0
2013-04-22 11:30:00,47.26,47.35,47.22,47.34,86300.0,39.9919,40.068,39.958,40.0596,86300.0
2013-04-22 12:00:00,47.35,47.38,47.31,47.31,116100.0,40.068,40.0934,40.0342,40.0342,116100.0
2013-04-22 12:30:00,47.32,47.32,47.22,47.22,111900.0,40.0426,40.0426,39.958,39.958,111900.0
2013-04-22 13:00:00,47.23,47.35,47.23,47.29,87800.0,39.9665,40.068,39.9665,40.0173,87800.0
2013-04-22 13:30:00,47.3,47.31,47.25,47.26,67200.0,40.0257,40.0342,39.9834,39.9919,67200.0
2013-04-22 14:00:00,47.25,47.34,47.23,47.33,90100.0,39.9834,40.0596,39.9665,40.0511,90100.0
2013-04-22 14:30:00,47.33,47.41,47.31,47.33,127600.0,40.0511,40.1188,40.0342,40.0511,127600.0
2013-04-22 15:00:00,47.33,47.4,47.33,47.34,132200.0,40.0511,40.1103,40.0511,40.0596,132200.0
2013-04-22 15:30:00,47.34,47.37,47.25,47.3,299400.0,40.0596,40.085,39.9834,40.0257,299400.0
2013-04-23 09:30:00,47.32,47.32,46.91,47.15,221100.0,40.0426,40.0426,39.6957,39.8988,221100.0
2013-04-23 10:00:00,47.15,47.24,47.13,47.19,106100.0,39.8988,39.9749,39.8819,39.9326,106100.0
2013-04-23 10:30:00,47.19,47.42,47.15,47.35,146600.0,39.9326,40.1273,39.8988,40.068,146600.0
2013-04-23 11:00:00,47.35,47.39,47.29,47.37,120500.0,40.068,40.1019,40.0173,40.085,120500.0
2013-04-23 11:30:00,47.37,47.47,47.29,47.35,105500.0,40.085,40.1696,40.0173,40.068,105500.0
2013-04-23 12:00:00,47.35,47.36,47.27,47.35,72000.0,40.068,40.0765,40.0003,40.068,72000.0
2013-04-23 12:30:00,47.36,47.41,47.33,47.41,60100.0,40.0765,40.1188,40.0511,40.1188,60100.0
2013-04-23 13:00:00,47.41,47.45,47.12,47.45,172800.0,40.1188,40.1527,39.8734,40.1527,172800.0
2013-04-23 13:30:00,47.44,47.48,47.42,47.47,48600.0,40.1442,40.178,40.1273,40.1696,48600.0
2013-04-23 14:00:00,47.47,47.49,47.45,47.46,54000.0,40.1696,40.1865,40.1527,40.1611,54000.0
2013-04-23 14:30:00,47.45,47.49,47.42,47.44,91200.0,40.1527,40.1865,40.1273,40.1442,91200.0
2013-04-23 15:00:00,47.45,47.49,47.43,47.48,66500.0,40.1527,40.1865,40.1357,40.178,66500.0
2013-04-23 15:30:00,47.48,47.56,47.42,47.55,233900.0,40.178,40.2457,40.1273,40.2373,233900.0
2013-04-24 09:30:00,47.57,47.68,47.31,47.64,202200.0,40.2542,40.3473,40.0342,40.3134,202200.0
2013-04-24 10:00:00,47.64,47.72,47.57,47.72,173900.0,40.3134,40.3811,40.2542,40.3811,173900.0
2013-04-24 10:30:00,47.7,47.86,47.69,47.85,174000.0,40.3642,40.4996,40.3557,40.4911,174000.0
2013-04-24 11:00:00,47.86,47.9,47.78,47.86,96000.0,40.4996,40.5334,40.4319,40.4996,96000.0
2013-04-24 11:30:00,47.87,47.88,47.77,47.78,83700.0,40.5081,40.5165,40.4234,40.4319,83700.0
2013-04-24 12:00:00,47.79,47.81,47.77,47.8,72900.0,40.4404,40.4573,40.4234,40.4488,72900.0
2013-04-24 12:30:00,47.8,47.82,47.76,47.79,73300.0,40.4488,40.4657,40.415,40.4404,73300.0
2013-04-24 13:00:00,47.79,47.83,47.76,47.83,103500.0,40.4404,40.4742,40.415,40.4742,103500.0
2013-04-24 13:30:00,47.84,47.9,47.83,47.89,104500.0,40.4827,40.5334,40.4742,40.525,104500.0
2013-04-24 14:00:00,47.89,47.89,47.8,47.81,71600.0,40.525,40.525,40.4488,40.4573,71600.0
2013-04-24 14:30:00,47.81,47.84,47.71,47.77,149200.0,40.4573,40.4827,40.3727,40.4234,149200.0
2013-04-24 15:00:00,47.77,47.79,47.71,47.71,110900.0,40.4234,40.4404,40.3727,40.3727,110900.0
2013-04-24 15:30:00,47.71,47.78,47.68,47.75,227400.0,40.3727,40.4319,40.3473,40.4065,227400.0
2013-04-25 09:30:00,47.9,47.9,47.78,47.86,205600.0,40.5334,40.5334,40.4319,40.4996,205600.0
2013-04-25 10:00:00,47.86,48.14,47.8,48.03,203400.0,40.4996,40.7365,40.4488,40.6435,203400.0
2013-04-25 10:30:00,48.04,48.16,48.03,48.15,96700.0,40.6519,40.7535,40.6435,40.745,96700.0
2013-04-25 11:00:00,48.16,48.17,47.92,47.99,133200.0,40.7535,40.7619,40.5504,40.6096,133200.0
2013-04-25 11:30:00,47.99,48.06,47.96,47.97,115200.0,40.6096,40.6688,40.5842,40.5927,115200.0
2013-04-25 12:00:00,47.97,47.97,47.87,47.88,116900.0,40.5927,40.5927,40.5081,40.5165,116900.0
2013-04-25 12:30:00,47.88,47.95,47.88,47.94,83000.0,40.5165,40.5758,40.5165,40.5673,83000.0
2013-04-25 13:00:00,47.95,48.01,47.94,47.96,108300.0,40.5758,40.6265,40.5673,40.5842,108300.0
2013-04-25 13:30:00,47.96,47.99,47.92,47.98,83800.0,40.5842,40.6096,40.5504,40.6011,83800.0
2013-04-25 14:00:00,47.98,48.0,47.93,47.94,102200.0,40.6011,40.6181,40.5588,40.5673,102200.0
2013-04-25 14:30:00,47.93,47.94,47.72,47.78,155300.0,40.5588,40.5673,40.3811,40.4319,155300.0
2013-04-25 15:00:00,47.77,47.9,47.75,47.78,188600.0,40.4234,40.5334,40.4065,40.4319,188600.0
2013-04-25 15:30:00,47.78,47.88,47.78,47.87,271700.0,40.4319,40.5165,40.4319,40.5081,271700.0
2013-04-26 09:30:00,47.8,48.18,47.62,47.99,400300.0,40.4488,40.7704,40.2965,40.6096,400300.0
2013-04-26 10:00:00,47.98,48.03,47.84,47.89,226700.0,40.6011,40.6435,40.4827,40.525,226700.0
2013-04-26 10:30:00,47.89,47.99,47.87,47.96,102700.0,40.525,40.6096,40.5081,40.5842,102700.0
2013-04-26 11:00:00,47.96,48.1,47.93,48.05,151700.0,40.5842,40.7027,40.5588,40.6604,151700.0
2013-04-26 11:30:00,48.06,48.07,47.92,47.96,87200.0,40.6688,40.6773,40.5504,40.5842,87200.0
2013-04-26 12:00:00,47.95,48.05,47.95,47.96,67900.0,40.5758,40.6604,40.5758,40.5842,67900.0
2013-04-26 12:30:00,47.96,47.98,47.93,47.97,69100.0,40.5842,40.6011,40.5588,40.5927,69100.0
2013-04-26 13:00:00,47.97,47.97,47.93,47.94,87500.0,40.5927,40.5927,40.5588,40.5673,87500.0
2013-04-26 13:30:00,47.94,47.97,47.93,47.96,208700.0,40.5673,40.5927,40.5588,40.5842,208700.0
2013-04-26 14:00:00,47.96,47.98,47.93,47.94,118000.0,40.5842,40.6011,40.5588,40.5673,118000.0
2013-04-26 14:30:00,47.94,48.03,47.94,47.98,105600.0,40.5673,40.6435,40.5673,40.6011,105600.0
2013-04-26 15:00:00,47.98,48.11,47.98,48.1,124800.0,40.6011,40.7111,40.6011,40.7027,124800.0
2013-04-26 15:30:00,48.1,48.15,47.95,47.95,323900.0,40.7027,40.745,40.5758,40.5758,323900.0
2013-04-29 09:30:00,48.03,48.15,47.83,48.09,120500.0,40.6435,40.745,40.4742,40.6942,120500.0
2013-04-29 10:00:00,48.1,48.46,48.04,48.45,122000.0,40.7027,41.0073,40.6519,40.9989,122000.0
2013-04-29 10:30:00,48.45,48.46,48.27,48.27,86200.0,40.9989,41.0073,40.8465,40.8465,86200.0
2013-04-29 11:00:00,48.27,48.36,48.21,48.29,70500.0,40.8465,40.9227,40.7958,40.8635,70500.0
2013-04-29 11:30:00,48.28,48.32,48.22,48.3,77000.0,40.855,40.8889,40.8042,40.8719,77000.0
2013-04-29 12:00:00,48.31,48.36,48.28,48.35,59100.0,40.8804,40.9227,40.855,40.9142,59100.0
2013-04-29 12:30:00,48.35,48.38,48.34,48.38,50900.0,40.9142,40.9396,40.9058,40.9396,50900.0
2013-04-29 13:00:00,48.37,48.39,48.31,48.36,61800.0,40.9312,40.9481,40.8804,40.9227,61800.0
2013-04-29 13:30:00,48.35,48.4,48.34,48.39,57700.0,40.9142,40.9566,40.9058,40.9481,57700.0
2013-04-29 14:00:00,48.39,48.45,48.37,48.39,60500.0,40.9481,40.9989,40.9312,40.9481,60500.0
2013-04-29 14:30:00,48.39,48.41,48.35,48.41,69200.0,40.9481,40.965,40.9142,40.965,69200.0
2013-04-29 15:00:00,48.41,48.41,48.3,48.3,111000.0,40.965,40.965,40.8719,40.8719,111000.0
2013-04-29 15:30:00,48.3,48.36,48.29,48.34,556300.0,40.8719,40.9227,40.8635,40.9058,556300.0
2013-04-30 09:30:00,48.34,48.5,48.29,48.38,167100.0,40.9058,41.0412,40.8635,40.9396,167100.0
2013-04-30 10:00:00,48.39,48.48,48.25,48.28,157100.0,40.9481,41.0242,40.8296,40.855,157100.0
2013-04-30 10:30:00,48.28,48.35,48.26,48.31,128800.0,40.855,40.9142,40.8381,40.8804,128800.0
2013-04-30 11:00:00,48.31,48.4,48.27,48.38,85900.0,40.8804,40.9566,40.8465,40.9396,85900.0
2013-04-30 11:30:00,48.38,48.49,48.37,48.47,110800.0,40.9396,41.0327,40.9312,41.0158,110800.0
2013-04-30 12:00:00,48.48,48.49,48.3,48.36,94600.0,41.0242,41.0327,40.8719,40.9227,94600.0
2013-04-30 12:30:00,48.37,48.45,48.31,48.44,86400.0,40.9312,40.9989,40.8804,40.9904,86400.0
2013-04-30 13:00:00,48.44,48.44,48.35,48.38,107400.0,40.9904,40.9904,40.9142,40.9396,107400.0
2013-04-30 13:30:00,48.38,48.38,48.27,48.35,104500.0,40.9396,40.9396,40.8465,40.9142,104500.0
2013-04-30 14:00:00,48.36,48.36,48.23,48.25,103300.0,40.9227,40.9227,40.8127,40.8296,103300.0
2013-04-30 14:30:00,48.25,48.28,48.21,48.25,120200.0,40.8296,40.855,40.7958,40.8296,120200.0
2013-04-30 15:00:00,48.26,48.3,48.21,48.3,118100.0,40.8381,40.8719,40.7958,40.8719,118100.0
2013-04-30 15:30:00,48.3,48.46,48.27,48.43,297900.0,40.8719,41.0073,40.8465,40.9819,297900.0
2013-05-01 09:30:00,48.37,48.45,48.23,48.25,139100.0,40.9312,40.9989,40.8127,40.8296,139100.0
2013-05-01 10:00:00,48.26,48.43,48.23,48.33,212300.0,40.8381,40.9819,40.8127,40.8973,212300.0
2013-05-01 10:30:00,48.33,48.43,48.31,48.38,101300.0,40.8973,40.9819,40.8804,40.9396,101300.0
2013-05-01 11:00:00,48.4,48.4,48.3,48.31,95100.0,40.9566,40.9566,40.8719,40.8804,95100.0
2013-05-01 11:30:00,48.32,48.32,48.26,48.27,84900.0,40.8889,40.8889,40.8381,40.8465,84900.0
2013-05-01 12:00:00,48.27,48.34,48.18,48.3,111700.0,40.8465,40.9058,40.7704,40.8719,111700.0
2013-05-01 12:30:00,48.3,48.31,48.2,48.2,155100.0,40.8719,40.8804,40.7873,40.7873,155100.0
2013-05-01 13:00:00,48.2,48.23,48.05,48.11,215600.0,40.7873,40.8127,40.6604,40.7111,215600.0
2013-05-01 13:30:00,48.11,48.11,48.0,48.09,124800.0,40.7111,40.7111,40.6181,40.6942,124800.0
2013-05-01 14:00:00,48.1,48.17,48.06,48.09,140000.0,40.7027,40.7619,40.6688,40.6942,140000.0
2013-05-01 14:30:00,48.09,48.11,47.96,47.98,113100.0,40.6942,40.7111,40.5842,40.6011,113100.0
2013-05-01 15:00:00,47.97,47.99,47.74,47.76,239700.0,40.5927,40.6096,40.3981,40.415,239700.0
2013-05-01 15:30:00,47.77,47.84,47.56,47.67,663000.0,40.4234,40.4827,40.2457,40.3388,663000.0
2013-05-02 09:30:00,47.65,47.86,47.27,47.32,334800.0,40.3219,40.4996,40.0003,40.0426,334800.0
2013-05-02 10:00:00,47.33,47.57,47.3,47.38,220700.0,40.0511,40.2542,40.0257,40.0934,220700.0
2013-05-02 10:30:00,47.38,47.51,47.15,47.29,150900.0,40.0934,40.2034,39.8988,40.0173,150900.0
2013-05-02 11:00:00,47.28,47.4,46.71,47.2,484700.0,40.0088,40.1103,39.5265,39.9411,484700.0
2013-05-02 11:30:00,47.2,47.33,47.16,47.3,157200.0,39.9411,40.0511,39.9073,40.0257,157200.0
2013-05-02 12:00:00,47.3,47.38,47.25,47.34,138600.0,40.0257,40.0934,39.9834,40.0596,138600.0
2013-05-02 12:30:00,47.33,47.43,47.28,47.3,110400.0,40.0511,40.1357,40.0088,40.0257,110400.0
2013-05-02 13:00:00,47.3,47.32,47.1,47.12,138500.0,40.0257,40.0426,39.8565,39.8734,138500.0
2013-05-02 13:30:00,47.13,47.17,47.02,47.06,192600.0,39.8819,39.9157,39.7888,39.8226,192600.0
2013-05-02 14:00:00,47.06,47.13,47.04,47.13,133500.0,39.8226,39.8819,39.8057,39.8819,133500.0
2013-05-02 14:30:00,47.13,47.22,47.13,47.21,121900.0,39.8819,39.958,39.8819,39.9496,121900.0
2013-05-02 15:00:00,47.2,47.26,47.17,47.22,204900.0,39.9411,39.9919,39.9157,39.958,204900.0
2013-05-02 15:30:00,47.22,47.26,47.09,47.24,425100.0,39.958,39.9919,39.848,39.9749,425100.0
2013-05-03 09:30:00,47.39,47.53,47.21,47.35,376400.0,40.1019,40.2203,39.9496,40.068,376400.0
2013-05-03 10:00:00,47.36,47.4,47.18,47.19,262400.0,40.0765,40.1103,39.9242,39.9326,262400.0
2013-05-03 10:30:00,47.19,47.31,47.18,47.3,195500.0,39.9326,40.0342,39.9242,40.0257,195500.0
2013-05-03 11:00:00,47.3,47.36,47.27,47.3,104100.0,40.0257,40.0765,40.0003,40.0257,104100.0
2013-05-03 11:30:00,47.29,47.5,47.29,47.48,62800.0,40.0173,40.195,40.0173,40.178,62800.0
2013-05-03 12:00:00,47.48,47.57,47.48,47.56,54200.0,40.178,40.2542,40.178,40.2457,54200.0
2013-05-03 12:30:00,47.56,47.56,47.38,47.4,104000.0,40.2457,40.2457,40.0934,40.1103,104000.0
2013-05-03 13:00:00,47.4,47.42,47.38,47.39,75500.0,40.1103,40.1273,40.0934,40.1019,75500.0
2013-05-03 13:30:00,47.39,47.4,47.35,47.37,54800.0,40.1019,40.1103,40.068,40.085,54800.0
2013-05-03 14:00:00,47.37,47.37,47.13,47.19,95200.0,40.085,40.085,39.8819,39.9326,95200.0
2013-05-03 14:30:00,47.19,47.2,47.11,47.17,57400.0,39.9326,39.9411,39.8649,39.9157,57400.0
2013-05-03 15:00:00,47.17,47.17,47.08,47.11,92400.0,39.9157,39.9157,39.8396,39.8649,92400.0
2013-05-03 15:30:00,47.11,47.3,47.11,47.24,348400.0,39.8649,40.0257,39.8649,39.9749,348400.0
2013-05-06 09:30:00,47.26,47.28,46.88,46.94,180900.0,39.9919,40.0088,39.6703,39.7211,180900.0
2013-05-06 10:00:00,46.94,47.18,46.94,47.11,211700.0,39.7211,39.9242,39.7211,39.8649,211700.0
2013-05-06 10:30:00,47.12,47.12,46.94,47.04,143300.0,39.8734,39.8734,39.7211,39.8057,143300.0
2013-05-06 11:00:00,47.04,47.06,46.93,46.97,120000.0,39.8057,39.8226,39.7126,39.7465,120000.0
2013-05-06 11:30:00,46.98,47.02,46.91,46.99,143500.0,39.7549,39.7888,39.6957,39.7634,143500.0
2013-05-06 12:00:00,46.98,46.98,46.88,46.91,87600.0,39.7549,39.7549,39.6703,39.6957,87600.0
2013-05-06 12:30:00,46.91,46.93,46.59,46.63,316700.0,39.6957,39.7126,39.4249,39.4588,316700.0
2013-05-06 13:00:00,46.64,46.65,46.58,46.61,130500.0,39.4672,39.4757,39.4164,39.4418,130500.0
2013-05-06 13:30:00,46.61,46.66,46.61,46.64,110100.0,39.4418,39.4841,39.4418,39.4672,110100.0
2013-05-06 14:00:00,46.65,46.66,46.6,46.61,97700.0,39.4757,39.4841,39.4334,39.4418,97700.0
2013-05-06 14:30:00,46.62,46.63,46.39,46.43,267300.0,39.4503,39.4588,39.2557,39.2895,267300.0
2013-05-06 15:00:00,46.43,46.54,46.4,46.43,248900.0,39.2895,39.3826,39.2641,39.2895,248900.0
2013-05-06 15:30:00,46.44,46.55,46.43,46.48,495500.0,39.298,39.3911,39.2895,39.3318,495500.0
2013-05-07 09:30:00,46.47,47.47,46.35,47.44,456000.0,39.3234,40.1696,39.2218,40.1442,456000.0
2013-05-07 10:00:00,47.45,47.59,47.13,47.13,469200.0,40.1527,40.2711,39.8819,39.8819,469200.0
2013-05-07 10:30:00,47.14,47.24,47.14,47.23,253000.0,39.8903,39.9749,39.8903,39.9665,253000.0
2013-05-07 11:00:00,47.22,47.34,47.22,47.29,188000.0,39.958,40.0596,39.958,40.0173,188000.0
2013-05-07 11:30:00,47.29,47.34,47.29,47.32,120800.0,40.0173,40.0596,40.0173,40.0426,120800.0
2013-05-07 12:00:00,47.31,47.37,47.29,47.37,144900.0,40.0342,40.085,40.0173,40.085,144900.0
2013-05-07 12:30:00,47.36,47.59,47.35,47.56,193300.0,40.0765,40.2711,40.068,40.2457,193300.0
2013-05-07 13:00:00,47.56,47.66,47.53,47.6,105800.0,40.2457,40.3304,40.2203,40.2796,105800.0
2013-05-07 13:30:00,47.6,47.61,47.54,47.56,188900.0,40.2796,40.288,40.2288,40.2457,188900.0
2013-05-07 14:00:00,47.56,47.58,47.46,47.46,143500.0,40.2457,40.2627,40.1611,40.1611,143500.0
2013-05-07 14:30:00,47.46,47.48,47.4,47.46,127300.0,40.1611,40.178,40.1103,40.1611,127300.0
2013-05-07 15:00:00,47.46,47.5,47.46,47.48,125500.0,40.1611,40.195,40.1611,40.178,125500.0
2013-05-07 15:30:00,47.48,47.6,47.48,47.58,366600.0,40.178,40.2796,40.178,40.2627,366600.0
2013-05-08 09:30:00,47.35,47.75,47.21,47.22,368200.0,40.068,40.4065,39.9496,39.958,368200.0
2013-05-08 10:00:00,47.21,47.34,47.16,47.22,209400.0,39.9496,40.0596,39.9073,39.958,209400.0
2013-05-08 10:30:00,47.22,47.28,47.18,47.19,202700.0,39.958,40.0088,39.9242,39.9326,202700.0
2013-05-08 11:00:00,47.19,47.28,47.12,47.26,299900.0,39.9326,40.0088,39.8734,39.9919,299900.0
2013-05-08 11:30:00,47.27,47.28,47.2,47.22,96700.0,40.0003,40.0088,39.9411,39.958,96700.0
2013-05-08 12:00:00,47.22,47.25,47.2,47.21,66600.0,39.958,39.9834,39.9411,39.9496,66600.0
2013-05-08 12:30:00,47.21,47.22,47.08,47.09,128800.0,39.9496,39.958,39.8396,39.848,128800.0
2013-05-08 13:00:00,47.08,47.14,47.02,47.03,76300.0,39.8396,39.8903,39.7888,39.7972,76300.0
2013-05-08 13:30:00,47.03,47.06,46.87,46.87,169600.0,39.7972,39.8226,39.6618,39.6618,169600.0
2013-05-08 14:00:00,46.88,46.89,46.75,46.76,129800.0,39.6703,39.6788,39.5603,39.5688,129800.0
2013-05-08 14:30:00,46.75,46.82,46.7,46.75,186100.0,39.5603,39.6195,39.518,39.5603,186100.0
2013-05-08 15:00:00,46.75,46.86,46.75,46.83,158300.0,39.5603,39.6534,39.5603,39.628,158300.0
2013-05-08 15:30:00,46.82,46.93,46.8,46.89,426600.0,39.6195,39.7126,39.6026,39.6788,426600.0
2013-05-09 09:30:00,46.92,47.02,46.65,46.86,262300.0,39.7042,39.7888,39.4757,39.6534,262300.0
2013-05-09 10:00:00,46.86,46.86,46.68,46.73,176200.0,39.6534,39.6534,39.5011,39.5434,176200.0
2013-05-09 10:30:00,46.74,46.76,46.62,46.65,120900.0,39.5518,39.5688,39.4503,39.4757,120900.0
2013-05-09 11:00:00,46.65,46.69,46.41,46.54,90100.0,39.4757,39.5095,39.2726,39.3826,90100.0
2013-05-09 11:30:00,46.54,46.55,46.29,46.32,86100.0,39.3826,39.3911,39.171,39.1964,86100.0
2013-05-09 12:00:00,46.31,46.31,46.13,46.16,140200.0,39.188,39.188,39.0357,39.061,140200.0
2013-05-09 12:30:00,46.16,46.25,46.15,46.2,71900.0,39.061,39.1372,39.0526,39.0949,71900.0
2013-05-09 13:00:00,46.19,46.38,46.19,46.29,131900.0,39.0864,39.2472,39.0864,39.171,131900.0
2013-05-09 13:30:00,46.29,46.33,46.14,46.18,120500.0,39.171,39.2049,39.0441,39.078,120500.0
2013-05-09 14:00:00,46.17,46.17,45.96,46.0,193900.0,39.0695,39.0695,38.8918,38.9256,193900.0
2013-05-09 14:30:00,46.0,46.04,45.92,46.03,427200.0,38.9256,38.9595,38.858,38.951,427200.0
2013-05-09 15:00:00,46.03,46.1,45.95,46.08,377900.0,38.951,39.0103,38.8833,38.9933,377900.0
2013-05-09 15:30:00,46.09,46.12,45.94,46.07,450000.0,39.0018,39.0272,38.8749,38.9849,450000.0
2013-05-10 09:30:00,46.17,46.41,46.12,46.39,314500.0,39.0695,39.2726,39.0272,39.2557,314500.0
2013-05-10 10:00:00,46.38,46.49,46.21,46.23,124000.0,39.2472,39.3403,39.1034,39.1203,124000.0
2013-05-10 10:30:00,46.23,46.24,46.08,46.23,53500.0,39.1203,39.1287,38.9933,39.1203,53500.0
2013-05-10 11:00:00,46.23,46.25,46.11,46.14,93700.0,39.1203,39.1372,39.0187,39.0441,93700.0
2013-05-10 11:30:00,46.15,46.19,45.96,46.0,78500.0,39.0526,39.0864,38.8918,38.9256,78500.0
2013-05-10 12:00:00,46.0,46.08,45.9,46.04,69000.0,38.9256,38.9933,38.841,38.9595,69000.0
2013-05-10 12:30:00,46.05,46.16,46.04,46.14,110200.0,38.968,39.061,38.9595,39.0441,110200.0
2013-05-10 13:00:00,46.14,46.3,46.14,46.3,118200.0,39.0441,39.1795,39.0441,39.1795,118200.0
2013-05-10 13:30:00,46.29,46.34,46.23,46.29,96300.0,39.171,39.2134,39.1203,39.171,96300.0
2013-05-10 14:00:00,46.29,46.45,46.29,46.4,134900.0,39.171,39.3064,39.171,39.2641,134900.0
2013-05-10 14:30:00,46.41,46.43,46.37,46.4,107300.0,39.2726,39.2895,39.2387,39.2641,107300.0
2013-05-10 15:00:00,46.4,46.45,46.37,46.44,125700.0,39.2641,39.3064,39.2387,39.298,125700.0
2013-05-10 15:30:00,46.44,46.62,46.42,46.6,385800.0,39.298,39.4503,39.2811,39.4334,385800.0
2013-05-13 09:30:00,46.42,46.56,46.36,46.4,305600.0,39.2811,39.3995,39.2303,39.2641,305600.0
2013-05-13 10:00:00,46.38,46.53,46.35,46.41,202700.0,39.2472,39.3741,39.2218,39.2726,202700.0
2013-05-13 10:30:00,46.41,46.49,46.4,46.46,90700.0,39.2726,39.3403,39.2641,39.3149,90700.0
2013-05-13 11:00:00,46.45,46.52,46.43,46.51,124600.0,39.3064,39.3657,39.2895,39.3572,124600.0
2013-05-13 11:30:00,46.51,46.57,46.51,46.57,43400.0,39.3572,39.408,39.3572,39.408,43400.0
2013-05-13 12:00:00,46.57,46.61,46.54,46.55,86100.0,39.408,39.4418,39.3826,39.3911,86100.0
2013-05-13 12:30:00,46.55,46.57,46.49,46.53,41100.0,39.3911,39.408,39.3403,39.3741,41100.0
2013-05-13 13:00:00,46.53,46.6,46.52,46.59,35100.0,39.3741,39.4334,39.3657,39.4249,35100.0
2013-05-13 13:30:00,46.58,46.59,46.48,46.54,73400.0,39.4164,39.4249,39.3318,39.3826,73400.0
2013-05-13 14:00:00,46.53,46.57,46.5,46.57,60100.0,39.3741,39.408,39.3488,39.408,60100.0
2013-05-13 14:30:00,46.57,46.65,46.55,46.57,132200.0,39.408,39.4757,39.3911,39.408,132200.0
2013-05-13 15:00:00,46.57,46.6,46.48,46.49,87400.0,39.408,39.4334,39.3318,39.3403,87400.0
2013-05-13 15:30:00,46.49,46.56,46.48,46.53,254200.0,39.3403,39.3995,39.3318,39.3741,254200.0
2013-05-14 09:30:00,46.64,46.83,46.38,46.81,250800.0,39.4672,39.628,39.2472,39.6111,250800.0
2013-05-14 10:00:00,46.81,46.93,46.76,46.84,174100.0,39.6111,39.7126,39.5688,39.6365,174100.0
2013-05-14 10:30:00,46.83,47.0,46.83,46.98,81800.0,39.628,39.7719,39.628,39.7549,81800.0
2013-05-14 11:00:00,46.99,46.99,46.87,46.96,151200.0,39.7634,39.7634,39.6618,39.738,151200.0
2013-05-14 11:30:00,46.96,47.01,46.91,47.0,88500.0,39.738,39.7803,39.6957,39.7719,88500.0
2013-05-14 12:00:00,46.99,47.01,46.95,47.0,81400.0,39.7634,39.7803,39.7295,39.7719,81400.0
2013-05-14 12:30:00,46.99,47.0,46.92,46.92,56100.0,39.7634,39.7719,39.7042,39.7042,56100.0
2013-05-14 13:00:00,46.91,46.97,46.84,46.84,69900.0,39.6957,39.7465,39.6365,39.6365,69900.0
2013-05-14 13:30:00,46.83,46.91,46.8,46.83,87900.0,39.628,39.6957,39.6026,39.628,87900.0
2013-05-14 14:00:00,46.82,46.91,46.8,46.9,90500.0,39.6195,39.6957,39.6026,39.6872,90500.0
2013-05-14 14:30:00,46.9,46.91,46.81,46.84,112900.0,39.6872,39.6957,39.6111,39.6365,112900.0
2013-05-14 15:00:00,46.83,46.87,46.82,46.83,159400.0,39.628,39.6618,39.6195,39.628,159400.0
2013-05-14 15:30:00,46.83,46.91,46.8,46.91,458100.0,39.628,39.6957,39.6026,39.6957,458100.0
2013-05-15 09:30:00,46.75,46.98,46.72,46.98,112400.0,39.5603,39.7549,39.5349,39.7549,112400.0
2013-05-15 10:00:00,46.96,47.05,46.89,47.0,282300.0,39.738,39.8142,39.6788,39.7719,282300.0
2013-05-15 10:30:00,47.0,47.09,46.98,47.08,116800.0,39.7719,39.848,39.7549,39.8396,116800.0
2013-05-15 11:00:00,47.09,47.26,47.06,47.23,148100.0,39.848,39.9919,39.8226,39.9665,148100.0
2013-05-15 11:30:00,47.23,47.41,47.19,47.41,234200.0,39.9665,40.1188,39.9326,40.1188,234200.0
2013-05-15 12:00:00,47.41,47.59,47.38,47.59,149000.0,40.1188,40.2711,40.0934,40.2711,149000.0
2013-05-15 12:30:00,47.59,47.74,47.57,47.64,181100.0,40.2711,40.3981,40.2542,40.3134,181100.0
2013-05-15 13:00:00,47.63,47.64,47.42,47.43,261400.0,40.305,40.3134,40.1273,40.1357,261400.0
2013-05-15 13:30:00,47.43,47.47,47.29,47.29,131100.0,40.1357,40.1696,40.0173,40.0173,131100.0
2013-05-15 14:00:00,47.29,47.37,47.18,47.28,150100.0,40.0173,40.085,39.9242,40.0088,150100.0
2013-05-15 14:30:00,47.28,47.32,47.19,47.28,105300.0,40.0088,40.0426,39.9326,40.0088,105300.0
2013-05-15 15:00:00,47.28,47.31,47.18,47.21,287600.0,40.0088,40.0342,39.9242,39.9496,287600.0
2013-05-15 15:30:00,47.21,47.3,47.21,47.24,552200.0,39.9496,40.0257,39.9496,39.9749,552200.0
2013-05-16 09:30:00,47.21,47.29,47.08,47.17,124200.0,39.9496,40.0173,39.8396,39.9157,124200.0
2013-05-16 10:00:00,47.16,47.2,46.88,47.02,177800.0,39.9073,39.9411,39.6703,39.7888,177800.0
2013-05-16 10:30:00,47.03,47.09,46.95,47.01,110000.0,39.7972,39.848,39.7295,39.7803,110000.0
2013-05-16 11:00:00,47.02,47.09,46.96,47.05,156200.0,39.7888,39.848,39.738,39.8142,156200.0
2013-05-16 11:30:00,47.05,47.12,47.04,47.08,79000.0,39.8142,39.8734,39.8057,39.8396,79000.0
2013-05-16 12:00:00,47.09,47.14,47.06,47.1,132600.0,39.848,39.8903,39.8226,39.8565,132600.0
2013-05-16 12:30:00,47.1,47.11,46.99,47.1,118900.0,39.8565,39.8649,39.7634,39.8565,118900.0
2013-05-16 13:00:00,47.1,47.15,47.03,47.05,131500.0,39.8565,39.8988,39.7972,39.8142,131500.0
2013-05-16 13:30:00,47.05,47.12,46.98,47.02,89900.0,39.8142,39.8734,39.7549,39.7888,89900.0
2013-05-16 14:00:00,47.02,47.19,47.01,47.01,159900.0,39.7888,39.9326,39.7803,39.7803,159900.0
2013-05-16 14:30:00,47.01,47.09,46.96,46.98,161200.0,39.7803,39.848,39.738,39.7549,161200.0
2013-05-16 15:00:00,46.98,46.99,46.84,46.98,338000.0,39.7549,39.7634,39.6365,39.7549,338000.0
2013-05-16 15:30:00,46.97,46.98,46.82,46.89,612000.0,39.7465,39.7549,39.6195,39.6788,612000.0
2013-05-17 09:30:00,47.0,47.24,46.97,47.24,265700.0,39.7719,39.9749,39.7465,39.9749,265700.0
2013-05-17 10:00:00,47.21,47.28,47.05,47.07,87100.0,39.9496,40.0088,39.8142,39.8311,87100.0
2013-05-17 10:30:00,47.07,47.15,46.94,46.95,85100.0,39.8311,39.8988,39.7211,39.7295,85100.0
2013-05-17 11:00:00,46.95,47.04,46.89,46.99,68300.0,39.7295,39.8057,39.6788,39.7634,68300.0
2013-05-17 11:30:00,46.98,47.0,46.94,46.94,86700.0,39.7549,39.7719,39.7211,39.7211,86700.0
2013-05-17 12:00:00,46.93,46.94,46.85,46.91,84600.0,39.7126,39.7211,39.6449,39.6957,84600.0
2013-05-17 12:30:00,46.9,46.91,46.82,46.82,58700.0,39.6872,39.6957,39.6195,39.6195,58700.0
2013-05-17 13:00:00,46.82,46.9,46.82,46.85,109700.0,39.6195,39.6872,39.6195,39.6449,109700.0
2013-05-17 13:30:00,46.85,46.86,46.74,46.84,73600.0,39.6449,39.6534,39.5518,39.6365,73600.0
2013-05-17 14:00:00,46.84,47.07,46.84,47.04,159000.0,39.6365,39.8311,39.6365,39.8057,159000.0
2013-05-17 14:30:00,47.04,47.22,47.02,47.22,150000.0,39.8057,39.958,39.7888,39.958,150000.0
2013-05-17 15:00:00,47.23,47.25,47.14,47.24,186900.0,39.9665,39.9834,39.8903,39.9749,186900.0
2013-05-17 15:30:00,47.24,47.27,47.15,47.22,323500.0,39.9749,40.0003,39.8988,39.958,323500.0
2013-05-20 09:30:00,47.23,47.25,47.0,47.06,158100.0,39.9665,39.9834,39.7719,39.8226,158100.0
2013-05-20 10:00:00,47.06,47.15,47.05,47.09,92100.0,39.8226,39.8988,39.8142,39.848,92100.0
2013-05-20 10:30:00,47.08,47.22,47.07,47.16,98900.0,39.8396,39.958,39.8311,39.9073,98900.0
2013-05-20 11:00:00,47.16,47.24,47.14,47.17,70400.0,39.9073,39.9749,39.8903,39.9157,70400.0
2013-05-20 11:30:00,47.18,47.22,47.14,47.18,67700.0,39.9242,39.958,39.8903,39.9242,67700.0
2013-05-20 12:00:00,47.2,47.28,47.2,47.27,60300.0,39.9411,40.0088,39.9411,40.0003,60300.0
2013-05-20 12:30:00,47.26,47.27,47.17,47.17,59700.0,39.9919,40.0003,39.9157,39.9157,59700.0
2013-05-20 13:00:00,47.17,47.25,47.15,47.2,71000.0,39.9157,39.9834,39.8988,39.9411,71000.0
2013-05-20 13:30:00,47.2,47.25,47.11,47.19,64700.0,39.9411,39.9834,39.8649,39.9326,64700.0
2013-05-20 14:00:00,47.18,47.18,47.03,47.09,54500.0,39.9242,39.9242,39.7972,39.848,54500.0
2013-05-20 14:30:00,47.1,47.14,47.0,47.05,84400.0,39.8565,39.8903,39.7719,39.8142,84400.0
2013-05-20 15:00:00,47.05,47.12,47.0,47.03,140500.0,39.8142,39.8734,39.7719,39.7972,140500.0
2013-05-20 15:30:00,47.04,47.18,47.0,47.17,397500.0,39.8057,39.9242,39.7719,39.9157,397500.0
2013-05-21 09:30:00,47.13,47.29,47.02,47.21,229400.0,39.8819,40.0173,39.7888,39.9496,229400.0
2013-05-21 10:00:00,47.21,47.23,46.84,46.95,107100.0,39.9496,39.9665,39.6365,39.7295,107100.0
2013-05-21 10:30:00,46.95,47.0,46.9,46.95,72400.0,39.7295,39.7719,39.6872,39.7295,72400.0
2013-05-21 11:00:00,46.95,47.02,46.91,46.97,104400.0,39.7295,39.7888,39.6957,39.7465,104400.0
2013-05-21 11:30:00,46.97,47.05,46.92,46.94,78400.0,39.7465,39.8142,39.7042,39.7211,78400.0
2013-05-21 12:00:00,46.95,47.11,46.95,47.1,97600.0,39.7295,39.8649,39.7295,39.8565,97600.0
2013-05-21 12:30:00,47.11,47.17,47.09,47.16,41400.0,39.8649,39.9157,39.848,39.9073,41400.0
2013-05-21 13:00:00,47.16,47.3,47.14,47.22,72600.0,39.9073,40.0257,39.8903,39.958,72600.0
2013-05-21 13:30:00,47.23,47.32,47.23,47.29,28300.0,39.9665,40.0426,39.9665,40.0173,28300.0
2013-05-21 14:00:00,47.28,47.3,47.24,47.27,45800.0,40.0088,40.0257,39.9749,40.0003,45800.0
2013-05-21 14:30:00,47.27,47.27,47.16,47.26,129500.0,40.0003,40.0003,39.9073,39.9919,129500.0
2013-05-21 15:00:00,47.25,47.3,47.21,47.25,77100.0,39.9834,40.0257,39.9496,39.9834,77100.0
2013-05-21 15:30:00,47.25,47.4,47.21,47.36,313200.0,39.9834,40.1103,39.9496,40.0765,313200.0
2013-05-22 09:30:00,47.3,47.64,47.14,47.51,288400.0,40.0257,40.3134,39.8903,40.2034,288400.0
2013-05-22 10:00:00,47.51,48.0,47.5,47.98,178500.0,40.2034,40.6181,40.195,40.6011,178500.0
2013-05-22 10:30:00,47.97,48.02,47.56,47.59,140000.0,40.5927,40.635,40.2457,40.2711,140000.0
2013-05-22 11:00:00,47.59,47.67,47.51,47.65,84900.0,40.2711,40.3388,40.2034,40.3219,84900.0
2013-05-22 11:30:00,47.65,47.74,47.6,47.67,76200.0,40.3219,40.3981,40.2796,40.3388,76200.0
2013-05-22 12:00:00,47.66,47.68,47.57,47.58,66500.0,40.3304,40.3473,40.2542,40.2627,66500.0
2013-05-22 12:30:00,47.59,47.62,47.48,47.58,101100.0,40.2711,40.2965,40.178,40.2627,101100.0
2013-05-22 13:00:00,47.58,47.58,47.22,47.25,93400.0,40.2627,40.2627,39.958,39.9834,93400.0
2013-05-22 13:30:00,47.24,47.24,47.04,47.14,89500.0,39.9749,39.9749,39.8057,39.8903,89500.0
2013-05-22 14:00:00,47.13,47.19,46.89,46.94,189000.0,39.8819,39.9326,39.6788,39.7211,189000.0
2013-05-22 14:30:00,46.94,46.99,46.79,46.97,85800.0,39.7211,39.7634,39.5942,39.7465,85800.0
2013-05-22 15:00:00,46.97,46.97,46.63,46.65,116200.0,39.7465,39.7465,39.4588,39.4757,116200.0
2013-05-22 15:30:00,46.65,46.78,46.56,46.77,295300.0,39.4757,39.5857,39.3995,39.5772,295300.0
2013-05-23 09:30:00,46.57,46.57,46.04,46.18,194900.0,39.408,39.408,38.9595,39.078,194900.0
2013-05-23 10:00:00,46.18,46.2,45.87,45.9,160200.0,39.078,39.0949,38.8156,38.841,160200.0
2013-05-23 10:30:00,45.89,46.02,45.72,45.78,180000.0,38.8326,38.9426,38.6887,38.7395,180000.0
2013-05-23 11:00:00,45.79,46.18,45.74,46.04,117600.0,38.7479,39.078,38.7056,38.9595,117600.0
2013-05-23 11:30:00,46.05,46.19,45.9,45.91,114100.0,38.968,39.0864,38.841,38.8495,114100.0
2013-05-23 12:00:00,45.92,46.23,45.9,46.22,107500.0,38.858,39.1203,38.841,39.1118,107500.0
2013-05-23 12:30:00,46.21,46.24,46.15,46.18,68300.0,39.1034,39.1287,39.0526,39.078,68300.0
2013-05-23 13:00:00,46.19,46.22,46.05,46.08,100200.0,39.0864,39.1118,38.968,38.9933,100200.0
2013-05-23 13:30:00,46.08,46.28,46.07,46.28,50500.0,38.9933,39.1626,38.9849,39.1626,50500.0
2013-05-23 14:00:00,46.28,46.38,46.21,46.34,68000.0,39.1626,39.2472,39.1034,39.2134,68000.0
2013-05-23 14:30:00,46.33,46.46,46.26,46.45,68000.0,39.2049,39.3149,39.1457,39.3064,68000.0
2013-05-23 15:00:00,46.46,46.58,46.31,46.41,103800.0,39.3149,39.4164,39.188,39.2726,103800.0
2013-05-23 15:30:00,46.41,46.5,46.3,46.48,424200.0,39.2726,39.3488,39.1795,39.3318,424200.0
2013-05-24 09:30:00,46.34,46.43,45.94,45.97,102000.0,39.2134,39.2895,38.8749,38.9003,102000.0
2013-05-24 10:00:00,45.95,45.99,45.87,45.92,104300.0,38.8833,38.9172,38.8156,38.858,104300.0
2013-05-24 10:30:00,45.92,45.98,45.84,45.95,86000.0,38.858,38.9087,38.7903,38.8833,86000.0
2013-05-24 11:00:00,45.96,45.99,45.85,45.86,111600.0,38.8918,38.9172,38.7987,38.8072,111600.0
2013-05-24 11:30:00,45.84,46.01,45.81,45.95,113700.0,38.7903,38.9341,38.7649,38.8833,113700.0
2013-05-24 12:00:00,45.95,45.96,45.88,45.92,77500.0,38.8833,38.8918,38.8241,38.858,77500.0
2013-05-24 12:30:00,45.92,45.98,45.9,45.95,75800.0,38.858,38.9087,38.841,38.8833,75800.0
2013-05-24 13:00:00,45.95,45.97,45.93,45.96,49400.0,38.8833,38.9003,38.8664,38.8918,49400.0
2013-05-24 13:30:00,45.96,45.96,45.89,45.93,60700.0,38.8918,38.8918,38.8326,38.8664,60700.0
2013-05-24 14:00:00,45.93,45.94,45.9,45.92,105400.0,38.8664,38.8749,38.841,38.858,105400.0
2013-05-24 14:30:00,45.91,45.92,45.87,45.89,77300.0,38.8495,38.858,38.8156,38.8326,77300.0
2013-05-24 15:00:00,45.89,46.01,45.79,45.98,808600.0,38.8326,38.9341,38.7479,38.9087,808600.0
2013-05-24 15:30:00,45.96,46.16,45.85,46.14,545100.0,38.8918,39.061,38.7987,39.0441,545100.0
2013-05-28 09:30:00,46.21,46.57,46.21,46.42,220100.0,39.1034,39.408,39.1034,39.2811,220100.0
2013-05-28 10:00:00,46.43,46.62,46.39,46.6,129700.0,39.2895,39.4503,39.2557,39.4334,129700.0
2013-05-28 10:30:00,46.59,46.61,46.54,46.54,143900.0,39.4249,39.4418,39.3826,39.3826,143900.0
2013-05-28 11:00:00,46.54,46.54,46.34,46.4,128400.0,39.3826,39.3826,39.2134,39.2641,128400.0
2013-05-28 11:30:00,46.4,46.41,46.28,46.31,276300.0,39.2641,39.2726,39.1626,39.188,276300.0
2013-05-28 12:00:00,46.32,46.33,46.12,46.16,86100.0,39.1964,39.2049,39.0272,39.061,86100.0
2013-05-28 12:30:00,46.16,46.26,46.15,46.17,112300.0,39.061,39.1457,39.0526,39.0695,112300.0
2013-05-28 13:00:00,46.17,46.26,46.16,46.19,124200.0,39.0695,39.1457,39.061,39.0864,124200.0
2013-05-28 13:30:00,46.18,46.2,46.02,46.04,161600.0,39.078,39.0949,38.9426,38.9595,161600.0
2013-05-28 14:00:00,46.04,46.08,45.98,46.01,146200.0,38.9595,38.9933,38.9087,38.9341,146200.0
2013-05-28 14:30:00,46.0,46.04,45.97,46.0,125300.0,38.9256,38.9595,38.9003,38.9256,125300.0
2013-05-28 15:00:00,46.01,46.1,45.99,46.04,119500.0,38.9341,39.0103,38.9172,38.9595,119500.0
2013-05-28 15:30:00,46.04,46.16,46.04,46.08,316300.0,38.9595,39.061,38.9595,38.9933,316300.0
2013-05-29 09:30:00,45.81,45.89,45.07,45.14,376700.0,38.7649,38.8326,38.1387,38.1979,376700.0
2013-05-29 10:00:00,45.15,45.32,45.08,45.08,378000.0,38.2064,38.3502,38.1471,38.1471,378000.0
2013-05-29 10:30:00,45.08,45.22,44.95,44.95,265200.0,38.1471,38.2656,38.0371,38.0371,265200.0
2013-05-29 11:00:00,44.94,44.97,44.83,44.92,144700.0,38.0287,38.0541,37.9356,38.0117,144700.0
2013-05-29 11:30:00,44.93,45.0,44.83,44.97,212500.0,38.0202,38.0794,37.9356,38.0541,212500.0
2013-05-29 12:00:00,44.96,45.02,44.8,45.01,288800.0,38.0456,38.0964,37.9102,38.0879,288800.0
2013-05-29 12:30:00,45.02,45.05,44.94,45.04,104800.0,38.0964,38.1217,38.0287,38.1133,104800.0
2013-05-29 13:00:00,45.04,45.22,45.02,45.19,181000.0,38.1133,38.2656,38.0964,38.2402,181000.0
2013-05-29 13:30:00,45.19,45.28,45.1,45.26,194800.0,38.2402,38.3164,38.1641,38.2995,194800.0
2013-05-29 14:00:00,45.27,45.3,45.09,45.12,224200.0,38.3079,38.3333,38.1556,38.181,224200.0
2013-05-29 14:30:00,45.11,45.11,44.88,44.92,521100.0,38.1725,38.1725,37.9779,38.0117,521100.0
2013-05-29 15:00:00,44.93,44.97,44.8,44.97,516000.0,38.0202,38.0541,37.9102,38.0541,516000.0
2013-05-29 15:30:00,44.98,44.99,44.75,44.82,605100.0,38.0625,38.071,37.8679,37.9271,605100.0
2013-05-30 09:30:00,45.08,45.82,45.04,45.82,267800.0,38.1471,38.7733,38.1133,38.7733,267800.0
2013-05-30 10:00:00,45.82,45.85,45.26,45.31,258100.0,38.7733,38.7987,38.2995,38.3418,258100.0
2013-05-30 10:30:00,45.32,45.4,45.26,45.32,189600.0,38.3502,38.4179,38.2995,38.3502,189600.0
2013-05-30 11:00:00,45.32,45.36,45.29,45.35,101500.0,38.3502,38.3841,38.3248,38.3756,101500.0
2013-05-30 11:30:00,45.34,45.42,45.29,45.38,121500.0,38.3671,38.4348,38.3248,38.401,121500.0
2013-05-30 12:00:00,45.38,45.41,45.33,45.34,65200.0,38.401,38.4264,38.3587,38.3671,65200.0
2013-05-30 12:30:00,45.34,45.35,45.26,45.35,76700.0,38.3671,38.3756,38.2995,38.3756,76700.0
2013-05-30 13:00:00,45.36,45.37,45.25,45.3,149400.0,38.3841,38.3925,38.291,38.3333,149400.0
2013-05-30 13:30:00,45.3,45.4,45.27,45.34,139400.0,38.3333,38.4179,38.3079,38.3671,139400.0
2013-05-30 14:00:00,45.34,45.38,45.26,45.3,148800.0,38.3671,38.401,38.2995,38.3333,148800.0
2013-05-30 14:30:00,45.31,45.32,45.18,45.24,218400.0,38.3418,38.3502,38.2318,38.2825,218400.0
2013-05-30 15:00:00,45.23,45.28,45.17,45.18,118200.0,38.2741,38.3164,38.2233,38.2318,118200.0
2013-05-30 15:30:00,45.17,45.18,44.97,45.06,463200.0,38.2233,38.2318,38.0541,38.1302,463200.0
2013-05-31 09:30:00,44.94,45.35,44.85,45.23,151400.0,38.0287,38.3756,37.9525,38.2741,151400.0
2013-05-31 10:00:00,45.23,45.31,45.01,45.08,114800.0,38.2741,38.3418,38.0879,38.1471,114800.0
2013-05-31 10:30:00,45.08,45.36,45.08,45.3,216900.0,38.1471,38.3841,38.1471,38.3333,216900.0
2013-05-31 11:00:00,45.3,45.75,45.27,45.64,125800.0,38.3333,38.7141,38.3079,38.621,125800.0
2013-05-31 11:30:00,45.63,45.66,45.44,45.5,70900.0,38.6125,38.6379,38.4518,38.5025,70900.0
2013-05-31 12:00:00,45.49,45.54,45.38,45.5,58900.0,38.4941,38.5364,38.401,38.5025,58900.0
2013-05-31 12:30:00,45.49,45.49,45.35,45.35,53400.0,38.4941,38.4941,38.3756,38.3756,53400.0
2013-05-31 13:00:00,45.35,45.5,45.34,45.47,61100.0,38.3756,38.5025,38.3671,38.4772,61100.0
2013-05-31 13:30:00,45.47,45.47,45.36,45.43,63700.0,38.4772,38.4772,38.3841,38.4433,63700.0
2013-05-31 14:00:00,45.43,45.5,45.4,45.43,78700.0,38.4433,38.5025,38.4179,38.4433,78700.0
2013-05-31 14:30:00,45.43,45.43,45.15,45.17,97700.0,38.4433,38.4433,38.2064,38.2233,97700.0
2013-05-31 15:00:00,45.17,45.41,45.15,45.28,123100.0,38.2233,38.4264,38.2064,38.3164,123100.0
2013-05-31 15:30:00,45.28,45.3,44.9,44.91,583200.0,38.3164,38.3333,37.9948,38.0033,583200.0
2013-06-03 09:30:00,44.91,44.91,44.35,44.49,223900.0,38.0033,38.0033,37.5294,37.6479,223900.0
2013-06-03 10:00:00,44.48,45.15,44.44,44.9,304900.0,37.6394,38.2064,37.6056,37.9948,304900.0
2013-06-03 10:30:00,44.89,45.01,44.68,44.95,206300.0,37.9864,38.0879,37.8087,38.0371,206300.0
2013-06-03 11:00:00,44.99,45.05,44.78,44.86,118300.0,38.071,38.1217,37.8933,37.961,118300.0
2013-06-03 11:30:00,44.87,45.1,44.82,44.97,166900.0,37.9694,38.1641,37.9271,38.0541,166900.0
2013-06-03 12:00:00,44.99,45.13,44.98,45.09,123900.0,38.071,38.1894,38.0625,38.1556,123900.0
2013-06-03 12:30:00,45.1,45.16,44.89,44.92,161800.0,38.1641,38.2148,37.9864,38.0117,161800.0
2013-06-03 13:00:00,44.93,45.0,44.85,44.93,230400.0,38.0202,38.0794,37.9525,38.0202,230400.0
2013-06-03 13:30:00,44.94,44.96,44.81,44.9,318300.0,38.0287,38.0456,37.9187,37.9948,318300.0
2013-06-03 14:00:00,44.91,44.94,44.77,44.82,203200.0,38.0033,38.0287,37.8848,37.9271,203200.0
2013-06-03 14:30:00,44.82,44.96,44.81,44.92,176400.0,37.9271,38.0456,37.9187,38.0117,176400.0
2013-06-03 15:00:00,44.92,44.95,44.81,44.89,154000.0,38.0117,38.0371,37.9187,37.9864,154000.0
2013-06-03 15:30:00,44.88,44.95,44.82,44.92,286000.0,37.9779,38.0371,37.9271,38.0117,286000.0
2013-06-04 09:30:00,44.83,44.95,44.75,44.81,121600.0,37.9356,38.0371,37.8679,37.9187,121600.0
2013-06-04 10:00:00,44.81,44.82,44.63,44.79,114600.0,37.9187,37.9271,37.7663,37.9017,114600.0
2013-06-04 10:30:00,44.79,44.9,44.71,44.75,105500.0,37.9017,37.9948,37.834,37.8679,105500.0
2013-06-04 11:00:00,44.74,44.75,44.55,44.55,88800.0,37.8594,37.8679,37.6986,37.6986,88800.0
2013-06-04 11:30:00,44.55,44.57,44.47,44.54,114600.0,37.6986,37.7156,37.6309,37.6902,114600.0
2013-06-04 12:00:00,44.54,44.55,44.43,44.47,90700.0,37.6902,37.6986,37.5971,37.6309,90700.0
2013-06-04 12:30:00,44.46,44.56,44.44,44.53,70400.0,37.6225,37.7071,37.6056,37.6817,70400.0
2013-06-04 13:00:00,44.52,44.62,44.43,44.46,70200.0,37.6733,37.7579,37.5971,37.6225,70200.0
2013-06-04 13:30:00,44.46,44.46,44.35,44.4,101500.0,37.6225,37.6225,37.5294,37.5717,101500.0
2013-06-04 14:00:00,44.39,44.48,44.31,44.46,140900.0,37.5632,37.6394,37.4956,37.6225,140900.0
2013-06-04 14:30:00,44.47,44.71,44.43,44.65,162600.0,37.6309,37.834,37.5971,37.7833,162600.0
2013-06-04 15:00:00,44.65,44.75,44.62,44.68,176800.0,37.7833,37.8679,37.7579,37.8087,176800.0
2013-06-04 15:30:00,44.69,44.87,44.66,44.67,351000.0,37.8171,37.9694,37.7917,37.8002,351000.0
2013-06-05 09:30:00,44.5,44.55,44.01,44.3,264900.0,37.6563,37.6986,37.2417,37.4871,264900.0
2013-06-05 10:00:00,44.3,44.44,44.17,44.24,273900.0,37.4871,37.6056,37.3771,37.4363,273900.0
2013-06-05 10:30:00,44.25,44.34,44.23,44.34,192300.0,37.4448,37.5209,37.4279,37.5209,192300.0
2013-06-05 11:00:00,44.34,44.4,44.16,44.16,135800.0,37.5209,37.5717,37.3686,37.3686,135800.0
2013-06-05 11:30:00,44.15,44.19,44.0,44.02,156100.0,37.3602,37.394,37.2332,37.2502,156100.0
2013-06-05 12:00:00,44.03,44.12,43.98,44.11,154900.0,37.2586,37.3348,37.2163,37.3263,154900.0
2013-06-05 12:30:00,44.1,44.11,43.99,44.02,111500.0,37.3178,37.3263,37.2248,37.2502,111500.0
2013-06-05 13:00:00,44.02,44.07,44.0,44.05,162900.0,37.2502,37.2925,37.2332,37.2755,162900.0
2013-06-05 13:30:00,44.06,44.16,44.04,44.13,262200.0,37.284,37.3686,37.2671,37.3432,262200.0
2013-06-05 14:00:00,44.14,44.17,44.0,44.0,207800.0,37.3517,37.3771,37.2332,37.2332,207800.0
2013-06-05 14:30:00,44.01,44.09,43.94,44.03,147600.0,37.2417,37.3094,37.1825,37.2586,147600.0
2013-06-05 15:00:00,44.03,44.06,43.89,44.05,175600.0,37.2586,37.284,37.1401,37.2755,175600.0
2013-06-05 15:30:00,44.05,44.15,43.99,44.03,456000.0,37.2755,37.3602,37.2248,37.2586,456000.0
2013-06-06 09:30:00,44.03,44.64,43.91,44.61,505800.0,37.2586,37.7748,37.1571,37.7494,505800.0
2013-06-06 10:00:00,44.62,44.79,44.4,44.42,373900.0,37.7579,37.9017,37.5717,37.5886,373900.0
2013-06-06 10:30:00,44.43,44.58,44.28,44.58,174400.0,37.5971,37.724,37.4702,37.724,174400.0
2013-06-06 11:00:00,44.58,44.6,44.5,44.6,75600.0,37.724,37.741,37.6563,37.741,75600.0
2013-06-06 11:30:00,44.61,44.63,44.54,44.6,99400.0,37.7494,37.7663,37.6902,37.741,99400.0
2013-06-06 12:00:00,44.59,44.62,44.36,44.36,143400.0,37.7325,37.7579,37.5379,37.5379,143400.0
2013-06-06 12:30:00,44.37,44.42,44.31,44.34,114200.0,37.5463,37.5886,37.4956,37.5209,114200.0
2013-06-06 13:00:00,44.35,44.66,44.35,44.56,142100.0,37.5294,37.7917,37.5294,37.7071,142100.0
2013-06-06 13:30:00,44.56,44.77,44.5,44.7,127000.0,37.7071,37.8848,37.6563,37.8256,127000.0
2013-06-06 14:00:00,44.7,44.77,44.63,44.76,93200.0,37.8256,37.8848,37.7663,37.8763,93200.0
2013-06-06 14:30:00,44.76,44.93,44.74,44.87,156500.0,37.8763,38.0202,37.8594,37.9694,156500.0
2013-06-06 15:00:00,44.86,44.93,44.8,44.88,187700.0,37.961,38.0202,37.9102,37.9779,187700.0
2013-06-06 15:30:00,44.88,45.02,44.88,45.02,411400.0,37.9779,38.0964,37.9779,38.0964,411400.0
2013-06-07 09:30:00,45.1,45.23,44.91,45.22,112500.0,38.1641,38.2741,38.0033,38.2656,112500.0
2013-06-07 10:00:00,45.25,45.43,45.16,45.35,149500.0,38.291,38.4433,38.2148,38.3756,149500.0
2013-06-07 10:30:00,45.31,45.33,45.12,45.13,151300.0,38.3418,38.3587,38.181,38.1894,151300.0
2013-06-07 11:00:00,45.12,45.16,45.01,45.07,85700.0,38.181,38.2148,38.0879,38.1387,85700.0
2013-06-07 11:30:00,45.07,45.12,44.93,44.96,73300.0,38.1387,38.181,38.0202,38.0456,73300.0
2013-06-07 12:00:00,44.96,44.99,44.81,44.83,78100.0,38.0456,38.071,37.9187,37.9356,78100.0
2013-06-07 12:30:00,44.83,44.83,44.6,44.62,103700.0,37.9356,37.9356,37.741,37.7579,103700.0
2013-06-07 13:00:00,44.63,44.78,44.63,44.71,238700.0,37.7663,37.8933,37.7663,37.834,238700.0
2013-06-07 13:30:00,44.71,44.73,44.66,44.69,54600.0,37.834,37.851,37.7917,37.8171,54600.0
2013-06-07 14:00:00,44.7,44.77,44.69,44.74,265600.0,37.8256,37.8848,37.8171,37.8594,265600.0
2013-06-07 14:30:00,44.75,44.98,44.74,44.97,162100.0,37.8679,38.0625,37.8594,38.0541,162100.0
2013-06-07 15:00:00,44.97,45.09,44.95,45.07,125900.0,38.0541,38.1556,38.0371,38.1387,125900.0
2013-06-07 15:30:00,45.07,45.34,45.06,45.29,308000.0,38.1387,38.3671,38.1302,38.3248,308000.0
2013-06-10 09:30:00,45.36,45.36,44.94,44.99,107600.0,38.3841,38.3841,38.0287,38.071,107600.0
2013-06-10 10:00:00,44.99,45.22,44.86,45.21,66200.0,38.071,38.2656,37.961,38.2571,66200.0
2013-06-10 10:30:00,45.22,45.27,45.17,45.18,38900.0,38.2656,38.3079,38.2233,38.2318,38900.0
2013-06-10 11:00:00,45.2,45.25,45.13,45.15,48100.0,38.2487,38.291,38.1894,38.2064,48100.0
2013-06-10 11:30:00,45.15,45.18,45.08,45.1,36000.0,38.2064,38.2318,38.1471,38.1641,36000.0
2013-06-10 12:00:00,45.12,45.19,45.09,45.1,85400.0,38.181,38.2402,38.1556,38.1641,85400.0
2013-06-10 12:30:00,45.1,45.12,44.9,44.91,89000.0,38.1641,38.181,37.9948,38.0033,89000.0
2013-06-10 13:00:00,44.9,44.94,44.86,44.89,74400.0,37.9948,38.0287,37.961,37.9864,74400.0
2013-06-10 13:30:00,44.88,44.91,44.83,44.88,103200.0,37.9779,38.0033,37.9356,37.9779,103200.0
2013-06-10 14:00:00,44.88,45.01,44.86,45.01,81500.0,37.9779,38.0879,37.961,38.0879,81500.0
2013-06-10 14:30:00,45.01,45.03,44.91,45.01,117600.0,38.0879,38.1048,38.0033,38.0879,117600.0
2013-06-10 15:00:00,45.01,45.03,44.93,45.03,187900.0,38.0879,38.1048,38.0202,38.1048,187900.0
2013-06-10 15:30:00,45.03,45.05,44.93,45.0,522600.0,38.1048,38.1217,38.0202,38.0794,522600.0
2013-06-11 09:30:00,44.61,44.81,44.42,44.75,108600.0,37.7494,37.9187,37.5886,37.8679,108600.0
2013-06-11 10:00:00,44.72,44.86,44.69,44.77,151900.0,37.8425,37.961,37.8171,37.8848,151900.0
2013-06-11 10:30:00,44.77,44.84,44.73,44.81,90500.0,37.8848,37.944,37.851,37.9187,90500.0
2013-06-11 11:00:00,44.82,45.03,44.8,45.01,167600.0,37.9271,38.1048,37.9102,38.0879,167600.0
2013-06-11 11:30:00,45.01,45.08,44.96,44.97,108000.0,38.0879,38.1471,38.0456,38.0541,108000.0
2013-06-11 12:00:00,44.97,44.99,44.82,44.84,87100.0,38.0541,38.071,37.9271,37.944,87100.0
2013-06-11 12:30:00,44.85,44.87,44.79,44.83,59600.0,37.9525,37.9694,37.9017,37.9356,59600.0
2013-06-11 13:00:00,44.84,44.89,44.76,44.76,86500.0,37.944,37.9864,37.8763,37.8763,86500.0
2013-06-11 13:30:00,44.76,44.77,44.66,44.7,82400.0,37.8763,37.8848,37.7917,37.8256,82400.0
2013-06-11 14:00:00,44.69,44.76,44.65,44.69,257200.0,37.8171,37.8763,37.7833,37.8171,257200.0
2013-06-11 14:30:00,44.69,44.77,44.65,44.74,171600.0,37.8171,37.8848,37.7833,37.8594,171600.0
2013-06-11 15:00:00,44.74,44.77,44.63,44.63,148400.0,37.8594,37.8848,37.7663,37.7663,148400.0
2013-06-11 15:30:00,44.63,44.67,44.56,44.58,297200.0,37.7663,37.8002,37.7071,37.724,297200.0
2013-06-12 09:30:00,44.93,45.11,44.8,45.03,251800.0,38.0202,38.1725,37.9102,38.1048,251800.0
2013-06-12 10:00:00,45.01,45.01,44.85,44.92,140700.0,38.0879,38.0879,37.9525,38.0117,140700.0
2013-06-12 10:30:00,44.92,44.94,44.55,44.62,95800.0,38.0117,38.0287,37.6986,37.7579,95800.0
2013-06-12 11:00:00,44.63,44.66,44.56,44.59,96000.0,37.7663,37.7917,37.7071,37.7325,96000.0
2013-06-12 11:30:00,44.59,44.63,44.43,44.45,86800.0,37.7325,37.7663,37.5971,37.614,86800.0
2013-06-12 12:00:00,44.46,44.62,44.44,44.61,64300.0,37.6225,37.7579,37.6056,37.7494,64300.0
2013-06-12 12:30:00,44.61,44.64,44.51,44.57,84800.0,37.7494,37.7748,37.6648,37.7156,84800.0
2013-06-12 13:00:00,44.58,44.6,44.48,44.48,95300.0,37.724,37.741,37.6394,37.6394,95300.0
2013-06-12 13:30:00,44.48,44.5,44.39,44.49,81500.0,37.6394,37.6563,37.5632,37.6479,81500.0
2013-06-12 14:00:00,44.49,44.52,44.32,44.32,131000.0,37.6479,37.6733,37.504,37.504,131000.0
2013-06-12 14:30:00,44.33,44.46,44.29,44.39,195700.0,37.5125,37.6225,37.4786,37.5632,195700.0
2013-06-12 15:00:00,44.4,44.45,44.29,44.45,137100.0,37.5717,37.614,37.4786,37.614,137100.0
2013-06-12 15:30:00,44.45,44.46,44.31,44.32,215600.0,37.614,37.6225,37.4956,37.504,215600.0
2013-06-13 09:30:00,44.28,44.58,44.25,44.55,133800.0,37.4702,37.724,37.4448,37.6986,133800.0
2013-06-13 10:00:00,44.55,44.73,44.5,44.62,147800.0,37.6986,37.851,37.6563,37.7579,147800.0
2013-06-13 10:30:00,44.62,44.67,44.29,44.31,85300.0,37.7579,37.8002,37.4786,37.4956,85300.0
2013-06-13 11:00:00,44.31,44.44,44.23,44.44,106400.0,37.4956,37.6056,37.4279,37.6056,106400.0
2013-06-13 11:30:00,44.44,44.52,44.41,44.51,80500.0,37.6056,37.6733,37.5802,37.6648,80500.0
2013-06-13 12:00:00,44.5,44.59,44.49,44.51,86200.0,37.6563,37.7325,37.6479,37.6648,86200.0
2013-06-13 12:30:00,44.51,44.65,44.51,44.63,86900.0,37.6648,37.7833,37.6648,37.7663,86900.0
2013-06-13 13:00:00,44.63,44.66,44.57,44.63,98600.0,37.7663,37.7917,37.7156,37.7663,98600.0
2013-06-13 13:30:00,44.63,44.65,44.54,44.59,102000.0,37.7663,37.7833,37.6902,37.7325,102000.0
2013-06-13 14:00:00,44.59,44.66,44.59,44.62,101800.0,37.7325,37.7917,37.7325,37.7579,101800.0
2013-06-13 14:30:00,44.62,44.66,44.59,44.65,71300.0,37.7579,37.7917,37.7325,37.7833,71300.0
2013-06-13 15:00:00,44.65,44.72,44.63,44.66,174300.0,37.7833,37.8425,37.7663,37.7917,174300.0
2013-06-13 15:30:00,44.66,44.94,44.62,44.87,396100.0,37.7917,38.0287,37.7579,37.9694,396100.0
2013-06-14 09:30:00,44.9,45.03,44.77,45.0,295700.0,37.9948,38.1048,37.8848,38.0794,295700.0
2013-06-14 10:00:00,45.01,45.19,44.98,45.05,152500.0,38.0879,38.2402,38.0625,38.1217,152500.0
2013-06-14 10:30:00,45.05,45.19,45.02,45.05,156100.0,38.1217,38.2402,38.0964,38.1217,156100.0
2013-06-14 11:00:00,45.05,45.23,45.0,45.23,140800.0,38.1217,38.2741,38.0794,38.2741,140800.0
2013-06-14 11:30:00,45.22,45.23,45.09,45.14,260000.0,38.2656,38.2741,38.1556,38.1979,260000.0
2013-06-14 12:00:00,45.14,45.17,45.09,45.16,175000.0,38.1979,38.2233,38.1556,38.2148,175000.0
2013-06-14 12:30:00,45.16,45.2,45.14,45.18,140500.0,38.2148,38.2487,38.1979,38.2318,140500.0
2013-06-14 13:00:00,45.18,45.23,45.08,45.1,110000.0,38.2318,38.2741,38.1471,38.1641,110000.0
2013-06-14 13:30:00,45.09,45.13,45.08,45.11,72700.0,38.1556,38.1894,38.1471,38.1725,72700.0
2013-06-14 14:00:00,45.11,45.38,45.08,45.3,122400.0,38.1725,38.401,38.1471,38.3333,122400.0
2013-06-14 14:30:00,45.29,45.31,45.13,45.16,102200.0,38.3248,38.3418,38.1894,38.2148,102200.0
2013-06-14 15:00:00,45.15,45.31,45.15,45.2,148100.0,38.2064,38.3418,38.2064,38.2487,148100.0
2013-06-14 15:30:00,45.21,45.23,45.12,45.16,547500.0,38.2571,38.2741,38.181,38.2148,547500.0
2013-06-17 09:30:00,45.35,45.78,45.35,45.71,171800.0,38.3756,38.7395,38.3756,38.6802,171800.0
2013-06-17 10:00:00,45.71,45.72,45.47,45.6,141800.0,38.6802,38.6887,38.4772,38.5872,141800.0
2013-06-17 10:30:00,45.6,45.7,45.57,45.69,95000.0,38.5872,38.6718,38.5618,38.6633,95000.0
2013-06-17 11:00:00,45.7,45.79,45.61,45.61,121300.0,38.6718,38.7479,38.5956,38.5956,121300.0
2013-06-17 11:30:00,45.6,45.7,45.57,45.67,96700.0,38.5872,38.6718,38.5618,38.6464,96700.0
2013-06-17 12:00:00,45.66,45.66,45.51,45.51,62600.0,38.6379,38.6379,38.511,38.511,62600.0
2013-06-17 12:30:00,45.51,45.59,45.51,45.56,44000.0,38.511,38.5787,38.511,38.5533,44000.0
2013-06-17 13:00:00,45.56,45.74,45.56,45.73,150900.0,38.5533,38.7056,38.5533,38.6972,150900.0
2013-06-17 13:30:00,45.73,45.76,45.64,45.65,87100.0,38.6972,38.7226,38.621,38.6295,87100.0
2013-06-17 14:00:00,45.66,45.71,45.44,45.46,192700.0,38.6379,38.6802,38.4518,38.4687,192700.0
2013-06-17 14:30:00,45.46,45.51,45.27,45.29,119900.0,38.4687,38.511,38.3079,38.3248,119900.0
2013-06-17 15:00:00,45.28,45.34,45.2,45.28,161300.0,38.3164,38.3671,38.2487,38.3164,161300.0
2013-06-17 15:30:00,45.28,45.32,45.24,45.31,724600.0,38.3164,38.3502,38.2825,38.3418,724600.0
2013-06-18 09:30:00,45.33,45.59,45.24,45.25,393100.0,38.3587,38.5787,38.2825,38.291,393100.0
2013-06-18 10:00:00,45.25,45.49,45.21,45.46,89100.0,38.291,38.4941,38.2571,38.4687,89100.0
2013-06-18 10:30:00,45.46,45.61,45.44,45.59,103300.0,38.4687,38.5956,38.4518,38.5787,103300.0
2013-06-18 11:00:00,45.59,45.64,45.54,45.62,106200.0,38.5787,38.621,38.5364,38.6041,106200.0
2013-06-18 11:30:00,45.61,45.71,45.59,45.66,108300.0,38.5956,38.6802,38.5787,38.6379,108300.0
2013-06-18 12:00:00,45.66,45.68,45.56,45.59,68100.0,38.6379,38.6549,38.5533,38.5787,68100.0
2013-06-18 12:30:00,45.61,45.7,45.61,45.69,80300.0,38.5956,38.6718,38.5956,38.6633,80300.0
2013-06-18 13:00:00,45.7,45.74,45.65,45.72,57200.0,38.6718,38.7056,38.6295,38.6887,57200.0
2013-06-18 13:30:00,45.72,45.8,45.7,45.75,97300.0,38.6887,38.7564,38.6718,38.7141,97300.0
2013-06-18 14:00:00,45.75,45.79,45.73,45.77,69000.0,38.7141,38.7479,38.6972,38.731,69000.0
2013-06-18 14:30:00,45.77,45.83,45.75,45.78,204800.0,38.731,38.7818,38.7141,38.7395,204800.0
2013-06-18 15:00:00,45.77,45.81,45.67,45.75,181400.0,38.731,38.7649,38.6464,38.7141,181400.0
2013-06-18 15:30:00,45.74,45.75,45.62,45.72,335700.0,38.7056,38.7141,38.6041,38.6887,335700.0
2013-06-19 09:30:00,45.74,45.84,45.46,45.53,100800.0,38.7056,38.7903,38.4687,38.5279,100800.0
2013-06-19 10:00:00,45.54,45.68,45.51,45.65,115400.0,38.5364,38.6549,38.511,38.6295,115400.0
2013-06-19 10:30:00,45.65,45.66,45.57,45.64,126900.0,38.6295,38.6379,38.5618,38.621,126900.0
2013-06-19 11:00:00,45.64,45.66,45.62,45.63,64500.0,38.621,38.6379,38.6041,38.6125,64500.0
2013-06-19 11:30:00,45.62,45.76,45.59,45.74,106300.0,38.6041,38.7226,38.5787,38.7056,106300.0
2013-06-19 12:00:00,45.74,45.75,45.68,45.7,92000.0,38.7056,38.7141,38.6549,38.6718,92000.0
2013-06-19 12:30:00,45.7,45.76,45.68,45.74,59800.0,38.6718,38.7226,38.6549,38.7056,59800.0
2013-06-19 13:00:00,45.75,45.79,44.78,45.73,80500.0,38.7141,38.7479,37.8933,38.6972,80500.0
2013-06-19 13:30:00,45.73,45.9,45.73,45.89,76200.0,38.6972,38.841,38.6972,38.8326,76200.0
2013-06-19 14:00:00,45.89,45.92,45.3,45.37,231400.0,38.8326,38.858,38.3333,38.3925,231400.0
2013-06-19 14:30:00,45.37,45.59,44.87,44.9,311400.0,38.3925,38.5787,37.9694,37.9948,311400.0
2013-06-19 15:00:00,44.9,45.15,44.87,45.13,182000.0,37.9948,38.2064,37.9694,38.1894,182000.0
2013-06-19 15:30:00,45.15,45.15,44.65,44.66,444200.0,38.2064,38.2064,37.7833,37.7917,444200.0
2013-06-20 09:30:00,44.36,44.4,44.11,44.3,245900.0,37.5379,37.5717,37.3263,37.4871,245900.0
2013-06-20 10:00:00,44.31,44.31,43.7,43.94,171100.0,37.4956,37.4956,36.9794,37.1825,171100.0
2013-06-20 10:30:00,43.94,44.1,43.76,44.04,132900.0,37.1825,37.3178,37.0301,37.2671,132900.0
2013-06-20 11:00:00,44.04,44.12,43.96,44.1,110000.0,37.2671,37.3348,37.1994,37.3178,110000.0
2013-06-20 11:30:00,44.1,44.24,44.01,44.15,163400.0,37.3178,37.4363,37.2417,37.3602,163400.0
2013-06-20 12:00:00,44.14,44.25,44.14,44.24,130400.0,37.3517,37.4448,37.3517,37.4363,130400.0
2013-06-20 12:30:00,44.24,44.3,44.15,44.16,97800.0,37.4363,37.4871,37.3602,37.3686,97800.0
2013-06-20 13:00:00,44.14,44.2,44.03,44.04,104400.0,37.3517,37.4025,37.2586,37.2671,104400.0
2013-06-20 13:30:00,44.04,44.11,43.98,44.09,92600.0,37.2671,37.3263,37.2163,37.3094,92600.0
2013-06-20 14:00:00,44.09,44.09,43.8,43.81,115600.0,37.3094,37.3094,37.064,37.0724,115600.0
2013-06-20 14:30:00,43.82,43.91,43.69,43.7,137000.0,37.0809,37.1571,36.9709,36.9794,137000.0
2013-06-20 15:00:00,43.69,43.87,43.57,43.69,220200.0,36.9709,37.1232,36.8694,36.9709,220200.0
2013-06-20 15:30:00,43.69,43.74,43.49,43.6,375600.0,36.9709,37.0132,36.8017,36.8947,375600.0
2013-06-21 09:30:00,44.01,44.08,43.81,44.05,665800.0,37.2417,37.3009,37.0724,37.2755,665800.0
2013-06-21 10:00:00,44.04,44.21,43.75,43.82,147200.0,37.2671,37.4109,37.0217,37.0809,147200.0
2013-06-21 10:30:00,43.83,43.91,43.71,43.83,113900.0,37.0894,37.1571,36.9878,37.0894,113900.0
2013-06-21 11:00:00,43.83,43.86,43.37,43.38,171100.0,37.0894,37.1148,36.7001,36.7086,171100.0
2013-06-21 11:30:00,43.38,43.59,43.2,43.48,232300.0,36.7086,36.8863,36.5563,36.7932,232300.0
2013-06-21 12:00:00,43.48,43.57,43.36,43.38,134400.0,36.7932,36.8694,36.6917,36.7086,134400.0
2013-06-21 12:30:00,43.39,43.92,43.39,43.92,129800.0,36.717,37.1655,36.717,37.1655,129800.0
2013-06-21 13:00:00,43.93,44.07,43.81,44.06,198500.0,37.174,37.2925,37.0724,37.284,198500.0
2013-06-21 13:30:00,44.07,44.27,44.06,44.22,265400.0,37.2925,37.4617,37.284,37.4194,265400.0
2013-06-21 14:00:00,44.21,44.59,44.15,44.54,357100.0,37.4109,37.7325,37.3602,37.6902,357100.0
2013-06-21 14:30:00,44.54,44.67,44.32,44.4,313700.0,37.6902,37.8002,37.504,37.5717,313700.0
2013-06-21 15:00:00,44.39,44.64,44.32,44.52,368100.0,37.5632,37.7748,37.504,37.6733,368100.0
2013-06-21 15:30:00,44.52,44.55,44.27,44.34,465300.0,37.6733,37.6986,37.4617,37.5209,465300.0
2013-06-24 09:30:00,44.02,44.18,43.58,43.67,221400.0,37.2502,37.3855,36.8778,36.954,221400.0
2013-06-24 10:00:00,43.67,43.89,43.56,43.61,109200.0,36.954,37.1401,36.8609,36.9032,109200.0
2013-06-24 10:30:00,43.61,43.84,43.53,43.81,184100.0,36.9032,37.0978,36.8355,37.0724,184100.0
2013-06-24 11:00:00,43.8,43.92,43.69,43.7,107500.0,37.064,37.1655,36.9709,36.9794,107500.0
2013-06-24 11:30:00,43.7,43.96,43.65,43.94,149500.0,36.9794,37.1994,36.9371,37.1825,149500.0
2013-06-24 12:00:00,43.95,44.0,43.83,43.91,74600.0,37.1909,37.2332,37.0894,37.1571,74600.0
2013-06-24 12:30:00,43.91,44.01,43.81,43.94,69600.0,37.1571,37.2417,37.0724,37.1825,69600.0
2013-06-24 13:00:00,43.94,44.14,43.9,44.14,61200.0,37.1825,37.3517,37.1486,37.3517,61200.0
2013-06-24 13:30:00,44.16,44.21,44.0,44.16,146400.0,37.3686,37.4109,37.2332,37.3686,146400.0
2013-06-24 14:00:00,44.17,44.58,44.09,44.46,285400.0,37.3771,37.724,37.3094,37.6225,285400.0
2013-06-24 14:30:00,44.46,44.52,44.3,44.34,171600.0,37.6225,37.6733,37.4871,37.5209,171600.0
2013-06-24 15:00:00,44.33,44.48,44.28,44.37,154200.0,37.5125,37.6394,37.4702,37.5463,154200.0
2013-06-24 15:30:00,44.38,44.48,44.2,44.22,559800.0,37.5548,37.6394,37.4025,37.4194,559800.0
2013-06-25 09:30:00,44.41,44.47,44.0,44.13,212700.0,37.5802,37.6309,37.2332,37.3432,212700.0
2013-06-25 10:00:00,44.12,44.33,44.0,44.18,141400.0,37.3348,37.5125,37.2332,37.3855,141400.0
2013-06-25 10:30:00,44.15,44.41,44.03,44.38,183600.0,37.3602,37.5802,37.2586,37.5548,183600.0
2013-06-25 11:00:00,44.39,44.39,44.21,44.32,183500.0,37.5632,37.5632,37.4109,37.504,183500.0
2013-06-25 11:30:00,44.34,44.51,44.31,44.51,122600.0,37.5209,37.6648,37.4956,37.6648,122600.0
2013-06-25 12:00:00,44.5,44.71,44.49,44.63,107000.0,37.6563,37.834,37.6479,37.7663,107000.0
2013-06-25 12:30:00,44.63,44.67,44.58,44.62,81500.0,37.7663,37.8002,37.724,37.7579,81500.0
2013-06-25 13:00:00,44.62,44.67,44.59,44.6,145700.0,37.7579,37.8002,37.7325,37.741,145700.0
2013-06-25 13:30:00,44.6,44.68,44.55,44.63,77700.0,37.741,37.8087,37.6986,37.7663,77700.0
2013-06-25 14:00:00,44.62,44.78,44.61,44.77,85500.0,37.7579,37.8933,37.7494,37.8848,85500.0
2013-06-25 14:30:00,44.77,44.88,44.61,44.62,92700.0,37.8848,37.9779,37.7494,37.7579,92700.0
2013-06-25 15:00:00,44.62,44.8,44.61,44.76,68600.0,37.7579,37.9102,37.7494,37.8763,68600.0
2013-06-25 15:30:00,44.76,44.87,44.69,44.72,348400.0,37.8763,37.9694,37.8171,37.8425,348400.0
2013-06-26 09:30:00,44.95,45.37,44.91,45.22,153300.0,38.0371,38.3925,38.0033,38.2656,153300.0
2013-06-26 10:00:00,45.23,45.3,45.13,45.13,197500.0,38.2741,38.3333,38.1894,38.1894,197500.0
2013-06-26 10:30:00,45.12,45.2,45.0,45.01,111900.0,38.181,38.2487,38.0794,38.0879,111900.0
2013-06-26 11:00:00,45.0,45.18,44.89,45.05,90200.0,38.0794,38.2318,37.9864,38.1217,90200.0
2013-06-26 11:30:00,45.06,45.43,45.05,45.4,210900.0,38.1302,38.4433,38.1217,38.4179,210900.0
2013-06-26 12:00:00,45.4,45.48,45.28,45.28,195700.0,38.4179,38.4856,38.3164,38.3164,195700.0
2013-06-26 12:30:00,45.28,45.35,45.2,45.31,89400.0,38.3164,38.3756,38.2487,38.3418,89400.0
2013-06-26 13:00:00,45.31,45.37,45.29,45.34,186900.0,38.3418,38.3925,38.3248,38.3671,186900.0
2013-06-26 13:30:00,45.34,45.52,45.3,45.52,211200.0,38.3671,38.5195,38.3333,38.5195,211200.0
2013-06-26 14:00:00,45.52,45.56,45.48,45.54,108100.0,38.5195,38.5533,38.4856,38.5364,108100.0
2013-06-26 14:30:00,45.54,45.54,45.46,45.47,119300.0,38.5364,38.5364,38.4687,38.4772,119300.0
2013-06-26 15:00:00,45.46,45.55,45.46,45.54,127300.0,38.4687,38.5449,38.4687,38.5364,127300.0
2013-06-26 15:30:00,45.54,45.55,45.29,45.32,455200.0,38.5364,38.5449,38.3248,38.3502,455200.0
2013-06-27 09:30:00,44.99,45.25,44.94,45.08,126500.0,38.4591,38.6814,38.4164,38.536,126500.0
2013-06-27 10:00:00,45.11,45.24,44.97,45.06,174800.0,38.5617,38.6728,38.442,38.5189,174800.0
2013-06-27 10:30:00,45.07,45.2,44.99,44.99,92400.0,38.5275,38.6386,38.4591,38.4591,92400.0
2013-06-27 11:00:00,44.99,45.09,44.89,44.96,106800.0,38.4591,38.5446,38.3736,38.4335,106800.0
2013-06-27 11:30:00,44.96,45.05,44.9,44.98,120200.0,38.4335,38.5104,38.3822,38.4506,120200.0
2013-06-27 12:00:00,44.97,45.0,44.71,44.73,139100.0,38.442,38.4677,38.2198,38.2368,139100.0
2013-06-27 12:30:00,44.74,44.91,44.74,44.88,52200.0,38.2454,38.3907,38.2454,38.3651,52200.0
2013-06-27 13:00:00,44.87,44.99,44.84,44.94,71300.0,38.3565,38.4591,38.3309,38.4164,71300.0
2013-06-27 13:30:00,44.94,44.99,44.85,44.85,57000.0,38.4164,38.4591,38.3394,38.3394,57000.0
2013-06-27 14:00:00,44.85,44.9,44.78,44.83,71700.0,38.3394,38.3822,38.2796,38.3223,71700.0
2013-06-27 14:30:00,44.84,44.9,44.7,44.73,81600.0,38.3309,38.3822,38.2112,38.2368,81600.0
2013-06-27 15:00:00,44.73,44.76,44.62,44.64,151900.0,38.2368,38.2625,38.1428,38.1599,151900.0
2013-06-27 15:30:00,44.64,44.68,44.54,44.64,351900.0,38.1599,38.1941,38.0744,38.1599,351900.0
2013-06-28 09:30:00,45.59,46.33,44.69,44.84,1453000.0,38.972,39.6046,38.2027,38.3309,1453000.0
2013-06-28 10:00:00,44.88,45.56,44.82,45.39,657100.0,38.3651,38.9464,38.3138,38.801,657100.0
2013-06-28 10:30:00,45.4,46.01,45.4,45.83,822900.0,38.8096,39.331,38.8096,39.1772,822900.0
2013-06-28 11:00:00,45.83,45.9,45.72,45.82,426800.0,39.1772,39.237,39.0831,39.1686,426800.0
2013-06-28 11:30:00,45.83,45.87,45.65,45.86,392600.0,39.1772,39.2114,39.0233,39.2028,392600.0
2013-06-28 12:00:00,45.86,45.97,45.79,45.92,374300.0,39.2028,39.2968,39.143,39.2541,374300.0
2013-06-28 12:30:00,45.91,45.95,45.73,45.79,400600.0,39.2456,39.2797,39.0917,39.143,400600.0
2013-06-28 13:00:00,45.79,45.93,45.77,45.81,216400.0,39.143,39.2627,39.1259,39.1601,216400.0
2013-06-28 13:30:00,45.82,45.83,45.68,45.77,247500.0,39.1686,39.1772,39.0489,39.1259,247500.0
2013-06-28 14:00:00,45.76,45.81,45.63,45.65,300700.0,39.1173,39.1601,39.0062,39.0233,300700.0
2013-06-28 14:30:00,45.65,45.75,45.54,45.63,398600.0,39.0233,39.1088,38.9293,39.0062,398600.0
2013-06-28 15:00:00,45.62,45.67,45.45,45.66,496300.0,38.9977,39.0404,38.8523,39.0318,496300.0
2013-06-28 15:30:00,45.67,45.88,45.65,45.73,1434100.0,39.0404,39.2199,39.0233,39.0917,1434100.0
2013-07-01 09:30:00,46.08,46.31,45.63,45.71,562200.0,39.3909,39.5875,39.0062,39.0746,562200.0
2013-07-01 10:00:00,45.7,45.99,45.59,45.7,371500.0,39.066,39.3139,38.972,39.066,371500.0
2013-07-01 10:30:00,45.7,45.82,45.48,45.62,270000.0,39.066,39.1686,38.878,38.9977,270000.0
2013-07-01 11:00:00,45.62,45.9,45.62,45.8,248100.0,38.9977,39.237,38.9977,39.1515,248100.0
2013-07-01 11:30:00,45.8,45.8,45.46,45.55,216700.0,39.1515,39.1515,38.8609,38.9378,216700.0
2013-07-01 12:00:00,45.54,45.6,45.4,45.41,176500.0,38.9293,38.9806,38.8096,38.8181,176500.0
2013-07-01 12:30:00,45.41,45.46,45.35,45.41,196600.0,38.8181,38.8609,38.7668,38.8181,196600.0
2013-07-01 13:00:00,45.4,45.53,45.35,45.52,208800.0,38.8096,38.9207,38.7668,38.9122,208800.0
2013-07-01 13:30:00,45.51,45.57,45.36,45.46,304000.0,38.9036,38.9549,38.7754,38.8609,304000.0
2013-07-01 14:00:00,45.47,45.61,45.4,45.54,365900.0,38.8694,38.9891,38.8096,38.9293,365900.0
2013-07-01 14:30:00,45.55,45.55,45.18,45.24,252400.0,38.9378,38.9378,38.6215,38.6728,252400.0
2013-07-01 15:00:00,45.24,45.38,45.08,45.09,206700.0,38.6728,38.7925,38.536,38.5446,206700.0
2013-07-01 15:30:00,45.1,45.19,45.05,45.15,446100.0,38.5531,38.6301,38.5104,38.5959,446100.0
2013-07-02 09:30:00,45.08,45.37,45.04,45.3,218100.0,38.536,38.7839,38.5018,38.7241,218100.0
2013-07-02 10:00:00,45.29,45.44,45.2,45.38,136100.0,38.7156,38.8438,38.6386,38.7925,136100.0
2013-07-02 10:30:00,45.37,45.49,45.25,45.39,117600.0,38.7839,38.8865,38.6814,38.801,117600.0
2013-07-02 11:00:00,45.39,45.39,45.17,45.25,118300.0,38.801,38.801,38.613,38.6814,118300.0
2013-07-02 11:30:00,45.25,45.28,45.18,45.28,102400.0,38.6814,38.707,38.6215,38.707,102400.0
2013-07-02 12:00:00,45.27,45.28,45.18,45.26,100900.0,38.6985,38.707,38.6215,38.6899,100900.0
2013-07-02 12:30:00,45.24,45.27,45.04,45.13,96500.0,38.6728,38.6985,38.5018,38.5788,96500.0
2013-07-02 13:00:00,45.14,45.2,45.07,45.17,130500.0,38.5873,38.6386,38.5275,38.613,130500.0
2013-07-02 13:30:00,45.17,45.25,45.01,45.05,207900.0,38.613,38.6814,38.4762,38.5104,207900.0
2013-07-02 14:00:00,45.05,45.07,44.79,44.87,198700.0,38.5104,38.5275,38.2881,38.3565,198700.0
2013-07-02 14:30:00,44.86,44.92,44.81,44.89,203200.0,38.348,38.3993,38.3052,38.3736,203200.0
2013-07-02 15:00:00,44.89,45.08,44.88,44.91,164900.0,38.3736,38.536,38.3651,38.3907,164900.0
2013-07-02 15:30:00,44.91,45.04,44.86,44.98,311500.0,38.3907,38.5018,38.348,38.4506,311500.0
2013-07-03 09:30:00,44.74,45.04,44.63,44.66,134400.0,38.2454,38.5018,38.1514,38.177,134400.0
2013-07-03 10:00:00,44.65,44.8,44.58,44.68,209900.0,38.1685,38.2967,38.1086,38.1941,209900.0
2013-07-03 10:30:00,44.71,44.84,44.61,44.61,181000.0,38.2198,38.3309,38.1343,38.1343,181000.0
2013-07-03 11:00:00,44.61,44.88,44.6,44.85,125700.0,38.1343,38.3651,38.1257,38.3394,125700.0
2013-07-03 11:30:00,44.85,45.05,44.78,45.05,98700.0,38.3394,38.5104,38.2796,38.5104,98700.0
2013-07-03 12:00:00,45.05,45.05,44.89,44.96,196600.0,38.5104,38.5104,38.3736,38.4335,196600.0
2013-07-03 12:30:00,44.96,44.99,44.85,44.95,235000.0,38.4335,38.4591,38.3394,38.4249,235000.0
2013-07-05 09:30:00,44.96,45.02,44.57,44.65,95100.0,38.4335,38.4848,38.1001,38.1685,95100.0
2013-07-05 10:00:00,44.64,44.66,44.25,44.4,175800.0,38.1599,38.177,37.8265,37.9548,175800.0
2013-07-05 10:30:00,44.41,44.46,44.19,44.27,123000.0,37.9633,38.006,37.7752,37.8436,123000.0
2013-07-05 11:00:00,44.28,44.36,44.18,44.18,82400.0,37.8522,37.9206,37.7667,37.7667,82400.0
2013-07-05 11:30:00,44.18,44.33,44.11,44.32,66000.0,37.7667,37.8949,37.7069,37.8864,66000.0
2013-07-05 12:00:00,44.33,44.48,44.29,44.36,58700.0,37.8949,38.0231,37.8607,37.9206,58700.0
2013-07-05 12:30:00,44.37,44.47,44.35,44.43,44300.0,37.9291,38.0146,37.912,37.9804,44300.0
2013-07-05 13:00:00,44.44,44.5,44.37,44.44,64900.0,37.9889,38.0402,37.9291,37.9889,64900.0
2013-07-05 13:30:00,44.44,44.46,44.32,44.32,36500.0,37.9889,38.006,37.8864,37.8864,36500.0
2013-07-05 14:00:00,44.32,44.41,44.28,44.4,93600.0,37.8864,37.9633,37.8522,37.9548,93600.0
2013-07-05 14:30:00,44.4,44.54,44.37,44.49,122700.0,37.9548,38.0744,37.9291,38.0317,122700.0
2013-07-05 15:00:00,44.5,44.54,44.39,44.46,77300.0,38.0402,38.0744,37.9462,38.006,77300.0
2013-07-05 15:30:00,44.47,44.67,44.44,44.66,176600.0,38.0146,38.1856,37.9889,38.177,176600.0
2013-07-08 09:30:00,44.77,44.95,44.55,44.93,84500.0,38.271,38.4249,38.083,38.4078,84500.0
2013-07-08 10:00:00,44.91,45.14,44.84,45.14,165000.0,38.3907,38.5873,38.3309,38.5873,165000.0
2013-07-08 10:30:00,45.13,45.3,45.04,45.26,112000.0,38.5788,38.7241,38.5018,38.6899,112000.0
2013-07-08 11:00:00,45.25,45.25,45.15,45.21,100700.0,38.6814,38.6814,38.5959,38.6472,100700.0
2013-07-08 11:30:00,45.21,45.25,45.05,45.12,74700.0,38.6472,38.6814,38.5104,38.5702,74700.0
2013-07-08 12:00:00,45.12,45.27,45.11,45.23,88800.0,38.5702,38.6985,38.5617,38.6643,88800.0
2013-07-08 12:30:00,45.23,45.29,45.2,45.23,68200.0,38.6643,38.7156,38.6386,38.6643,68200.0
2013-07-08 13:00:00,45.23,45.3,45.14,45.16,52000.0,38.6643,38.7241,38.5873,38.6044,52000.0
2013-07-08 13:30:00,45.17,45.36,45.17,45.36,49400.0,38.613,38.7754,38.613,38.7754,49400.0
2013-07-08 14:00:00,45.35,45.45,45.32,45.32,173600.0,38.7668,38.8523,38.7412,38.7412,173600.0
2013-07-08 14:30:00,45.32,45.37,45.25,45.32,98000.0,38.7412,38.7839,38.6814,38.7412,98000.0
2013-07-08 15:00:00,45.31,45.32,45.14,45.19,142500.0,38.7327,38.7412,38.5873,38.6301,142500.0
2013-07-08 15:30:00,45.18,45.29,45.12,45.19,355100.0,38.6215,38.7156,38.5702,38.6301,355100.0
2013-07-09 09:30:00,45.19,45.39,45.04,45.17,206000.0,38.6301,38.801,38.5018,38.613,206000.0
2013-07-09 10:00:00,45.18,45.26,44.98,45.2,127200.0,38.6215,38.6899,38.4506,38.6386,127200.0
2013-07-09 10:30:00,45.18,45.39,45.14,45.39,42800.0,38.6215,38.801,38.5873,38.801,42800.0
2013-07-09 11:00:00,45.39,45.4,45.14,45.16,116100.0,38.801,38.8096,38.5873,38.6044,116100.0
2013-07-09 11:30:00,45.16,45.22,45.15,45.21,74400.0,38.6044,38.6557,38.5959,38.6472,74400.0
2013-07-09 12:00:00,45.21,45.31,45.2,45.3,98800.0,38.6472,38.7327,38.6386,38.7241,98800.0
2013-07-09 12:30:00,45.29,45.32,45.26,45.29,91800.0,38.7156,38.7412,38.6899,38.7156,91800.0
2013-07-09 13:00:00,45.28,45.36,45.28,45.34,92300.0,38.707,38.7754,38.707,38.7583,92300.0
2013-07-09 13:30:00,45.34,45.45,45.34,45.41,77300.0,38.7583,38.8523,38.7583,38.8181,77300.0
2013-07-09 14:00:00,45.41,45.49,45.4,45.47,142600.0,38.8181,38.8865,38.8096,38.8694,142600.0
2013-07-09 14:30:00,45.46,45.5,45.39,45.4,157300.0,38.8609,38.8951,38.801,38.8096,157300.0
2013-07-09 15:00:00,45.41,45.43,45.24,45.24,212700.0,38.8181,38.8352,38.6728,38.6728,212700.0
2013-07-09 15:30:00,45.24,45.37,45.18,45.35,560700.0,38.6728,38.7839,38.6215,38.7668,560700.0
2013-07-10 09:30:00,45.14,45.15,44.91,45.0,186300.0,38.5873,38.5959,38.3907,38.4677,186300.0
2013-07-10 10:00:00,45.0,45.26,44.99,45.13,108100.0,38.4677,38.6899,38.4591,38.5788,108100.0
2013-07-10 10:30:00,45.13,45.28,45.13,45.28,79100.0,38.5788,38.707,38.5788,38.707,79100.0
2013-07-10 11:00:00,45.29,45.31,45.23,45.24,85400.0,38.7156,38.7327,38.6643,38.6728,85400.0
2013-07-10 11:30:00,45.25,45.36,45.25,45.28,64900.0,38.6814,38.7754,38.6814,38.707,64900.0
2013-07-10 12:00:00,45.28,45.33,45.25,45.25,66600.0,38.707,38.7498,38.6814,38.6814,66600.0
2013-07-10 12:30:00,45.25,45.27,45.2,45.2,55800.0,38.6814,38.6985,38.6386,38.6386,55800.0
2013-07-10 13:00:00,45.2,45.21,45.11,45.13,66600.0,38.6386,38.6472,38.5617,38.5788,66600.0
2013-07-10 13:30:00,45.14,45.2,45.1,45.1,69200.0,38.5873,38.6386,38.5531,38.5531,69200.0
2013-07-10 14:00:00,45.1,45.35,45.09,45.2,242700.0,38.5531,38.7668,38.5446,38.6386,242700.0
2013-07-10 14:30:00,45.2,45.21,44.95,45.01,208500.0,38.6386,38.6472,38.4249,38.4762,208500.0
2013-07-10 15:00:00,45.01,45.21,45.0,45.18,136900.0,38.4762,38.6472,38.4677,38.6215,136900.0
2013-07-10 15:30:00,45.17,45.21,45.1,45.15,444500.0,38.613,38.6472,38.5531,38.5959,444500.0
2013-07-11 09:30:00,45.49,45.73,45.4,45.46,235800.0,38.8865,39.0917,38.8096,38.8609,235800.0
2013-07-11 10:00:00,45.49,45.54,45.39,45.52,187500.0,38.8865,38.9293,38.801,38.9122,187500.0
2013-07-11 10:30:00,45.52,45.57,45.42,45.49,144100.0,38.9122,38.9549,38.8267,38.8865,144100.0
2013-07-11 11:00:00,45.49,45.49,45.35,45.36,84000.0,38.8865,38.8865,38.7668,38.7754,84000.0
2013-07-11 11:30:00,45.36,45.38,45.27,45.36,85900.0,38.7754,38.7925,38.6985,38.7754,85900.0
2013-07-11 12:00:00,45.35,45.44,45.31,45.37,65200.0,38.7668,38.8438,38.7327,38.7839,65200.0
2013-07-11 12:30:00,45.37,45.45,45.36,45.42,57900.0,38.7839,38.8523,38.7754,38.8267,57900.0
2013-07-11 13:00:00,45.41,45.45,45.33,45.35,60400.0,38.8181,38.8523,38.7498,38.7668,60400.0
2013-07-11 13:30:00,45.36,45.44,45.32,45.44,56600.0,38.7754,38.8438,38.7412,38.8438,56600.0
2013-07-11 14:00:00,45.45,45.53,45.43,45.49,114600.0,38.8523,38.9207,38.8352,38.8865,114600.0
2013-07-11 14:30:00,45.5,45.51,45.43,45.49,127800.0,38.8951,38.9036,38.8352,38.8865,127800.0
2013-07-11 15:00:00,45.5,45.56,45.43,45.54,163300.0,38.8951,38.9464,38.8352,38.9293,163300.0
2013-07-11 15:30:00,45.54,45.57,45.46,45.51,414600.0,38.9293,38.9549,38.8609,38.9036,414600.0
2013-07-12 09:30:00,45.55,45.55,45.21,45.29,163000.0,38.9378,38.9378,38.6472,38.7156,163000.0
2013-07-12 10:00:00,45.29,45.35,45.2,45.27,102100.0,38.7156,38.7668,38.6386,38.6985,102100.0
2013-07-12 10:30:00,45.27,45.54,45.25,45.51,113900.0,38.6985,38.9293,38.6814,38.9036,113900.0
2013-07-12 11:00:00,45.52,45.56,45.49,45.52,55600.0,38.9122,38.9464,38.8865,38.9122,55600.0
2013-07-12 11:30:00,45.53,45.55,45.36,45.37,109400.0,38.9207,38.9378,38.7754,38.7839,109400.0
2013-07-12 12:00:00,45.39,45.5,45.39,45.48,72400.0,38.801,38.8951,38.801,38.878,72400.0
2013-07-12 12:30:00,45.48,45.48,45.31,45.33,96800.0,38.878,38.878,38.7327,38.7498,96800.0
2013-07-12 13:00:00,45.34,45.35,45.26,45.31,89400.0,38.7583,38.7668,38.6899,38.7327,89400.0
2013-07-12 13:30:00,45.32,45.45,45.32,45.39,113600.0,38.7412,38.8523,38.7412,38.801,113600.0
2013-07-12 14:00:00,45.39,45.45,45.33,45.44,102500.0,38.801,38.8523,38.7498,38.8438,102500.0
2013-07-12 14:30:00,45.45,45.45,45.34,45.4,151800.0,38.8523,38.8523,38.7583,38.8096,151800.0
2013-07-12 15:00:00,45.41,45.42,45.36,45.36,174500.0,38.8181,38.8267,38.7754,38.7754,174500.0
2013-07-12 15:30:00,45.37,45.55,45.33,45.53,611200.0,38.7839,38.9378,38.7498,38.9207,611200.0
2013-07-15 09:30:00,45.56,45.7,45.21,45.65,126200.0,38.9464,39.066,38.6472,39.0233,126200.0
2013-07-15 10:00:00,45.65,45.72,45.59,45.61,342500.0,39.0233,39.0831,38.972,38.9891,342500.0
2013-07-15 10:30:00,45.61,45.69,45.58,45.66,437600.0,38.9891,39.0575,38.9635,39.0318,437600.0
2013-07-15 11:00:00,45.66,45.99,45.66,45.97,391800.0,39.0318,39.3139,39.0318,39.2968,391800.0
2013-07-15 11:30:00,45.97,46.1,45.96,46.03,198900.0,39.2968,39.408,39.2883,39.3481,198900.0
2013-07-15 12:00:00,46.03,46.03,45.95,45.98,144500.0,39.3481,39.3481,39.2797,39.3054,144500.0
2013-07-15 12:30:00,45.98,46.0,45.92,45.94,96100.0,39.3054,39.3225,39.2541,39.2712,96100.0
2013-07-15 13:00:00,45.92,46.02,45.91,46.01,121600.0,39.2541,39.3396,39.2456,39.331,121600.0
2013-07-15 13:30:00,46.02,46.03,45.96,45.99,104800.0,39.3396,39.3481,39.2883,39.3139,104800.0
2013-07-15 14:00:00,45.99,46.31,45.98,46.26,171600.0,39.3139,39.5875,39.3054,39.5447,171600.0
2013-07-15 14:30:00,46.26,46.35,46.15,46.32,162900.0,39.5447,39.6217,39.4507,39.596,162900.0
2013-07-15 15:00:00,46.33,46.42,46.28,46.39,353000.0,39.6046,39.6815,39.5618,39.6559,353000.0
2013-07-15 15:30:00,46.38,46.39,46.19,46.2,744900.0,39.6473,39.6559,39.4849,39.4935,744900.0
2013-07-16 09:30:00,46.29,46.29,45.98,46.12,176700.0,39.5704,39.5704,39.3054,39.4251,176700.0
2013-07-16 10:00:00,46.12,46.2,45.99,46.0,137400.0,39.4251,39.4935,39.3139,39.3225,137400.0
2013-07-16 10:30:00,46.01,46.13,45.99,45.99,104600.0,39.331,39.4336,39.3139,39.3139,104600.0
2013-07-16 11:00:00,45.99,46.15,45.99,46.09,111400.0,39.3139,39.4507,39.3139,39.3994,111400.0
2013-07-16 11:30:00,46.09,46.1,45.9,45.9,114800.0,39.3994,39.408,39.237,39.237,114800.0
2013-07-16 12:00:00,45.91,45.95,45.87,45.91,105400.0,39.2456,39.2797,39.2114,39.2456,105400.0
2013-07-16 12:30:00,45.91,45.91,45.79,45.8,71100.0,39.2456,39.2456,39.143,39.1515,71100.0
2013-07-16 13:00:00,45.81,45.82,45.69,45.75,67400.0,39.1601,39.1686,39.0575,39.1088,67400.0
2013-07-16 13:30:00,45.74,45.76,45.63,45.64,162300.0,39.1002,39.1173,39.0062,39.0148,162300.0
2013-07-16 14:00:00,45.65,45.65,45.58,45.62,258600.0,39.0233,39.0233,38.9635,38.9977,258600.0
2013-07-16 14:30:00,45.62,45.73,45.56,45.6,198100.0,38.9977,39.0917,38.9464,38.9806,198100.0
2013-07-16 15:00:00,45.61,47.3,45.58,47.04,2917700.0,38.9891,40.4338,38.9635,40.2115,2917700.0
2013-07-16 15:30:00,47.04,47.05,46.29,46.38,2097000.0,40.2115,40.2201,39.5704,39.6473,2097000.0
2013-07-17 09:30:00,45.53,45.89,45.31,45.75,730700.0,38.9207,39.2285,38.7327,39.1088,730700.0
2013-07-17 10:00:00,45.76,45.84,45.69,45.74,352300.0,39.1173,39.1857,39.0575,39.1002,352300.0
2013-07-17 10:30:00,45.74,45.74,45.34,45.41,525200.0,39.1002,39.1002,38.7583,38.8181,525200.0
2013-07-17 11:00:00,45.42,45.47,45.14,45.15,288300.0,38.8267,38.8694,38.5873,38.5959,288300.0
2013-07-17 11:30:00,45.15,45.27,45.11,45.16,285700.0,38.5959,38.6985,38.5617,38.6044,285700.0
2013-07-17 12:00:00,45.17,45.4,45.16,45.3,238200.0,38.613,38.8096,38.6044,38.7241,238200.0
2013-07-17 12:30:00,45.3,45.32,45.25,45.28,108100.0,38.7241,38.7412,38.6814,38.707,108100.0
2013-07-17 13:00:00,45.27,45.46,45.27,45.42,108900.0,38.6985,38.8609,38.6985,38.8267,108900.0
2013-07-17 13:30:00,45.42,45.42,45.34,45.39,91000.0,38.8267,38.8267,38.7583,38.801,91000.0
2013-07-17 14:00:00,45.39,45.4,45.29,45.33,252600.0,38.801,38.8096,38.7156,38.7498,252600.0
2013-07-17 14:30:00,45.33,45.34,45.21,45.23,297500.0,38.7498,38.7583,38.6472,38.6643,297500.0
2013-07-17 15:00:00,45.23,45.24,45.09,45.1,392500.0,38.6643,38.6728,38.5446,38.5531,392500.0
2013-07-17 15:30:00,45.09,45.13,45.0,45.12,663500.0,38.5446,38.5788,38.4677,38.5702,663500.0
2013-07-18 09:30:00,45.34,45.76,45.24,45.66,343600.0,38.7583,39.1173,38.6728,39.0318,343600.0
2013-07-18 10:00:00,45.67,45.79,45.59,45.61,236500.0,39.0404,39.143,38.972,38.9891,236500.0
2013-07-18 10:30:00,45.61,45.64,45.32,45.32,272300.0,38.9891,39.0148,38.7412,38.7412,272300.0
2013-07-18 11:00:00,45.33,45.42,45.23,45.41,176900.0,38.7498,38.8267,38.6643,38.8181,176900.0
2013-07-18 11:30:00,45.4,45.43,45.35,45.39,121900.0,38.8096,38.8352,38.7668,38.801,121900.0
2013-07-18 12:00:00,45.39,45.48,45.37,45.42,128000.0,38.801,38.878,38.7839,38.8267,128000.0
2013-07-18 12:30:00,45.42,45.48,45.39,45.45,136400.0,38.8267,38.878,38.801,38.8523,136400.0
2013-07-18 13:00:00,45.44,45.52,45.42,45.52,143100.0,38.8438,38.9122,38.8267,38.9122,143100.0
2013-07-18 13:30:00,45.51,45.53,45.46,45.49,181900.0,38.9036,38.9207,38.8609,38.8865,181900.0
2013-07-18 14:00:00,45.49,45.55,45.44,45.52,115600.0,38.8865,38.9378,38.8438,38.9122,115600.0
2013-07-18 14:30:00,45.52,45.59,45.48,45.59,206200.0,38.9122,38.972,38.878,38.972,206200.0
2013-07-18 15:00:00,45.59,45.59,45.54,45.55,115700.0,38.972,38.972,38.9293,38.9378,115700.0
2013-07-18 15:30:00,45.56,45.6,45.51,45.53,373700.0,38.9464,38.9806,38.9036,38.9207,373700.0
2013-07-19 09:30:00,45.65,45.68,45.36,45.39,470300.0,39.0233,39.0489,38.7754,38.801,470300.0
2013-07-19 10:00:00,45.39,45.44,45.17,45.33,110600.0,38.801,38.8438,38.613,38.7498,110600.0
2013-07-19 10:30:00,45.33,45.41,45.19,45.2,126900.0,38.7498,38.8181,38.6301,38.6386,126900.0
2013-07-19 11:00:00,45.2,45.3,45.15,45.24,113500.0,38.6386,38.7241,38.5959,38.6728,113500.0
2013-07-19 11:30:00,45.25,45.26,45.09,45.1,118200.0,38.6814,38.6899,38.5446,38.5531,118200.0
2013-07-19 12:00:00,45.1,45.11,45.04,45.05,100500.0,38.5531,38.5617,38.5018,38.5104,100500.0
2013-07-19 12:30:00,45.05,45.05,45.0,45.01,83600.0,38.5104,38.5104,38.4677,38.4762,83600.0
2013-07-19 13:00:00,45.02,45.15,45.02,45.12,78600.0,38.4848,38.5959,38.4848,38.5702,78600.0
2013-07-19 13:30:00,45.12,45.14,45.1,45.14,94500.0,38.5702,38.5873,38.5531,38.5873,94500.0
2013-07-19 14:00:00,45.13,45.21,45.13,45.14,110600.0,38.5788,38.6472,38.5788,38.5873,110600.0
2013-07-19 14:30:00,45.14,45.14,45.09,45.1,134000.0,38.5873,38.5873,38.5446,38.5531,134000.0
2013-07-19 15:00:00,45.11,45.11,45.0,45.03,408700.0,38.5617,38.5617,38.4677,38.4933,408700.0
2013-07-19 15:30:00,45.03,45.03,44.99,44.99,736000.0,38.4933,38.4933,38.4591,38.4591,736000.0
2013-07-22 09:30:00,45.03,45.29,45.02,45.15,102600.0,38.4933,38.7156,38.4848,38.5959,102600.0
2013-07-22 10:00:00,45.16,45.34,45.16,45.27,99200.0,38.6044,38.7583,38.6044,38.6985,99200.0
2013-07-22 10:30:00,45.27,45.3,45.08,45.21,94000.0,38.6985,38.7241,38.536,38.6472,94000.0
2013-07-22 11:00:00,45.2,45.38,45.19,45.36,74600.0,38.6386,38.7925,38.6301,38.7754,74600.0
2013-07-22 11:30:00,45.36,45.4,45.32,45.34,99600.0,38.7754,38.8096,38.7412,38.7583,99600.0
2013-07-22 12:00:00,45.35,45.38,45.23,45.24,93700.0,38.7668,38.7925,38.6643,38.6728,93700.0
2013-07-22 12:30:00,45.23,45.24,45.13,45.15,110000.0,38.6643,38.6728,38.5788,38.5959,110000.0
2013-07-22 13:00:00,45.15,45.24,45.15,45.19,50800.0,38.5959,38.6728,38.5959,38.6301,50800.0
2013-07-22 13:30:00,45.2,45.23,45.16,45.17,56200.0,38.6386,38.6643,38.6044,38.613,56200.0
2013-07-22 14:00:00,45.16,45.25,45.15,45.25,70000.0,38.6044,38.6814,38.5959,38.6814,70000.0
2013-07-22 14:30:00,45.25,45.31,45.23,45.29,67700.0,38.6814,38.7327,38.6643,38.7156,67700.0
2013-07-22 15:00:00,45.3,45.3,45.2,45.27,99900.0,38.7241,38.7241,38.6386,38.6985,99900.0
2013-07-22 15:30:00,45.26,45.27,45.09,45.13,235800.0,38.6899,38.6985,38.5446,38.5788,235800.0
2013-07-23 09:30:00,45.21,45.31,44.92,45.29,112700.0,38.6472,38.7327,38.3993,38.7156,112700.0
2013-07-23 10:00:00,45.29,45.4,45.23,45.38,124600.0,38.7156,38.8096,38.6643,38.7925,124600.0
2013-07-23 10:30:00,45.38,45.48,45.38,45.41,90600.0,38.7925,38.878,38.7925,38.8181,90600.0
2013-07-23 11:00:00,45.4,45.41,45.29,45.31,85500.0,38.8096,38.8181,38.7156,38.7327,85500.0
2013-07-23 11:30:00,45.32,45.35,45.2,45.23,75200.0,38.7412,38.7668,38.6386,38.6643,75200.0
2013-07-23 12:00:00,45.23,45.38,45.2,45.37,68900.0,38.6643,38.7925,38.6386,38.7839,68900.0
2013-07-23 12:30:00,45.37,45.41,45.32,45.37,51300.0,38.7839,38.8181,38.7412,38.7839,51300.0
2013-07-23 13:00:00,45.36,45.43,45.36,45.43,44900.0,38.7754,38.8352,38.7754,38.8352,44900.0
2013-07-23 13:30:00,45.43,45.47,45.39,45.41,60700.0,38.8352,38.8694,38.801,38.8181,60700.0
2013-07-23 14:00:00,45.4,45.45,45.38,45.42,60900.0,38.8096,38.8523,38.7925,38.8267,60900.0
2013-07-23 14:30:00,45.43,45.51,45.42,45.51,77600.0,38.8352,38.9036,38.8267,38.9036,77600.0
2013-07-23 15:00:00,45.51,45.56,45.48,45.54,97100.0,38.9036,38.9464,38.878,38.9293,97100.0
2013-07-23 15:30:00,45.54,45.55,45.45,45.53,254800.0,38.9293,38.9378,38.8523,38.9207,254800.0
2013-07-24 09:30:00,45.65,45.79,45.28,45.56,257600.0,39.0233,39.143,38.707,38.9464,257600.0
2013-07-24 10:00:00,45.54,45.63,45.41,45.43,186700.0,38.9293,39.0062,38.8181,38.8352,186700.0
2013-07-24 10:30:00,45.43,45.62,45.43,45.45,166400.0,38.8352,38.9977,38.8352,38.8523,166400.0
2013-07-24 11:00:00,45.45,45.54,45.33,45.33,160900.0,38.8523,38.9293,38.7498,38.7498,160900.0
2013-07-24 11:30:00,45.34,45.39,45.22,45.24,64000.0,38.7583,38.801,38.6557,38.6728,64000.0
2013-07-24 12:00:00,45.24,45.25,45.08,45.19,58700.0,38.6728,38.6814,38.536,38.6301,58700.0
2013-07-24 12:30:00,45.18,45.19,45.03,45.04,74200.0,38.6215,38.6301,38.4933,38.5018,74200.0
2013-07-24 13:00:00,45.03,45.11,44.98,45.05,78900.0,38.4933,38.5617,38.4506,38.5104,78900.0
2013-07-24 13:30:00,45.05,45.08,44.94,44.98,106900.0,38.5104,38.536,38.4164,38.4506,106900.0
2013-07-24 14:00:00,44.98,45.1,44.97,45.09,98700.0,38.4506,38.5531,38.442,38.5446,98700.0
2013-07-24 14:30:00,45.08,45.25,45.05,45.18,120300.0,38.536,38.6814,38.5104,38.6215,120300.0
2013-07-24 15:00:00,45.17,45.19,45.09,45.12,131300.0,38.613,38.6301,38.5446,38.5702,131300.0
2013-07-24 15:30:00,45.13,45.2,45.08,45.17,376600.0,38.5788,38.6386,38.536,38.613,376600.0
2013-07-25 09:30:00,45.04,45.18,44.99,45.01,120900.0,38.5018,38.6215,38.4591,38.4762,120900.0
2013-07-25 10:00:00,45.0,45.3,45.0,45.26,76300.0,38.4677,38.7241,38.4677,38.6899,76300.0
2013-07-25 10:30:00,45.26,45.3,45.17,45.23,59900.0,38.6899,38.7241,38.613,38.6643,59900.0
2013-07-25 11:00:00,45.23,45.23,45.03,45.07,164300.0,38.6643,38.6643,38.4933,38.5275,164300.0
2013-07-25 11:30:00,45.06,45.28,45.04,45.17,105000.0,38.5189,38.707,38.5018,38.613,105000.0
2013-07-25 12:00:00,45.16,45.32,45.15,45.29,59500.0,38.6044,38.7412,38.5959,38.7156,59500.0
2013-07-25 12:30:00,45.3,45.53,45.28,45.5,147900.0,38.7241,38.9207,38.707,38.8951,147900.0
2013-07-25 13:00:00,45.49,45.64,45.49,45.62,147700.0,38.8865,39.0148,38.8865,38.9977,147700.0
2013-07-25 13:30:00,45.62,45.65,45.53,45.57,75700.0,38.9977,39.0233,38.9207,38.9549,75700.0
2013-07-25 14:00:00,45.57,45.6,45.5,45.5,93400.0,38.9549,38.9806,38.8951,38.8951,93400.0
2013-07-25 14:30:00,45.5,45.53,45.38,45.42,146900.0,38.8951,38.9207,38.7925,38.8267,146900.0
2013-07-25 15:00:00,45.41,45.55,45.31,45.5,139900.0,38.8181,38.9378,38.7327,38.8951,139900.0
2013-07-25 15:30:00,45.49,45.63,45.48,45.61,394800.0,38.8865,39.0062,38.878,38.9891,394800.0
2013-07-26 09:30:00,45.54,46.0,45.42,46.0,321000.0,38.9293,39.3225,38.8267,39.3225,321000.0
2013-07-26 10:00:00,46.0,46.14,45.8,45.89,304800.0,39.3225,39.4422,39.1515,39.2285,304800.0
2013-07-26 10:30:00,45.88,45.97,45.81,45.82,189300.0,39.2199,39.2968,39.1601,39.1686,189300.0
2013-07-26 11:00:00,45.81,45.94,45.79,45.84,152500.0,39.1601,39.2712,39.143,39.1857,152500.0
2013-07-26 11:30:00,45.84,46.04,45.84,46.0,147300.0,39.1857,39.3567,39.1857,39.3225,147300.0
2013-07-26 12:00:00,46.0,46.02,45.93,45.98,84300.0,39.3225,39.3396,39.2627,39.3054,84300.0
2013-07-26 12:30:00,45.99,46.17,45.95,46.13,96900.0,39.3139,39.4678,39.2797,39.4336,96900.0
2013-07-26 13:00:00,46.13,46.23,46.08,46.21,100200.0,39.4336,39.5191,39.3909,39.502,100200.0
2013-07-26 13:30:00,46.22,46.22,46.12,46.13,114500.0,39.5106,39.5106,39.4251,39.4336,114500.0
2013-07-26 14:00:00,46.13,46.23,46.07,46.1,229000.0,39.4336,39.5191,39.3823,39.408,229000.0
2013-07-26 14:30:00,46.1,46.22,46.09,46.17,150000.0,39.408,39.5106,39.3994,39.4678,150000.0
2013-07-26 15:00:00,46.16,46.3,46.15,46.26,236300.0,39.4593,39.5789,39.4507,39.5447,236300.0
2013-07-26 15:30:00,46.25,46.32,46.16,46.32,416100.0,39.5362,39.596,39.4593,39.596,416100.0
2013-07-29 09:30:00,46.11,46.28,46.05,46.13,214600.0,39.4165,39.5618,39.3652,39.4336,214600.0
2013-07-29 10:00:00,46.15,46.39,46.11,46.3,261100.0,39.4507,39.6559,39.4165,39.5789,261100.0
2013-07-29 10:30:00,46.29,46.33,46.22,46.3,184200.0,39.5704,39.6046,39.5106,39.5789,184200.0
2013-07-29 11:00:00,46.29,46.34,46.09,46.17,171500.0,39.5704,39.6131,39.3994,39.4678,171500.0
2013-07-29 11:30:00,46.16,46.24,46.08,46.24,133800.0,39.4593,39.5277,39.3909,39.5277,133800.0
2013-07-29 12:00:00,46.23,46.36,46.23,46.31,137900.0,39.5191,39.6302,39.5191,39.5875,137900.0
2013-07-29 12:30:00,46.3,46.37,46.28,46.35,113200.0,39.5789,39.6388,39.5618,39.6217,113200.0
2013-07-29 13:00:00,46.35,46.4,46.29,46.3,114900.0,39.6217,39.6644,39.5704,39.5789,114900.0
2013-07-29 13:30:00,46.3,46.33,46.14,46.15,180800.0,39.5789,39.6046,39.4422,39.4507,180800.0
2013-07-29 14:00:00,46.15,46.26,46.14,46.19,183400.0,39.4507,39.5447,39.4422,39.4849,183400.0
2013-07-29 14:30:00,46.19,46.27,46.16,46.27,243400.0,39.4849,39.5533,39.4593,39.5533,243400.0
2013-07-29 15:00:00,46.26,46.26,46.15,46.25,347900.0,39.5447,39.5447,39.4507,39.5362,347900.0
2013-07-29 15:30:00,46.25,46.27,46.16,46.26,488600.0,39.5362,39.5533,39.4593,39.5447,488600.0
2013-07-30 09:30:00,46.46,46.54,46.3,46.44,99000.0,39.7157,39.7841,39.5789,39.6986,99000.0
2013-07-30 10:00:00,46.45,46.63,46.41,46.62,160400.0,39.7072,39.861,39.673,39.8525,160400.0
2013-07-30 10:30:00,46.62,46.63,46.33,46.36,138300.0,39.8525,39.861,39.6046,39.6302,138300.0
2013-07-30 11:00:00,46.35,46.43,46.3,46.36,105900.0,39.6217,39.6901,39.5789,39.6302,105900.0
2013-07-30 11:30:00,46.36,46.37,46.22,46.25,72700.0,39.6302,39.6388,39.5106,39.5362,72700.0
2013-07-30 12:00:00,46.26,46.4,46.22,46.4,128300.0,39.5447,39.6644,39.5106,39.6644,128300.0
2013-07-30 12:30:00,46.4,46.48,46.37,46.37,84000.0,39.6644,39.7328,39.6388,39.6388,84000.0
2013-07-30 13:00:00,46.37,46.42,46.27,46.28,312700.0,39.6388,39.6815,39.5533,39.5618,312700.0
2013-07-30 13:30:00,46.28,46.36,46.26,46.35,99800.0,39.5618,39.6302,39.5447,39.6217,99800.0
2013-07-30 14:00:00,46.35,46.36,46.27,46.3,125200.0,39.6217,39.6302,39.5533,39.5789,125200.0
2013-07-30 14:30:00,46.3,46.36,46.26,46.29,156000.0,39.5789,39.6302,39.5447,39.5704,156000.0
2013-07-30 15:00:00,46.28,46.35,46.25,46.33,254800.0,39.5618,39.6217,39.5362,39.6046,254800.0
2013-07-30 15:30:00,46.33,46.37,46.27,46.31,599100.0,39.6046,39.6388,39.5533,39.5875,599100.0
2013-07-31 09:30:00,45.2,46.18,45.06,45.68,346100.0,38.6386,39.4764,38.5189,39.0489,346100.0
2013-07-31 10:00:00,45.64,46.26,45.51,46.17,262000.0,39.0148,39.5447,38.9036,39.4678,262000.0
2013-07-31 10:30:00,46.18,46.18,45.87,45.94,78900.0,39.4764,39.4764,39.2114,39.2712,78900.0
2013-07-31 11:00:00,45.94,46.03,45.86,45.94,139300.0,39.2712,39.3481,39.2028,39.2712,139300.0
2013-07-31 11:30:00,45.92,46.08,45.87,46.0,284400.0,39.2541,39.3909,39.2114,39.3225,284400.0
2013-07-31 12:00:00,46.0,46.01,45.85,45.88,114300.0,39.3225,39.331,39.1943,39.2199,114300.0
2013-07-31 12:30:00,45.88,45.89,45.62,45.65,111100.0,39.2199,39.2285,38.9977,39.0233,111100.0
2013-07-31 13:00:00,45.65,45.69,45.6,45.64,132200.0,39.0233,39.0575,38.9806,39.0148,132200.0
2013-07-31 13:30:00,45.64,45.73,45.63,45.65,97300.0,39.0148,39.0917,39.0062,39.0233,97300.0
2013-07-31 14:00:00,45.64,45.96,45.64,45.85,128000.0,39.0148,39.2883,39.0148,39.1943,128000.0
2013-07-31 14:30:00,45.84,46.15,45.84,46.14,234700.0,39.1857,39.4507,39.1857,39.4422,234700.0
2013-07-31 15:00:00,46.14,46.17,45.97,46.05,205900.0,39.4422,39.4678,39.2968,39.3652,205900.0
2013-07-31 15:30:00,46.05,46.05,45.76,45.86,634900.0,39.3652,39.3652,39.1173,39.2028,634900.0
2013-08-01 09:30:00,46.24,46.9,46.14,46.38,333800.0,39.5277,40.0918,39.4422,39.6473,333800.0
2013-08-01 10:00:00,46.44,46.47,46.2,46.47,133700.0,39.6986,39.7243,39.4935,39.7243,133700.0
2013-08-01 10:30:00,46.47,46.47,46.18,46.22,115500.0,39.7243,39.7243,39.4764,39.5106,115500.0
2013-08-01 11:00:00,46.21,46.23,46.05,46.18,99400.0,39.502,39.5191,39.3652,39.4764,99400.0
2013-08-01 11:30:00,46.18,46.24,46.12,46.14,96100.0,39.4764,39.5277,39.4251,39.4422,96100.0
2013-08-01 12:00:00,46.14,46.19,46.05,46.18,68200.0,39.4422,39.4849,39.3652,39.4764,68200.0
2013-08-01 12:30:00,46.17,46.18,46.07,46.12,83600.0,39.4678,39.4764,39.3823,39.4251,83600.0
2013-08-01 13:00:00,46.13,46.19,46.09,46.09,93800.0,39.4336,39.4849,39.3994,39.3994,93800.0
2013-08-01 13:30:00,46.09,46.2,46.09,46.17,37600.0,39.3994,39.4935,39.3994,39.4678,37600.0
2013-08-01 14:00:00,46.16,46.23,46.15,46.19,80800.0,39.4593,39.5191,39.4507,39.4849,80800.0
2013-08-01 14:30:00,46.2,46.23,46.11,46.14,164200.0,39.4935,39.5191,39.4165,39.4422,164200.0
2013-08-01 15:00:00,46.14,46.21,46.11,46.19,129800.0,39.4422,39.502,39.4165,39.4849,129800.0
2013-08-01 15:30:00,46.19,46.33,46.18,46.31,308800.0,39.4849,39.6046,39.4764,39.5875,308800.0
2013-08-02 09:30:00,46.36,46.67,46.11,46.18,53600.0,39.6302,39.8952,39.4165,39.4764,53600.0
2013-08-02 10:00:00,46.18,46.23,46.11,46.2,90600.0,39.4764,39.5191,39.4165,39.4935,90600.0
2013-08-02 10:30:00,46.2,46.21,46.08,46.1,56900.0,39.4935,39.502,39.3909,39.408,56900.0
2013-08-02 11:00:00,46.12,46.19,46.06,46.17,26600.0,39.4251,39.4849,39.3738,39.4678,26600.0
2013-08-02 11:30:00,46.17,46.25,46.14,46.15,30500.0,39.4678,39.5362,39.4422,39.4507,30500.0
2013-08-02 12:00:00,46.15,46.18,46.13,46.15,25900.0,39.4507,39.4764,39.4336,39.4507,25900.0
2013-08-02 12:30:00,46.15,46.27,46.11,46.23,71900.0,39.4507,39.5533,39.4165,39.5191,71900.0
2013-08-02 13:00:00,46.24,46.31,46.2,46.23,74100.0,39.5277,39.5875,39.4935,39.5191,74100.0
2013-08-02 13:30:00,46.22,46.22,46.12,46.14,57900.0,39.5106,39.5106,39.4251,39.4422,57900.0
2013-08-02 14:00:00,46.14,46.22,46.12,46.16,51300.0,39.4422,39.5106,39.4251,39.4593,51300.0
2013-08-02 14:30:00,46.17,46.25,46.15,46.21,71000.0,39.4678,39.5362,39.4507,39.502,71000.0
2013-08-02 15:00:00,46.22,46.22,46.1,46.13,60400.0,39.5106,39.5106,39.408,39.4336,60400.0
2013-08-02 15:30:00,46.12,46.25,46.1,46.16,291500.0,39.4251,39.5362,39.408,39.4593,291500.0
2013-08-05 09:30:00,46.01,46.01,45.49,45.68,278000.0,39.331,39.331,38.8865,39.0489,278000.0
2013-08-05 10:00:00,45.68,45.8,45.67,45.71,80200.0,39.0489,39.1515,39.0404,39.0746,80200.0
2013-08-05 10:30:00,45.71,45.72,45.55,45.58,77800.0,39.0746,39.0831,38.9378,38.9635,77800.0
2013-08-05 11:00:00,45.59,45.73,45.54,45.71,114300.0,38.972,39.0917,38.9293,39.0746,114300.0
2013-08-05 11:30:00,45.7,45.73,45.61,45.69,56100.0,39.066,39.0917,38.9891,39.0575,56100.0
2013-08-05 12:00:00,45.68,45.76,45.66,45.76,42800.0,39.0489,39.1173,39.0318,39.1173,42800.0
2013-08-05 12:30:00,45.76,45.76,45.65,45.69,37400.0,39.1173,39.1173,39.0233,39.0575,37400.0
2013-08-05 13:00:00,45.69,45.69,45.57,45.67,114000.0,39.0575,39.0575,38.9549,39.0404,114000.0
2013-08-05 13:30:00,45.66,45.73,45.65,45.69,39500.0,39.0318,39.0917,39.0233,39.0575,39500.0
2013-08-05 14:00:00,45.68,45.74,45.63,45.64,59600.0,39.0489,39.1002,39.0062,39.0148,59600.0
2013-08-05 14:30:00,45.66,45.69,45.57,45.59,104300.0,39.0318,39.0575,38.9549,38.972,104300.0
2013-08-05 15:00:00,45.59,45.63,45.52,45.61,128400.0,38.972,39.0062,38.9122,38.9891,128400.0
2013-08-05 15:30:00,45.61,45.62,45.54,45.54,216600.0,38.9891,38.9977,38.9293,38.9293,216600.0
2013-08-06 09:30:00,45.55,45.55,45.15,45.24,159200.0,38.9378,38.9378,38.5959,38.6728,159200.0
2013-08-06 10:00:00,45.24,45.26,45.04,45.18,125800.0,38.6728,38.6899,38.5018,38.6215,125800.0
2013-08-06 10:30:00,45.19,45.34,45.16,45.26,206400.0,38.6301,38.7583,38.6044,38.6899,206400.0
2013-08-06 11:00:00,45.26,45.35,45.23,45.24,106400.0,38.6899,38.7668,38.6643,38.6728,106400.0
2013-08-06 11:30:00,45.24,45.25,45.15,45.23,49700.0,38.6728,38.6814,38.5959,38.6643,49700.0
2013-08-06 12:00:00,45.23,45.29,45.13,45.15,41600.0,38.6643,38.7156,38.5788,38.5959,41600.0
2013-08-06 12:30:00,45.16,45.2,45.14,45.2,93700.0,38.6044,38.6386,38.5873,38.6386,93700.0
2013-08-06 13:00:00,45.19,45.2,45.14,45.16,64300.0,38.6301,38.6386,38.5873,38.6044,64300.0
2013-08-06 13:30:00,45.16,45.17,45.04,45.05,74200.0,38.6044,38.613,38.5018,38.5104,74200.0
2013-08-06 14:00:00,45.06,45.13,45.03,45.12,129500.0,38.5189,38.5788,38.4933,38.5702,129500.0
2013-08-06 14:30:00,45.11,45.12,45.04,45.05,85800.0,38.5617,38.5702,38.5018,38.5104,85800.0
2013-08-06 15:00:00,45.06,45.09,45.03,45.04,203500.0,38.5189,38.5446,38.4933,38.5018,203500.0
2013-08-06 15:30:00,45.04,45.11,45.03,45.07,417000.0,38.5018,38.5617,38.4933,38.5275,417000.0
2013-08-07 09:30:00,44.74,45.11,44.52,44.92,350700.0,38.2454,38.5617,38.0573,38.3993,350700.0
2013-08-07 10:00:00,44.91,45.09,44.89,45.09,121600.0,38.3907,38.5446,38.3736,38.5446,121600.0
2013-08-07 10:30:00,45.09,45.28,45.05,45.27,169300.0,38.5446,38.707,38.5104,38.6985,169300.0
2013-08-07 11:00:00,45.27,45.36,45.19,45.34,135800.0,38.6985,38.7754,38.6301,38.7583,135800.0
2013-08-07 11:30:00,45.34,45.52,45.33,45.5,174500.0,38.7583,38.9122,38.7498,38.8951,174500.0
2013-08-07 12:00:00,45.51,45.54,45.42,45.54,90200.0,38.9036,38.9293,38.8267,38.9293,90200.0
2013-08-07 12:30:00,45.53,45.59,45.5,45.59,74100.0,38.9207,38.972,38.8951,38.972,74100.0
2013-08-07 13:00:00,45.58,45.6,45.47,45.48,123800.0,38.9635,38.9806,38.8694,38.878,123800.0
2013-08-07 13:30:00,45.48,45.48,45.37,45.45,148400.0,38.878,38.878,38.7839,38.8523,148400.0
2013-08-07 14:00:00,45.45,45.45,45.34,45.36,110600.0,38.8523,38.8523,38.7583,38.7754,110600.0
2013-08-07 14:30:00,45.36,45.4,45.34,45.4,116700.0,38.7754,38.8096,38.7583,38.8096,116700.0
2013-08-07 15:00:00,45.4,45.47,45.36,45.4,164700.0,38.8096,38.8694,38.7754,38.8096,164700.0
2013-08-07 15:30:00,45.4,45.41,45.29,45.32,416400.0,38.8096,38.8181,38.7156,38.7412,416400.0
2013-08-08 09:30:00,45.4,45.45,45.15,45.39,143400.0,38.8096,38.8523,38.5959,38.801,143400.0
2013-08-08 10:00:00,45.39,45.47,45.18,45.22,95800.0,38.801,38.8694,38.6215,38.6557,95800.0
2013-08-08 10:30:00,45.22,45.25,45.16,45.21,57600.0,38.6557,38.6814,38.6044,38.6472,57600.0
2013-08-08 11:00:00,45.21,45.21,45.14,45.19,82000.0,38.6472,38.6472,38.5873,38.6301,82000.0
2013-08-08 11:30:00,45.2,45.37,45.19,45.36,114100.0,38.6386,38.7839,38.6301,38.7754,114100.0
2013-08-08 12:00:00,45.37,45.49,45.36,45.46,66300.0,38.7839,38.8865,38.7754,38.8609,66300.0
2013-08-08 12:30:00,45.48,45.55,45.43,45.45,61200.0,38.878,38.9378,38.8352,38.8523,61200.0
2013-08-08 13:00:00,45.44,45.46,45.37,45.4,57300.0,38.8438,38.8609,38.7839,38.8096,57300.0
2013-08-08 13:30:00,45.4,45.41,45.34,45.38,84500.0,38.8096,38.8181,38.7583,38.7925,84500.0
2013-08-08 14:00:00,45.38,45.46,45.37,45.46,124500.0,38.7925,38.8609,38.7839,38.8609,124500.0
2013-08-08 14:30:00,45.45,45.45,45.32,45.32,101200.0,38.8523,38.8523,38.7412,38.7412,101200.0
2013-08-08 15:00:00,45.33,45.38,45.31,45.31,119000.0,38.7498,38.7925,38.7327,38.7327,119000.0
2013-08-08 15:30:00,45.31,45.42,45.31,45.38,310900.0,38.7327,38.8267,38.7327,38.7925,310900.0
2013-08-09 09:30:00,45.4,45.55,45.27,45.38,56500.0,38.8096,38.9378,38.6985,38.7925,56500.0
2013-08-09 10:00:00,45.38,45.41,45.2,45.21,72400.0,38.7925,38.8181,38.6386,38.6472,72400.0
2013-08-09 10:30:00,45.21,45.35,45.17,45.19,71100.0,38.6472,38.7668,38.613,38.6301,71100.0
2013-08-09 11:00:00,45.19,45.22,45.06,45.11,70100.0,38.6301,38.6557,38.5189,38.5617,70100.0
2013-08-09 11:30:00,45.11,45.19,45.1,45.16,73000.0,38.5617,38.6301,38.5531,38.6044,73000.0
2013-08-09 12:00:00,45.16,45.22,45.11,45.17,77800.0,38.6044,38.6557,38.5617,38.613,77800.0
2013-08-09 12:30:00,45.18,45.3,45.18,45.18,101200.0,38.6215,38.7241,38.6215,38.6215,101200.0
2013-08-09 13:00:00,45.19,45.21,45.15,45.21,47000.0,38.6301,38.6472,38.5959,38.6472,47000.0
2013-08-09 13:30:00,45.21,45.21,45.16,45.18,41700.0,38.6472,38.6472,38.6044,38.6215,41700.0
2013-08-09 14:00:00,45.18,45.2,45.15,45.2,75700.0,38.6215,38.6386,38.5959,38.6386,75700.0
2013-08-09 14:30:00,45.2,45.2,45.11,45.12,122100.0,38.6386,38.6386,38.5617,38.5702,122100.0
2013-08-09 15:00:00,45.13,45.14,45.05,45.09,202200.0,38.5788,38.5873,38.5104,38.5446,202200.0
2013-08-09 15:30:00,45.1,45.11,44.95,44.99,362900.0,38.5531,38.5617,38.4249,38.4591,362900.0
2013-08-12 09:30:00,44.77,44.89,44.51,44.73,234500.0,38.271,38.3736,38.0488,38.2368,234500.0
2013-08-12 10:00:00,44.73,44.77,44.6,44.61,113400.0,38.2368,38.271,38.1257,38.1343,113400.0
2013-08-12 10:30:00,44.62,44.74,44.61,44.69,78200.0,38.1428,38.2454,38.1343,38.2027,78200.0
2013-08-12 11:00:00,44.69,44.71,44.65,44.7,71300.0,38.2027,38.2198,38.1685,38.2112,71300.0
2013-08-12 11:30:00,44.69,44.75,44.66,44.75,205500.0,38.2027,38.2539,38.177,38.2539,205500.0
2013-08-12 12:00:00,44.75,44.86,44.72,44.79,167400.0,38.2539,38.348,38.2283,38.2881,167400.0
2013-08-12 12:30:00,44.78,44.82,44.72,44.81,50900.0,38.2796,38.3138,38.2283,38.3052,50900.0
2013-08-12 13:00:00,44.82,44.84,44.73,44.73,124200.0,38.3138,38.3309,38.2368,38.2368,124200.0
2013-08-12 13:30:00,44.73,44.77,44.66,44.71,38400.0,38.2368,38.271,38.177,38.2198,38400.0
2013-08-12 14:00:00,44.72,44.75,44.6,44.65,105700.0,38.2283,38.2539,38.1257,38.1685,105700.0
2013-08-12 14:30:00,44.65,44.66,44.61,44.66,110200.0,38.1685,38.177,38.1343,38.177,110200.0
2013-08-12 15:00:00,44.66,44.71,44.64,44.7,104100.0,38.177,38.2198,38.1599,38.2112,104100.0
2013-08-12 15:30:00,44.69,44.75,44.67,44.7,227800.0,38.2027,38.2539,38.1856,38.2112,227800.0
2013-08-13 09:30:00,44.71,44.71,44.52,44.68,116400.0,38.2198,38.2198,38.0573,38.1941,116400.0
2013-08-13 10:00:00,44.69,44.7,44.43,44.45,183900.0,38.2027,38.2112,37.9804,37.9975,183900.0
2013-08-13 10:30:00,44.44,44.46,44.38,44.43,452900.0,37.9889,38.006,37.9377,37.9804,452900.0
2013-08-13 11:00:00,44.42,44.44,44.34,44.39,101000.0,37.9718,37.9889,37.9035,37.9462,101000.0
2013-08-13 11:30:00,44.4,44.41,44.3,44.3,110000.0,37.9548,37.9633,37.8693,37.8693,110000.0
2013-08-13 12:00:00,44.3,44.33,44.24,44.27,188500.0,37.8693,37.8949,37.818,37.8436,188500.0
2013-08-13 12:30:00,44.27,44.41,44.27,44.39,100300.0,37.8436,37.9633,37.8436,37.9462,100300.0
2013-08-13 13:00:00,44.4,44.41,44.38,44.39,130200.0,37.9548,37.9633,37.9377,37.9462,130200.0
2013-08-13 13:30:00,44.38,44.38,44.32,44.34,117300.0,37.9377,37.9377,37.8864,37.9035,117300.0
2013-08-13 14:00:00,44.34,44.34,44.26,44.28,108300.0,37.9035,37.9035,37.8351,37.8522,108300.0
2013-08-13 14:30:00,44.27,44.27,44.14,44.18,218500.0,37.8436,37.8436,37.7325,37.7667,218500.0
2013-08-13 15:00:00,44.19,44.23,44.14,44.17,188600.0,37.7752,37.8094,37.7325,37.7581,188600.0
2013-08-13 15:30:00,44.18,44.19,44.12,44.14,409200.0,37.7667,37.7752,37.7154,37.7325,409200.0
2013-08-14 09:30:00,44.0,44.12,43.81,43.95,119800.0,37.6128,37.7154,37.4504,37.5701,119800.0
2013-08-14 10:00:00,43.97,44.01,43.77,43.81,94900.0,37.5872,37.6214,37.4162,37.4504,94900.0
2013-08-14 10:30:00,43.81,43.87,43.71,43.77,159200.0,37.4504,37.5017,37.3649,37.4162,159200.0
2013-08-14 11:00:00,43.77,43.84,43.74,43.81,104000.0,37.4162,37.476,37.3906,37.4504,104000.0
2013-08-14 11:30:00,43.81,43.84,43.44,43.56,220600.0,37.4504,37.476,37.1341,37.2367,220600.0
2013-08-14 12:00:00,43.55,43.68,43.45,43.68,381400.0,37.2281,37.3393,37.1427,37.3393,381400.0
2013-08-14 12:30:00,43.68,43.73,43.65,43.69,131400.0,37.3393,37.382,37.3136,37.3478,131400.0
2013-08-14 13:00:00,43.68,43.73,43.68,43.69,155500.0,37.3393,37.382,37.3393,37.3478,155500.0
2013-08-14 13:30:00,43.69,43.72,43.66,43.69,110900.0,37.3478,37.3735,37.3222,37.3478,110900.0
2013-08-14 14:00:00,43.69,43.76,43.66,43.76,175100.0,37.3478,37.4077,37.3222,37.4077,175100.0
2013-08-14 14:30:00,43.76,43.83,43.71,43.79,152700.0,37.4077,37.4675,37.3649,37.4333,152700.0
2013-08-14 15:00:00,43.78,43.94,43.75,43.9,195100.0,37.4248,37.5615,37.3991,37.5273,195100.0
2013-08-14 15:30:00,43.89,44.0,43.85,43.93,454400.0,37.5188,37.6128,37.4846,37.553,454400.0
2013-08-15 09:30:00,43.64,43.75,43.49,43.54,153900.0,37.3051,37.3991,37.1769,37.2196,153900.0
2013-08-15 10:00:00,43.54,43.64,43.45,43.62,131400.0,37.2196,37.3051,37.1427,37.288,131400.0
2013-08-15 10:30:00,43.62,43.62,43.43,43.51,135000.0,37.288,37.288,37.1256,37.1939,135000.0
2013-08-15 11:00:00,43.51,43.6,43.51,43.56,85500.0,37.1939,37.2709,37.1939,37.2367,85500.0
2013-08-15 11:30:00,43.56,43.61,43.47,43.47,78400.0,37.2367,37.2794,37.1598,37.1598,78400.0
2013-08-15 12:00:00,43.46,43.52,43.45,43.5,62300.0,37.1512,37.2025,37.1427,37.1854,62300.0
2013-08-15 12:30:00,43.5,43.55,43.46,43.51,64500.0,37.1854,37.2281,37.1512,37.1939,64500.0
2013-08-15 13:00:00,43.51,43.56,43.44,43.45,71500.0,37.1939,37.2367,37.1341,37.1427,71500.0
2013-08-15 13:30:00,43.45,43.49,43.4,43.41,93000.0,37.1427,37.1769,37.0999,37.1085,93000.0
2013-08-15 14:00:00,43.43,43.44,43.33,43.39,83300.0,37.1256,37.1341,37.0401,37.0914,83300.0
2013-08-15 14:30:00,43.4,43.44,43.37,43.39,98800.0,37.0999,37.1341,37.0743,37.0914,98800.0
2013-08-15 15:00:00,43.39,43.42,43.36,43.39,96100.0,37.0914,37.117,37.0657,37.0914,96100.0
2013-08-15 15:30:00,43.39,43.43,43.35,43.36,337900.0,37.0914,37.1256,37.0572,37.0657,337900.0
2013-08-16 09:30:00,43.21,43.25,42.91,42.96,368400.0,36.9375,36.9717,36.681,36.7238,368400.0
2013-08-16 10:00:00,42.95,43.04,42.76,42.77,118200.0,36.7152,36.7922,36.5528,36.5614,118200.0
2013-08-16 10:30:00,42.78,42.83,42.7,42.71,102500.0,36.5699,36.6127,36.5015,36.5101,102500.0
2013-08-16 11:00:00,42.71,42.76,42.62,42.62,117600.0,36.5101,36.5528,36.4331,36.4331,117600.0
2013-08-16 11:30:00,42.63,42.72,42.63,42.67,89100.0,36.4417,36.5186,36.4417,36.4759,89100.0
2013-08-16 12:00:00,42.67,42.7,42.56,42.56,79000.0,36.4759,36.5015,36.3819,36.3819,79000.0
2013-08-16 12:30:00,42.56,42.62,42.55,42.57,125800.0,36.3819,36.4331,36.3733,36.3904,125800.0
2013-08-16 13:00:00,42.56,42.59,42.4,42.42,122400.0,36.3819,36.4075,36.2451,36.2622,122400.0
2013-08-16 13:30:00,42.42,42.55,42.32,42.53,141200.0,36.2622,36.3733,36.1767,36.3562,141200.0
2013-08-16 14:00:00,42.54,42.58,42.44,42.51,131500.0,36.3648,36.3989,36.2793,36.3391,131500.0
2013-08-16 14:30:00,42.52,42.65,42.48,42.61,70800.0,36.3477,36.4588,36.3135,36.4246,70800.0
2013-08-16 15:00:00,42.61,42.71,42.61,42.67,96400.0,36.4246,36.5101,36.4246,36.4759,96400.0
2013-08-16 15:30:00,42.67,42.72,42.62,42.63,427000.0,36.4759,36.5186,36.4331,36.4417,427000.0
2013-08-19 09:30:00,42.54,42.82,42.34,42.8,222300.0,36.3648,36.6041,36.1938,36.587,222300.0
2013-08-19 10:00:00,42.82,42.82,42.6,42.62,140400.0,36.6041,36.6041,36.416,36.4331,140400.0
2013-08-19 10:30:00,42.61,42.68,42.47,42.5,54800.0,36.4246,36.4844,36.3049,36.3306,54800.0
2013-08-19 11:00:00,42.51,42.51,42.4,42.41,75600.0,36.3391,36.3391,36.2451,36.2536,75600.0
2013-08-19 11:30:00,42.42,42.44,42.33,42.41,113200.0,36.2622,36.2793,36.1852,36.2536,113200.0
2013-08-19 12:00:00,42.4,42.45,42.32,42.41,44600.0,36.2451,36.2878,36.1767,36.2536,44600.0
2013-08-19 12:30:00,42.4,42.44,42.32,42.33,69700.0,36.2451,36.2793,36.1767,36.1852,69700.0
2013-08-19 13:00:00,42.34,42.36,42.17,42.22,133000.0,36.1938,36.2109,36.0485,36.0912,133000.0
2013-08-19 13:30:00,42.22,42.3,42.2,42.29,145300.0,36.0912,36.1596,36.0741,36.151,145300.0
2013-08-19 14:00:00,42.29,42.34,42.27,42.33,73800.0,36.151,36.1938,36.134,36.1852,73800.0
2013-08-19 14:30:00,42.33,42.39,42.29,42.36,91800.0,36.1852,36.2365,36.151,36.2109,91800.0
2013-08-19 15:00:00,42.36,42.39,42.31,42.34,119200.0,36.2109,36.2365,36.1681,36.1938,119200.0
2013-08-19 15:30:00,42.34,42.45,42.32,42.41,459500.0,36.1938,36.2878,36.1767,36.2536,459500.0
2013-08-20 09:30:00,42.46,42.65,42.33,42.61,116900.0,36.2964,36.4588,36.1852,36.4246,116900.0
2013-08-20 10:00:00,42.62,43.07,42.55,43.06,304400.0,36.4331,36.8178,36.3733,36.8093,304400.0
2013-08-20 10:30:00,43.07,43.19,42.98,43.03,208700.0,36.8178,36.9204,36.7409,36.7836,208700.0
2013-08-20 11:00:00,43.03,43.11,42.98,43.0,150600.0,36.7836,36.852,36.7409,36.758,150600.0
2013-08-20 11:30:00,43.0,43.02,42.92,42.95,117500.0,36.758,36.7751,36.6896,36.7152,117500.0
2013-08-20 12:00:00,42.95,43.06,42.93,43.05,92200.0,36.7152,36.8093,36.6981,36.8007,92200.0
2013-08-20 12:30:00,43.03,43.09,43.03,43.05,97200.0,36.7836,36.8349,36.7836,36.8007,97200.0
2013-08-20 13:00:00,43.05,43.08,42.99,43.04,99900.0,36.8007,36.8264,36.7494,36.7922,99900.0
2013-08-20 13:30:00,43.03,43.03,42.96,43.0,91100.0,36.7836,36.7836,36.7238,36.758,91100.0
2013-08-20 14:00:00,43.0,43.04,42.58,42.85,1103100.0,36.758,36.7922,36.3989,36.6298,1103100.0
2013-08-20 14:30:00,42.85,42.95,42.78,42.9,294600.0,36.6298,36.7152,36.5699,36.6725,294600.0
2013-08-20 15:00:00,42.91,42.93,42.86,42.88,119200.0,36.681,36.6981,36.6383,36.6554,119200.0
2013-08-20 15:30:00,42.88,42.88,42.72,42.8,447300.0,36.6554,36.6554,36.5186,36.587,447300.0
2013-08-21 09:30:00,42.4,42.4,42.04,42.18,384200.0,36.2451,36.2451,35.9373,36.057,384200.0
2013-08-21 10:00:00,42.16,42.32,42.14,42.21,232400.0,36.0399,36.1767,36.0228,36.0827,232400.0
2013-08-21 10:30:00,42.21,42.26,42.03,42.06,189000.0,36.0827,36.1254,35.9288,35.9544,189000.0
2013-08-21 11:00:00,42.06,42.07,41.91,41.96,165700.0,35.9544,35.963,35.8262,35.869,165700.0
2013-08-21 11:30:00,41.97,41.99,41.81,41.9,200200.0,35.8775,35.8946,35.7407,35.8177,200200.0
2013-08-21 12:00:00,41.9,42.01,41.79,41.95,103600.0,35.8177,35.9117,35.7236,35.8604,103600.0
2013-08-21 12:30:00,41.95,42.11,41.93,42.0,149300.0,35.8604,35.9972,35.8433,35.9031,149300.0
2013-08-21 13:00:00,42.0,42.09,42.0,42.03,111100.0,35.9031,35.9801,35.9031,35.9288,111100.0
2013-08-21 13:30:00,42.04,42.07,42.0,42.03,84100.0,35.9373,35.963,35.9031,35.9288,84100.0
2013-08-21 14:00:00,42.03,42.07,41.75,41.95,433200.0,35.9288,35.963,35.6894,35.8604,433200.0
2013-08-21 14:30:00,41.96,42.24,41.95,42.18,292500.0,35.869,36.1083,35.8604,36.057,292500.0
2013-08-21 15:00:00,42.18,42.19,42.02,42.03,401000.0,36.057,36.0656,35.9202,35.9288,401000.0
2013-08-21 15:30:00,42.04,42.14,41.96,42.03,683000.0,35.9373,36.0228,35.869,35.9288,683000.0
2013-08-22 09:30:00,41.97,42.24,41.49,41.58,637000.0,35.8775,36.1083,35.4672,35.5441,637000.0
2013-08-22 10:00:00,41.59,41.76,41.57,41.73,384900.0,35.5527,35.698,35.5356,35.6723,384900.0
2013-08-22 10:30:00,41.74,41.87,41.7,41.82,245600.0,35.6809,35.792,35.6467,35.7493,245600.0
2013-08-22 11:00:00,41.83,41.85,41.66,41.67,220800.0,35.7578,35.7749,35.6125,35.621,220800.0
2013-08-22 11:30:00,41.67,41.69,41.52,41.61,144000.0,35.621,35.6381,35.4928,35.5698,144000.0
2013-08-22 12:00:00,41.62,41.75,41.59,41.62,130500.0,35.5783,35.6894,35.5527,35.5783,130500.0
2013-08-22 12:30:00,41.62,41.66,41.52,41.53,77700.0,35.5783,35.6125,35.4928,35.5014,77700.0
2013-08-22 13:00:00,41.53,41.6,41.5,41.59,65200.0,35.5014,35.5612,35.4757,35.5527,65200.0
2013-08-22 13:30:00,41.58,41.61,41.51,41.56,58100.0,35.5441,35.5698,35.4843,35.527,58100.0
2013-08-22 14:00:00,41.56,41.57,41.5,41.51,92300.0,35.527,35.5356,35.4757,35.4843,92300.0
2013-08-22 14:30:00,41.52,41.6,41.52,41.55,49900.0,35.4928,35.5612,35.4928,35.5185,49900.0
2013-08-22 15:00:00,41.55,41.55,41.5,41.52,151700.0,35.5185,35.5185,35.4757,35.4928,151700.0
2013-08-22 15:30:00,41.52,41.52,41.4,41.42,897800.0,35.4928,35.4928,35.3902,35.4073,897800.0
2013-08-23 09:30:00,41.39,41.51,41.25,41.36,202000.0,35.3817,35.4843,35.262,35.356,202000.0
2013-08-23 10:00:00,41.36,41.48,41.27,41.41,319500.0,35.356,35.4586,35.2791,35.3988,319500.0
2013-08-23 10:30:00,41.41,41.62,41.41,41.61,196700.0,35.3988,35.5783,35.3988,35.5698,196700.0
2013-08-23 11:00:00,41.61,41.7,41.57,41.66,194100.0,35.5698,35.6467,35.5356,35.6125,194100.0
2013-08-23 11:30:00,41.66,41.72,41.55,41.56,88400.0,35.6125,35.6638,35.5185,35.527,88400.0
2013-08-23 12:00:00,41.57,41.68,41.51,41.52,61700.0,35.5356,35.6296,35.4843,35.4928,61700.0
2013-08-23 12:30:00,41.53,41.57,41.5,41.53,60100.0,35.5014,35.5356,35.4757,35.5014,60100.0
2013-08-23 13:00:00,41.53,41.53,41.47,41.48,70600.0,35.5014,35.5014,35.4501,35.4586,70600.0
2013-08-23 13:30:00,41.48,41.51,41.47,41.49,93300.0,35.4586,35.4843,35.4501,35.4672,93300.0
2013-08-23 14:00:00,41.49,41.55,41.48,41.54,76000.0,35.4672,35.5185,35.4586,35.5099,76000.0
2013-08-23 14:30:00,41.54,41.56,41.52,41.54,77800.0,35.5099,35.527,35.4928,35.5099,77800.0
2013-08-23 15:00:00,41.54,41.55,41.49,41.5,119200.0,35.5099,35.5185,35.4672,35.4757,119200.0
2013-08-23 15:30:00,41.5,41.53,41.48,41.5,649400.0,35.4757,35.5014,35.4586,35.4757,649400.0
2013-08-26 09:30:00,41.54,41.69,41.41,41.59,149700.0,35.5099,35.6381,35.3988,35.5527,149700.0
2013-08-26 10:00:00,41.59,41.62,41.5,41.52,126100.0,35.5527,35.5783,35.4757,35.4928,126100.0
2013-08-26 10:30:00,41.52,41.55,41.46,41.55,92000.0,35.4928,35.5185,35.4415,35.5185,92000.0
2013-08-26 11:00:00,41.54,41.66,41.52,41.59,326600.0,35.5099,35.6125,35.4928,35.5527,326600.0
2013-08-26 11:30:00,41.59,41.67,41.59,41.66,104700.0,35.5527,35.621,35.5527,35.6125,104700.0
2013-08-26 12:00:00,41.65,41.69,41.65,41.66,85900.0,35.604,35.6381,35.604,35.6125,85900.0
2013-08-26 12:30:00,41.66,41.7,41.64,41.67,111100.0,35.6125,35.6467,35.5954,35.621,111100.0
2013-08-26 13:00:00,41.67,41.7,41.6,41.6,67700.0,35.621,35.6467,35.5612,35.5612,67700.0
2013-08-26 13:30:00,41.6,41.61,41.45,41.45,88000.0,35.5612,35.5698,35.433,35.433,88000.0
2013-08-26 14:00:00,41.46,41.54,41.43,41.54,111200.0,35.4415,35.5099,35.4159,35.5099,111200.0
2013-08-26 14:30:00,41.53,41.67,41.53,41.66,123500.0,35.5014,35.621,35.5014,35.6125,123500.0
2013-08-26 15:00:00,41.67,41.7,41.44,41.48,213000.0,35.621,35.6467,35.4244,35.4586,213000.0
2013-08-26 15:30:00,41.48,41.59,41.46,41.48,346300.0,35.4586,35.5527,35.4415,35.4586,346300.0
2013-08-27 09:30:00,41.2,41.35,41.11,41.23,254900.0,35.2193,35.3475,35.1423,35.2449,254900.0
2013-08-27 10:00:00,41.25,41.41,41.18,41.4,175700.0,35.262,35.3988,35.2022,35.3902,175700.0
2013-08-27 10:30:00,41.4,41.56,41.4,41.55,219300.0,35.3902,35.527,35.3902,35.5185,219300.0
2013-08-27 11:00:00,41.54,41.65,41.48,41.61,186400.0,35.5099,35.604,35.4586,35.5698,186400.0
2013-08-27 11:30:00,41.61,41.72,41.59,41.69,242700.0,35.5698,35.6638,35.5527,35.6381,242700.0
2013-08-27 12:00:00,41.68,41.71,41.52,41.58,157400.0,35.6296,35.6552,35.4928,35.5441,157400.0
2013-08-27 12:30:00,41.58,41.7,41.57,41.68,107600.0,35.5441,35.6467,35.5356,35.6296,107600.0
2013-08-27 13:00:00,41.68,41.72,41.63,41.68,121200.0,35.6296,35.6638,35.5869,35.6296,121200.0
2013-08-27 13:30:00,41.67,41.86,41.66,41.85,162000.0,35.621,35.7835,35.6125,35.7749,162000.0
2013-08-27 14:00:00,41.85,41.88,41.75,41.77,135600.0,35.7749,35.8006,35.6894,35.7065,135600.0
2013-08-27 14:30:00,41.77,41.8,41.66,41.67,146100.0,35.7065,35.7322,35.6125,35.621,146100.0
2013-08-27 15:00:00,41.66,41.69,41.57,41.63,208000.0,35.6125,35.6381,35.5356,35.5869,208000.0
2013-08-27 15:30:00,41.62,41.63,41.46,41.48,512300.0,35.5783,35.5869,35.4415,35.4586,512300.0
2013-08-28 09:30:00,41.5,41.52,41.27,41.39,139000.0,35.4757,35.4928,35.2791,35.3817,139000.0
2013-08-28 10:00:00,41.41,41.76,41.39,41.72,199900.0,35.3988,35.698,35.3817,35.6638,199900.0
2013-08-28 10:30:00,41.73,41.82,41.7,41.81,160200.0,35.6723,35.7493,35.6467,35.7407,160200.0
2013-08-28 11:00:00,41.81,41.83,41.75,41.78,121700.0,35.7407,35.7578,35.6894,35.7151,121700.0
2013-08-28 11:30:00,41.78,41.88,41.76,41.88,100800.0,35.7151,35.8006,35.698,35.8006,100800.0
2013-08-28 12:00:00,41.88,41.88,41.8,41.85,87300.0,35.8006,35.8006,35.7322,35.7749,87300.0
2013-08-28 12:30:00,41.85,41.89,41.82,41.89,78600.0,35.7749,35.8091,35.7493,35.8091,78600.0
2013-08-28 13:00:00,41.88,41.93,41.88,41.91,135900.0,35.8006,35.8433,35.8006,35.8262,135900.0
2013-08-28 13:30:00,41.91,41.93,41.73,41.75,111900.0,35.8262,35.8433,35.6723,35.6894,111900.0
2013-08-28 14:00:00,41.76,41.78,41.63,41.67,113400.0,35.698,35.7151,35.5869,35.621,113400.0
2013-08-28 14:30:00,41.67,41.7,41.62,41.69,97700.0,35.621,35.6467,35.5783,35.6381,97700.0
2013-08-28 15:00:00,41.69,41.83,41.67,41.8,141400.0,35.6381,35.7578,35.621,35.7322,141400.0
2013-08-28 15:30:00,41.8,41.82,41.69,41.76,401200.0,35.7322,35.7493,35.6381,35.698,401200.0
2013-08-29 09:30:00,41.62,41.69,41.43,41.68,164200.0,35.5783,35.6381,35.4159,35.6296,164200.0
2013-08-29 10:00:00,41.67,41.69,41.4,41.46,283800.0,35.621,35.6381,35.3902,35.4415,283800.0
2013-08-29 10:30:00,41.46,41.57,41.41,41.43,85100.0,35.4415,35.5356,35.3988,35.4159,85100.0
2013-08-29 11:00:00,41.42,41.43,41.3,41.32,156800.0,35.4073,35.4159,35.3048,35.3219,156800.0
2013-08-29 11:30:00,41.31,41.34,41.25,41.32,103300.0,35.3133,35.339,35.262,35.3219,103300.0
2013-08-29 12:00:00,41.32,41.32,41.2,41.2,78100.0,35.3219,35.3219,35.2193,35.2193,78100.0
2013-08-29 12:30:00,41.21,41.25,41.08,41.11,120800.0,35.2278,35.262,35.1167,35.1423,120800.0
2013-08-29 13:00:00,41.11,41.24,41.09,41.22,103700.0,35.1423,35.2535,35.1252,35.2364,103700.0
2013-08-29 13:30:00,41.22,41.26,41.19,41.25,87200.0,35.2364,35.2706,35.2107,35.262,87200.0
2013-08-29 14:00:00,41.24,41.42,41.23,41.41,101300.0,35.2535,35.4073,35.2449,35.3988,101300.0
2013-08-29 14:30:00,41.41,41.42,41.31,41.33,89400.0,35.3988,35.4073,35.3133,35.3304,89400.0
2013-08-29 15:00:00,41.33,41.37,41.25,41.27,82900.0,35.3304,35.3646,35.262,35.2791,82900.0
2013-08-29 15:30:00,41.26,41.36,41.2,41.31,312900.0,35.2706,35.356,35.2193,35.3133,312900.0
2013-08-30 09:30:00,41.43,41.64,41.27,41.4,120700.0,35.4159,35.5954,35.2791,35.3902,120700.0
2013-08-30 10:00:00,41.4,41.54,41.37,41.54,137100.0,35.3902,35.5099,35.3646,35.5099,137100.0
2013-08-30 10:30:00,41.54,41.6,41.39,41.4,107300.0,35.5099,35.5612,35.3817,35.3902,107300.0
2013-08-30 11:00:00,41.4,41.44,41.26,41.26,93900.0,35.3902,35.4244,35.2706,35.2706,93900.0
2013-08-30 11:30:00,41.25,41.37,41.25,41.36,74700.0,35.262,35.3646,35.262,35.356,74700.0
2013-08-30 12:00:00,41.37,41.43,41.34,41.4,400600.0,35.3646,35.4159,35.339,35.3902,400600.0
2013-08-30 12:30:00,41.4,41.41,41.34,41.37,138700.0,35.3902,35.3988,35.339,35.3646,138700.0
2013-08-30 13:00:00,41.36,41.42,41.26,41.35,133800.0,35.356,35.4073,35.2706,35.3475,133800.0
2013-08-30 13:30:00,41.35,41.36,41.27,41.27,34300.0,35.3475,35.356,35.2791,35.2791,34300.0
2013-08-30 14:00:00,41.27,41.36,41.26,41.36,73700.0,35.2791,35.356,35.2706,35.356,73700.0
2013-08-30 14:30:00,41.36,41.37,41.33,41.35,106600.0,35.356,35.3646,35.3304,35.3475,106600.0
2013-08-30 15:00:00,41.35,41.41,41.33,41.38,143100.0,35.3475,35.3988,35.3304,35.3731,143100.0
2013-08-30 15:30:00,41.38,41.4,41.3,41.35,812000.0,35.3731,35.3902,35.3048,35.3475,812000.0
2013-09-03 09:30:00,41.5,41.62,41.03,41.12,536000.0,35.4757,35.5783,35.074,35.1509,536000.0
2013-09-03 10:00:00,41.11,41.15,40.9,40.99,947100.0,35.1423,35.1765,34.9628,35.0398,947100.0
2013-09-03 10:30:00,40.99,41.01,40.86,40.97,138500.0,35.0398,35.0569,34.9286,35.0227,138500.0
2013-09-03 11:00:00,40.96,41.03,40.92,40.97,237000.0,35.0141,35.074,34.9799,35.0227,237000.0
2013-09-03 11:30:00,40.96,41.03,40.93,41.0,325200.0,35.0141,35.074,34.9885,35.0483,325200.0
2013-09-03 12:00:00,41.0,41.01,40.94,40.96,92900.0,35.0483,35.0569,34.997,35.0141,92900.0
2013-09-03 12:30:00,40.96,40.99,40.91,40.91,128500.0,35.0141,35.0398,34.9714,34.9714,128500.0
2013-09-03 13:00:00,40.91,40.91,40.68,40.8,227500.0,34.9714,34.9714,34.7748,34.8773,227500.0
2013-09-03 13:30:00,40.8,40.96,40.8,40.96,164000.0,34.8773,35.0141,34.8773,35.0141,164000.0
2013-09-03 14:00:00,40.95,41.1,40.93,41.09,190800.0,35.0056,35.1338,34.9885,35.1252,190800.0
2013-09-03 14:30:00,41.09,41.13,41.02,41.12,303400.0,35.1252,35.1594,35.0654,35.1509,303400.0
2013-09-03 15:00:00,41.11,41.12,40.96,40.96,145800.0,35.1423,35.1509,35.0141,35.0141,145800.0
2013-09-03 15:30:00,40.96,41.01,40.88,41.01,543100.0,35.0141,35.0569,34.9457,35.0569,543100.0
2013-09-04 09:30:00,41.04,41.05,40.71,40.9,143500.0,35.0825,35.091,34.8004,34.9628,143500.0
2013-09-04 10:00:00,40.9,40.97,40.67,40.67,150800.0,34.9628,35.0227,34.7662,34.7662,150800.0
2013-09-04 10:30:00,40.67,40.71,40.57,40.59,149400.0,34.7662,34.8004,34.6807,34.6978,149400.0
2013-09-04 11:00:00,40.59,40.73,40.56,40.72,107500.0,34.6978,34.8175,34.6722,34.809,107500.0
2013-09-04 11:30:00,40.72,40.85,40.68,40.85,85700.0,34.809,34.9201,34.7748,34.9201,85700.0
2013-09-04 12:00:00,40.84,40.89,40.8,40.87,79400.0,34.9115,34.9543,34.8773,34.9372,79400.0
2013-09-04 12:30:00,40.88,41.01,40.87,41.0,72700.0,34.9457,35.0569,34.9372,35.0483,72700.0
2013-09-04 13:00:00,41.0,41.02,40.94,41.01,71300.0,35.0483,35.0654,34.997,35.0569,71300.0
2013-09-04 13:30:00,41.0,41.01,40.89,40.91,77800.0,35.0483,35.0569,34.9543,34.9714,77800.0
2013-09-04 14:00:00,40.91,40.92,40.88,40.88,63300.0,34.9714,34.9799,34.9457,34.9457,63300.0
2013-09-04 14:30:00,40.88,40.91,40.85,40.88,93800.0,34.9457,34.9714,34.9201,34.9457,93800.0
2013-09-04 15:00:00,40.88,40.91,40.82,40.88,178200.0,34.9457,34.9714,34.8944,34.9457,178200.0
2013-09-04 15:30:00,40.88,40.95,40.84,40.91,339100.0,34.9457,35.0056,34.9115,34.9714,339100.0
2013-09-05 09:30:00,40.81,41.0,40.7,40.91,126100.0,34.8859,35.0483,34.7919,34.9714,126100.0
2013-09-05 10:00:00,40.92,40.95,40.71,40.73,155400.0,34.9799,35.0056,34.8004,34.8175,155400.0
2013-09-05 10:30:00,40.73,40.87,40.67,40.73,135700.0,34.8175,34.9372,34.7662,34.8175,135700.0
2013-09-05 11:00:00,40.73,40.87,40.72,40.85,164200.0,34.8175,34.9372,34.809,34.9201,164200.0
2013-09-05 11:30:00,40.84,40.89,40.77,40.88,90500.0,34.9115,34.9543,34.8517,34.9457,90500.0
2013-09-05 12:00:00,40.88,40.95,40.85,40.92,263800.0,34.9457,35.0056,34.9201,34.9799,263800.0
2013-09-05 12:30:00,40.93,40.93,40.85,40.86,67200.0,34.9885,34.9885,34.9201,34.9286,67200.0
2013-09-05 13:00:00,40.86,40.93,40.85,40.93,86800.0,34.9286,34.9885,34.9201,34.9885,86800.0
2013-09-05 13:30:00,40.93,40.96,40.9,40.91,85100.0,34.9885,35.0141,34.9628,34.9714,85100.0
2013-09-05 14:00:00,40.91,40.93,40.85,40.86,88900.0,34.9714,34.9885,34.9201,34.9286,88900.0
2013-09-05 14:30:00,40.86,40.88,40.79,40.79,127200.0,34.9286,34.9457,34.8688,34.8688,127200.0
2013-09-05 15:00:00,40.79,40.85,40.76,40.82,149300.0,34.8688,34.9201,34.8431,34.8944,149300.0
2013-09-05 15:30:00,40.82,40.85,40.8,40.85,353900.0,34.8944,34.9201,34.8773,34.9201,353900.0
2013-09-06 09:30:00,40.97,41.36,40.96,41.16,236700.0,35.0227,35.356,35.0141,35.1851,236700.0
2013-09-06 10:00:00,41.16,41.3,41.02,41.08,271300.0,35.1851,35.3048,35.0654,35.1167,271300.0
2013-09-06 10:30:00,41.09,41.13,41.07,41.1,183600.0,35.1252,35.1594,35.1081,35.1338,183600.0
2013-09-06 11:00:00,41.1,41.18,41.09,41.17,154900.0,35.1338,35.2022,35.1252,35.1936,154900.0
2013-09-06 11:30:00,41.17,41.17,41.03,41.06,107300.0,35.1936,35.1936,35.074,35.0996,107300.0
2013-09-06 12:00:00,41.06,41.1,41.05,41.1,54700.0,35.0996,35.1338,35.091,35.1338,54700.0
2013-09-06 12:30:00,41.09,41.11,41.02,41.04,66100.0,35.1252,35.1423,35.0654,35.0825,66100.0
2013-09-06 13:00:00,41.04,41.06,41.02,41.02,74100.0,35.0825,35.0996,35.0654,35.0654,74100.0
2013-09-06 13:30:00,41.02,41.09,41.01,41.07,98500.0,35.0654,35.1252,35.0569,35.1081,98500.0
2013-09-06 14:00:00,41.06,41.07,40.98,40.98,159200.0,35.0996,35.1081,35.0312,35.0312,159200.0
2013-09-06 14:30:00,40.98,41.0,40.94,40.97,177700.0,35.0312,35.0483,34.997,35.0227,177700.0
2013-09-06 15:00:00,40.98,41.02,40.89,40.95,238400.0,35.0312,35.0654,34.9543,35.0056,238400.0
2013-09-06 15:30:00,40.95,40.95,40.83,40.87,621000.0,35.0056,35.0056,34.903,34.9372,621000.0
2013-09-09 09:30:00,40.88,40.95,40.66,40.85,171200.0,34.9457,35.0056,34.7577,34.9201,171200.0
2013-09-09 10:00:00,40.85,41.07,40.84,40.91,120000.0,34.9201,35.1081,34.9115,34.9714,120000.0
2013-09-09 10:30:00,40.91,40.95,40.85,40.85,151400.0,34.9714,35.0056,34.9201,34.9201,151400.0
2013-09-09 11:00:00,40.84,40.87,40.75,40.77,119200.0,34.9115,34.9372,34.8346,34.8517,119200.0
2013-09-09 11:30:00,40.77,40.86,40.75,40.86,183900.0,34.8517,34.9286,34.8346,34.9286,183900.0
2013-09-09 12:00:00,40.86,40.98,40.86,40.98,59700.0,34.9286,35.0312,34.9286,35.0312,59700.0
2013-09-09 12:30:00,40.97,41.03,40.97,41.02,115600.0,35.0227,35.074,35.0227,35.0654,115600.0
2013-09-09 13:00:00,41.02,41.03,40.95,40.95,117600.0,35.0654,35.074,35.0056,35.0056,117600.0
2013-09-09 13:30:00,40.95,40.96,40.87,40.95,56400.0,35.0056,35.0141,34.9372,35.0056,56400.0
2013-09-09 14:00:00,40.94,41.01,40.94,40.99,52200.0,34.997,35.0569,34.997,35.0398,52200.0
2013-09-09 14:30:00,40.99,41.05,40.97,41.04,53300.0,35.0398,35.091,35.0227,35.0825,53300.0
2013-09-09 15:00:00,41.03,41.09,41.01,41.03,56100.0,35.074,35.1252,35.0569,35.074,56100.0
2013-09-09 15:30:00,41.03,41.04,40.95,41.0,185300.0,35.074,35.0825,35.0056,35.0483,185300.0
2013-09-10 09:30:00,41.11,41.22,40.95,41.09,101900.0,35.1423,35.2364,35.0056,35.1252,101900.0
2013-09-10 10:00:00,41.1,41.14,41.02,41.14,168900.0,35.1338,35.168,35.0654,35.168,168900.0
2013-09-10 10:30:00,41.14,41.19,41.02,41.12,148600.0,35.168,35.2107,35.0654,35.1509,148600.0
2013-09-10 11:00:00,41.11,41.15,41.02,41.02,178200.0,35.1423,35.1765,35.0654,35.0654,178200.0
2013-09-10 11:30:00,41.01,41.09,40.98,41.04,70300.0,35.0569,35.1252,35.0312,35.0825,70300.0
2013-09-10 12:00:00,41.04,41.17,41.04,41.13,53200.0,35.0825,35.1936,35.0825,35.1594,53200.0
2013-09-10 12:30:00,41.14,41.24,41.12,41.24,163600.0,35.168,35.2535,35.1509,35.2535,163600.0
2013-09-10 13:00:00,41.23,41.32,41.23,41.31,98700.0,35.2449,35.3219,35.2449,35.3133,98700.0
2013-09-10 13:30:00,41.3,41.31,41.24,41.25,57100.0,35.3048,35.3133,35.2535,35.262,57100.0
2013-09-10 14:00:00,41.26,41.33,41.25,41.33,71100.0,35.2706,35.3304,35.262,35.3304,71100.0
2013-09-10 14:30:00,41.32,41.33,41.28,41.32,54700.0,35.3219,35.3304,35.2877,35.3219,54700.0
2013-09-10 15:00:00,41.31,41.34,41.28,41.29,69200.0,35.3133,35.339,35.2877,35.2962,69200.0
2013-09-10 15:30:00,41.29,41.42,41.28,41.42,335100.0,35.2962,35.4073,35.2877,35.4073,335100.0
2013-09-11 09:30:00,41.25,41.45,40.82,41.34,307600.0,35.262,35.433,34.8944,35.339,307600.0
2013-09-11 10:00:00,41.33,41.33,41.03,41.08,238300.0,35.3304,35.3304,35.074,35.1167,238300.0
2013-09-11 10:30:00,41.08,41.13,40.99,41.02,154500.0,35.1167,35.1594,35.0398,35.0654,154500.0
2013-09-11 11:00:00,41.01,41.17,40.97,41.16,168100.0,35.0569,35.1936,35.0227,35.1851,168100.0
2013-09-11 11:30:00,41.15,41.2,41.09,41.15,130800.0,35.1765,35.2193,35.1252,35.1765,130800.0
2013-09-11 12:00:00,41.15,41.19,41.12,41.13,57000.0,35.1765,35.2107,35.1509,35.1594,57000.0
2013-09-11 12:30:00,41.12,41.19,41.09,41.15,66800.0,35.1509,35.2107,35.1252,35.1765,66800.0
2013-09-11 13:00:00,41.15,41.17,41.02,41.06,109300.0,35.1765,35.1936,35.0654,35.0996,109300.0
2013-09-11 13:30:00,41.06,41.17,41.05,41.12,87100.0,35.0996,35.1936,35.091,35.1509,87100.0
2013-09-11 14:00:00,41.12,41.13,41.02,41.07,133300.0,35.1509,35.1594,35.0654,35.1081,133300.0
2013-09-11 14:30:00,41.07,41.11,41.0,41.0,129100.0,35.1081,35.1423,35.0483,35.0483,129100.0
2013-09-11 15:00:00,41.01,41.02,40.95,40.98,172200.0,35.0569,35.0654,35.0056,35.0312,172200.0
2013-09-11 15:30:00,40.98,41.04,40.95,41.03,364900.0,35.0312,35.0825,35.0056,35.074,364900.0
2013-09-12 09:30:00,41.13,41.34,40.98,40.98,182700.0,35.1594,35.339,35.0312,35.0312,182700.0
2013-09-12 10:00:00,40.97,41.08,40.93,40.94,83300.0,35.0227,35.1167,34.9885,34.997,83300.0
2013-09-12 10:30:00,40.94,40.96,40.84,40.9,85400.0,34.997,35.0141,34.9115,34.9628,85400.0
2013-09-12 11:00:00,40.9,40.96,40.85,40.96,79900.0,34.9628,35.0141,34.9201,35.0141,79900.0
2013-09-12 11:30:00,40.96,41.08,40.95,41.0,46900.0,35.0141,35.1167,35.0056,35.0483,46900.0
2013-09-12 12:00:00,41.0,41.01,40.95,40.97,45900.0,35.0483,35.0569,35.0056,35.0227,45900.0
2013-09-12 12:30:00,40.97,40.97,40.87,40.88,36600.0,35.0227,35.0227,34.9372,34.9457,36600.0
2013-09-12 13:00:00,40.88,40.91,40.84,40.9,45900.0,34.9457,34.9714,34.9115,34.9628,45900.0
2013-09-12 13:30:00,40.91,40.91,40.86,40.89,37100.0,34.9714,34.9714,34.9286,34.9543,37100.0
2013-09-12 14:00:00,40.89,40.94,40.89,40.91,51200.0,34.9543,34.997,34.9543,34.9714,51200.0
2013-09-12 14:30:00,40.9,40.92,40.83,40.86,60800.0,34.9628,34.9799,34.903,34.9286,60800.0
2013-09-12 15:00:00,40.86,40.87,40.76,40.83,85300.0,34.9286,34.9372,34.8431,34.903,85300.0
2013-09-12 15:30:00,40.83,40.83,40.72,40.76,233300.0,34.903,34.903,34.809,34.8431,233300.0
2013-09-13 09:30:00,40.85,40.95,40.8,40.92,90700.0,34.9201,35.0056,34.8773,34.9799,90700.0
2013-09-13 10:00:00,40.95,41.08,40.92,41.05,135500.0,35.0056,35.1167,34.9799,35.091,135500.0
2013-09-13 10:30:00,41.04,41.21,41.0,41.2,153700.0,35.0825,35.2278,35.0483,35.2193,153700.0
2013-09-13 11:00:00,41.19,41.21,41.16,41.19,82200.0,35.2107,35.2278,35.1851,35.2107,82200.0
2013-09-13 11:30:00,41.18,41.2,41.15,41.16,98200.0,35.2022,35.2193,35.1765,35.1851,98200.0
2013-09-13 12:00:00,41.17,41.25,41.13,41.13,201600.0,35.1936,35.262,35.1594,35.1594,201600.0
2013-09-13 12:30:00,41.13,41.17,41.13,41.17,64400.0,35.1594,35.1936,35.1594,35.1936,64400.0
2013-09-13 13:00:00,41.17,41.21,41.16,41.2,256500.0,35.1936,35.2278,35.1851,35.2193,256500.0
2013-09-13 13:30:00,41.2,41.21,41.17,41.17,69800.0,35.2193,35.2278,35.1936,35.1936,69800.0
2013-09-13 14:00:00,41.17,41.22,41.16,41.2,108800.0,35.1936,35.2364,35.1851,35.2193,108800.0
2013-09-13 14:30:00,41.21,41.33,41.19,41.22,236300.0,35.2278,35.3304,35.2107,35.2364,236300.0
2013-09-13 15:00:00,41.22,41.45,41.22,41.36,779400.0,35.2364,35.433,35.2364,35.356,779400.0
2013-09-13 15:30:00,41.35,41.36,41.23,41.32,1084900.0,35.3475,35.356,35.2449,35.3219,1084900.0
2013-09-16 09:30:00,41.76,42.26,41.45,41.5,473700.0,35.698,36.1254,35.433,35.4757,473700.0
2013-09-16 10:00:00,41.49,41.49,41.26,41.38,216300.0,35.4672,35.4672,35.2706,35.3731,216300.0
2013-09-16 10:30:00,41.37,41.38,41.28,41.33,391500.0,35.3646,35.3731,35.2877,35.3304,391500.0
2013-09-16 11:00:00,41.34,41.4,41.25,41.31,151800.0,35.339,35.3902,35.262,35.3133,151800.0
2013-09-16 11:30:00,41.31,41.36,41.29,41.32,296300.0,35.3133,35.356,35.2962,35.3219,296300.0
2013-09-16 12:00:00,41.32,41.42,41.31,41.34,156500.0,35.3219,35.4073,35.3133,35.339,156500.0
2013-09-16 12:30:00,41.34,41.35,41.21,41.21,75800.0,35.339,35.3475,35.2278,35.2278,75800.0
2013-09-16 13:00:00,41.21,41.26,41.15,41.18,67300.0,35.2278,35.2706,35.1765,35.2022,67300.0
2013-09-16 13:30:00,41.18,41.23,41.11,41.21,74800.0,35.2022,35.2449,35.1423,35.2278,74800.0
2013-09-16 14:00:00,41.22,41.26,41.18,41.25,95100.0,35.2364,35.2706,35.2022,35.262,95100.0
2013-09-16 14:30:00,41.24,41.25,41.01,41.11,238700.0,35.2535,35.262,35.0569,35.1423,238700.0
2013-09-16 15:00:00,41.1,41.13,41.02,41.02,258500.0,35.1338,35.1594,35.0654,35.0654,258500.0
2013-09-16 15:30:00,41.01,41.06,40.95,40.99,608900.0,35.0569,35.0996,35.0056,35.0398,608900.0
2013-09-17 09:30:00,41.07,41.28,41.03,41.19,181500.0,35.1081,35.2877,35.074,35.2107,181500.0
2013-09-17 10:00:00,41.17,41.22,41.09,41.2,190100.0,35.1936,35.2364,35.1252,35.2193,190100.0
2013-09-17 10:30:00,41.2,41.21,41.05,41.06,73300.0,35.2193,35.2278,35.091,35.0996,73300.0
2013-09-17 11:00:00,41.06,41.12,41.02,41.11,86500.0,35.0996,35.1509,35.0654,35.1423,86500.0
2013-09-17 11:30:00,41.1,41.12,41.07,41.09,355000.0,35.1338,35.1509,35.1081,35.1252,355000.0
2013-09-17 12:00:00,41.09,41.1,41.04,41.07,61700.0,35.1252,35.1338,35.0825,35.1081,61700.0
2013-09-17 12:30:00,41.07,41.1,41.05,41.09,98300.0,35.1081,35.1338,35.091,35.1252,98300.0
2013-09-17 13:00:00,41.09,41.1,41.04,41.04,78700.0,35.1252,35.1338,35.0825,35.0825,78700.0
2013-09-17 13:30:00,41.03,41.05,41.01,41.04,102400.0,35.074,35.091,35.0569,35.0825,102400.0
2013-09-17 14:00:00,41.04,41.08,41.02,41.03,443200.0,35.0825,35.1167,35.0654,35.074,443200.0
2013-09-17 14:30:00,41.04,41.08,41.0,41.03,129800.0,35.0825,35.1167,35.0483,35.074,129800.0
2013-09-17 15:00:00,41.02,41.05,40.98,41.01,127100.0,35.0654,35.091,35.0312,35.0569,127100.0
2013-09-17 15:30:00,41.01,41.07,40.94,41.06,412200.0,35.0569,35.1081,34.997,35.0996,412200.0
2013-09-18 09:30:00,41.07,41.14,40.9,41.12,113100.0,35.1081,35.168,34.9628,35.1509,113100.0
2013-09-18 10:00:00,41.12,41.22,41.05,41.08,146200.0,35.1509,35.2364,35.091,35.1167,146200.0
2013-09-18 10:30:00,41.08,41.09,41.02,41.04,215000.0,35.1167,35.1252,35.0654,35.0825,215000.0
2013-09-18 11:00:00,41.04,41.27,41.03,41.26,258700.0,35.0825,35.2791,35.074,35.2706,258700.0
2013-09-18 11:30:00,41.27,41.27,41.16,41.18,155100.0,35.2791,35.2791,35.1851,35.2022,155100.0
2013-09-18 12:00:00,41.19,41.21,41.1,41.15,166400.0,35.2107,35.2278,35.1338,35.1765,166400.0
2013-09-18 12:30:00,41.15,41.15,41.13,41.13,162200.0,35.1765,35.1765,35.1594,35.1594,162200.0
2013-09-18 13:00:00,41.13,41.3,41.13,41.23,140200.0,35.1594,35.3048,35.1594,35.2449,140200.0
2013-09-18 13:30:00,41.23,41.3,41.22,41.24,76600.0,35.2449,35.3048,35.2364,35.2535,76600.0
2013-09-18 14:00:00,41.25,41.95,41.25,41.85,430800.0,35.262,35.8604,35.262,35.7749,430800.0
2013-09-18 14:30:00,41.85,42.21,41.68,42.21,482400.0,35.7749,36.0827,35.6296,36.0827,482400.0
2013-09-18 15:00:00,42.21,42.21,41.96,42.01,192900.0,36.0827,36.0827,35.869,35.9117,192900.0
2013-09-18 15:30:00,42.02,42.13,41.97,42.13,516900.0,35.9202,36.0143,35.8775,36.0143,516900.0
2013-09-19 09:30:00,42.28,42.47,42.09,42.43,242700.0,36.1425,36.3049,35.9801,36.2707,242700.0
2013-09-19 10:00:00,42.41,42.41,42.12,42.15,337100.0,36.2536,36.2536,36.0057,36.0314,337100.0
2013-09-19 10:30:00,42.15,42.25,42.1,42.12,130400.0,36.0314,36.1169,35.9886,36.0057,130400.0
2013-09-19 11:00:00,42.12,42.21,42.04,42.05,90400.0,36.0057,36.0827,35.9373,35.9459,90400.0
2013-09-19 11:30:00,42.04,42.16,41.97,42.15,114900.0,35.9373,36.0399,35.8775,36.0314,114900.0
2013-09-19 12:00:00,42.16,42.2,42.09,42.12,225000.0,36.0399,36.0741,35.9801,36.0057,225000.0
2013-09-19 12:30:00,42.12,42.13,42.03,42.03,52200.0,36.0057,36.0143,35.9288,35.9288,52200.0
2013-09-19 13:00:00,42.02,42.03,41.9,41.94,138700.0,35.9202,35.9288,35.8177,35.8519,138700.0
2013-09-19 13:30:00,41.94,41.96,41.92,41.93,75700.0,35.8519,35.869,35.8348,35.8433,75700.0
2013-09-19 14:00:00,41.93,41.96,41.88,41.88,192300.0,35.8433,35.869,35.8006,35.8006,192300.0
2013-09-19 14:30:00,41.87,41.91,41.87,41.89,72600.0,35.792,35.8262,35.792,35.8091,72600.0
2013-09-19 15:00:00,41.89,42.02,41.89,41.99,128600.0,35.8091,35.9202,35.8091,35.8946,128600.0
2013-09-19 15:30:00,41.99,42.04,41.93,41.98,291300.0,35.8946,35.9373,35.8433,35.886,291300.0
2013-09-20 09:30:00,41.97,42.04,41.6,41.66,711800.0,35.8775,35.9373,35.5612,35.6125,711800.0
2013-09-20 10:00:00,41.66,41.69,41.41,41.47,276000.0,35.6125,35.6381,35.3988,35.4501,276000.0
2013-09-20 10:30:00,41.46,41.57,41.44,41.52,143800.0,35.4415,35.5356,35.4244,35.4928,143800.0
2013-09-20 11:00:00,41.51,41.56,41.42,41.46,115000.0,35.4843,35.527,35.4073,35.4415,115000.0
2013-09-20 11:30:00,41.46,41.48,41.36,41.38,90700.0,35.4415,35.4586,35.356,35.3731,90700.0
2013-09-20 12:00:00,41.37,41.47,41.37,41.44,86900.0,35.3646,35.4501,35.3646,35.4244,86900.0
2013-09-20 12:30:00,41.43,41.53,41.42,41.48,88600.0,35.4159,35.5014,35.4073,35.4586,88600.0
2013-09-20 13:00:00,41.49,41.54,41.47,41.52,32800.0,35.4672,35.5099,35.4501,35.4928,32800.0
2013-09-20 13:30:00,41.5,41.54,41.47,41.5,55100.0,35.4757,35.5099,35.4501,35.4757,55100.0
2013-09-20 14:00:00,41.48,41.5,41.39,41.49,65100.0,35.4586,35.4757,35.3817,35.4672,65100.0
2013-09-20 14:30:00,41.49,41.52,41.44,41.49,61600.0,35.4672,35.4928,35.4244,35.4672,61600.0
2013-09-20 15:00:00,41.49,41.49,41.39,41.4,78500.0,35.4672,35.4672,35.3817,35.3902,78500.0
2013-09-20 15:30:00,41.4,41.49,41.37,41.45,290000.0,35.3902,35.4672,35.3646,35.433,290000.0
2013-09-23 09:30:00,41.4,41.6,41.21,41.52,326900.0,35.3902,35.5612,35.2278,35.4928,326900.0
2013-09-23 10:00:00,41.52,41.79,41.52,41.78,326300.0,35.4928,35.7236,35.4928,35.7151,326300.0
2013-09-23 10:30:00,41.78,42.01,41.78,41.99,200400.0,35.7151,35.9117,35.7151,35.8946,200400.0
2013-09-23 11:00:00,41.98,42.11,41.98,42.09,184700.0,35.886,35.9972,35.886,35.9801,184700.0
2013-09-23 11:30:00,42.09,42.32,42.08,42.27,290100.0,35.9801,36.1767,35.9715,36.134,290100.0
2013-09-23 12:00:00,42.27,42.31,42.24,42.24,83500.0,36.134,36.1681,36.1083,36.1083,83500.0
2013-09-23 12:30:00,42.25,42.25,42.07,42.08,60300.0,36.1169,36.1169,35.963,35.9715,60300.0
2013-09-23 13:00:00,42.08,42.09,41.98,42.03,118700.0,35.9715,35.9801,35.886,35.9288,118700.0
2013-09-23 13:30:00,42.03,42.03,41.97,42.01,105500.0,35.9288,35.9288,35.8775,35.9117,105500.0
2013-09-23 14:00:00,42.03,42.15,42.0,42.14,96300.0,35.9288,36.0314,35.9031,36.0228,96300.0
2013-09-23 14:30:00,42.13,42.22,42.05,42.18,156100.0,36.0143,36.0912,35.9459,36.057,156100.0
2013-09-23 15:00:00,42.18,42.18,42.07,42.08,192300.0,36.057,36.057,35.963,35.9715,192300.0
2013-09-23 15:30:00,42.07,42.12,42.03,42.12,499000.0,35.963,36.0057,35.9288,36.0057,499000.0
2013-09-24 09:30:00,42.16,42.31,41.97,41.97,293200.0,36.0399,36.1681,35.8775,35.8775,293200.0
2013-09-24 10:00:00,41.96,42.07,41.95,42.0,242100.0,35.869,35.963,35.8604,35.9031,242100.0
2013-09-24 10:30:00,41.99,42.05,41.97,42.01,156400.0,35.8946,35.9459,35.8775,35.9117,156400.0
2013-09-24 11:00:00,42.02,42.09,42.0,42.02,90200.0,35.9202,35.9801,35.9031,35.9202,90200.0
2013-09-24 11:30:00,42.02,42.08,41.96,42.07,125300.0,35.9202,35.9715,35.869,35.963,125300.0
2013-09-24 12:00:00,42.07,42.07,41.99,42.01,128400.0,35.963,35.963,35.8946,35.9117,128400.0
2013-09-24 12:30:00,42.0,42.03,41.98,41.99,306300.0,35.9031,35.9288,35.886,35.8946,306300.0
2013-09-24 13:00:00,42.0,42.05,41.97,42.02,273400.0,35.9031,35.9459,35.8775,35.9202,273400.0
2013-09-24 13:30:00,42.02,42.09,42.02,42.04,131100.0,35.9202,35.9801,35.9202,35.9373,131100.0
2013-09-24 14:00:00,42.04,42.21,42.04,42.2,72300.0,35.9373,36.0827,35.9373,36.0741,72300.0
2013-09-24 14:30:00,42.2,42.25,42.19,42.22,207000.0,36.0741,36.1169,36.0656,36.0912,207000.0
2013-09-24 15:00:00,42.23,42.27,42.2,42.23,165500.0,36.0998,36.134,36.0741,36.0998,165500.0
2013-09-24 15:30:00,42.23,42.29,42.14,42.2,610300.0,36.0998,36.151,36.0228,36.0741,610300.0
2013-09-25 09:30:00,42.11,42.28,42.0,42.26,245100.0,35.9972,36.1425,35.9031,36.1254,245100.0
2013-09-25 10:00:00,42.28,42.32,42.09,42.13,330600.0,36.1425,36.1767,35.9801,36.0143,330600.0
2013-09-25 10:30:00,42.12,42.16,42.01,42.06,257200.0,36.0057,36.0399,35.9117,35.9544,257200.0
2013-09-25 11:00:00,42.06,42.26,42.04,42.24,170200.0,35.9544,36.1254,35.9373,36.1083,170200.0
2013-09-25 11:30:00,42.24,42.32,42.23,42.31,179800.0,36.1083,36.1767,36.0998,36.1681,179800.0
2013-09-25 12:00:00,42.31,42.41,42.3,42.4,255800.0,36.1681,36.2536,36.1596,36.2451,255800.0
2013-09-25 12:30:00,42.4,42.42,42.09,42.1,317800.0,36.2451,36.2622,35.9801,35.9886,317800.0
2013-09-25 13:00:00,42.11,42.13,42.06,42.09,601100.0,35.9972,36.0143,35.9544,35.9801,601100.0
2013-09-25 13:30:00,42.09,42.09,41.87,41.98,284800.0,35.9801,35.9801,35.792,35.886,284800.0
2013-09-25 14:00:00,41.97,42.03,41.95,41.99,145700.0,35.8775,35.9288,35.8604,35.8946,145700.0
2013-09-25 14:30:00,41.99,42.0,41.96,41.98,169000.0,35.8946,35.9031,35.869,35.886,169000.0
2013-09-25 15:00:00,41.98,42.02,41.93,42.0,330800.0,35.886,35.9202,35.8433,35.9031,330800.0
2013-09-25 15:30:00,42.01,42.01,41.82,41.88,435200.0,35.9117,35.9117,35.7493,35.8006,435200.0
2013-09-26 09:30:00,41.53,41.54,41.3,41.45,422900.0,35.895,35.9036,35.6962,35.8258,422900.0
2013-09-26 10:00:00,41.45,41.46,41.32,41.32,332400.0,35.8258,35.8345,35.7135,35.7135,332400.0
2013-09-26 10:30:00,41.32,41.35,41.22,41.29,128400.0,35.7135,35.7394,35.627,35.6875,128400.0
2013-09-26 11:00:00,41.28,41.29,41.21,41.25,103800.0,35.6789,35.6875,35.6184,35.653,103800.0
2013-09-26 11:30:00,41.25,41.27,41.21,41.21,94900.0,35.653,35.6702,35.6184,35.6184,94900.0
2013-09-26 12:00:00,41.22,41.22,41.13,41.13,142700.0,35.627,35.627,35.5492,35.5492,142700.0
2013-09-26 12:30:00,41.13,41.14,41.07,41.07,109700.0,35.5492,35.5579,35.4974,35.4974,109700.0
2013-09-26 13:00:00,41.08,41.09,41.04,41.05,133900.0,35.506,35.5147,35.4715,35.4801,133900.0
2013-09-26 13:30:00,41.05,41.05,40.96,40.98,134300.0,35.4801,35.4801,35.4023,35.4196,134300.0
2013-09-26 14:00:00,40.99,41.04,40.93,41.03,161900.0,35.4282,35.4715,35.3764,35.4628,161900.0
2013-09-26 14:30:00,41.04,41.05,40.97,41.0,135000.0,35.4715,35.4801,35.411,35.4369,135000.0
2013-09-26 15:00:00,40.99,41.02,40.97,41.0,191100.0,35.4282,35.4542,35.411,35.4369,191100.0
2013-09-26 15:30:00,40.99,41.04,40.97,41.03,584400.0,35.4282,35.4715,35.411,35.4628,584400.0
2013-09-27 09:30:00,40.87,41.07,40.87,40.97,297100.0,35.3245,35.4974,35.3245,35.411,297100.0
2013-09-27 10:00:00,40.98,41.01,40.88,40.92,279400.0,35.4196,35.4455,35.3332,35.3677,279400.0
2013-09-27 10:30:00,40.93,40.98,40.86,40.86,278000.0,35.3764,35.4196,35.3159,35.3159,278000.0
2013-09-27 11:00:00,40.86,40.87,40.75,40.76,279200.0,35.3159,35.3245,35.2208,35.2294,279200.0
2013-09-27 11:30:00,40.76,40.84,40.72,40.77,83900.0,35.2294,35.2986,35.1949,35.2381,83900.0
2013-09-27 12:00:00,40.78,40.8,40.71,40.72,263700.0,35.2467,35.264,35.1862,35.1949,263700.0
2013-09-27 12:30:00,40.71,40.76,40.64,40.66,175800.0,35.1862,35.2294,35.1257,35.143,175800.0
2013-09-27 13:00:00,40.66,40.74,40.64,40.68,100800.0,35.143,35.2122,35.1257,35.1603,100800.0
2013-09-27 13:30:00,40.68,40.72,40.66,40.68,51700.0,35.1603,35.1949,35.143,35.1603,51700.0
2013-09-27 14:00:00,40.67,40.73,40.67,40.72,59700.0,35.1517,35.2035,35.1517,35.1949,59700.0
2013-09-27 14:30:00,40.72,40.75,40.7,40.73,100800.0,35.1949,35.2208,35.1776,35.2035,100800.0
2013-09-27 15:00:00,40.73,40.78,40.73,40.77,165900.0,35.2035,35.2467,35.2035,35.2381,165900.0
2013-09-27 15:30:00,40.78,40.83,40.73,40.77,434300.0,35.2467,35.2899,35.2035,35.2381,434300.0
2013-09-30 09:30:00,40.63,40.95,40.58,40.75,348400.0,35.1171,35.3937,35.0739,35.2208,348400.0
2013-09-30 10:00:00,40.75,40.96,40.74,40.91,348700.0,35.2208,35.4023,35.2122,35.3591,348700.0
2013-09-30 10:30:00,40.91,41.04,40.91,40.98,1046400.0,35.3591,35.4715,35.3591,35.4196,1046400.0
2013-09-30 11:00:00,40.98,41.0,40.89,40.97,188700.0,35.4196,35.4369,35.3418,35.411,188700.0
2013-09-30 11:30:00,40.96,41.0,40.89,40.9,178000.0,35.4023,35.4369,35.3418,35.3504,178000.0
2013-09-30 12:00:00,40.91,40.94,40.88,40.94,139800.0,35.3591,35.385,35.3332,35.385,139800.0
2013-09-30 12:30:00,40.94,40.94,40.9,40.92,77800.0,35.385,35.385,35.3504,35.3677,77800.0
2013-09-30 13:00:00,40.92,41.0,40.9,40.92,98700.0,35.3677,35.4369,35.3504,35.3677,98700.0
2013-09-30 13:30:00,40.92,40.97,40.89,40.94,133400.0,35.3677,35.411,35.3418,35.385,133400.0
2013-09-30 14:00:00,40.95,40.98,40.9,40.91,149000.0,35.3937,35.4196,35.3504,35.3591,149000.0
2013-09-30 14:30:00,40.91,40.95,40.87,40.89,217200.0,35.3591,35.3937,35.3245,35.3418,217200.0
2013-09-30 15:00:00,40.9,41.0,40.8,40.86,327300.0,35.3504,35.4369,35.264,35.3159,327300.0
2013-09-30 15:30:00,40.86,40.93,40.79,40.93,661100.0,35.3159,35.3764,35.2554,35.3764,661100.0
2013-10-01 09:30:00,40.9,41.07,40.76,40.89,423500.0,35.3504,35.4974,35.2294,35.3418,423500.0
2013-10-01 10:00:00,40.91,40.93,40.82,40.89,206100.0,35.3591,35.3764,35.2813,35.3418,206100.0
2013-10-01 10:30:00,40.89,41.01,40.89,40.99,301700.0,35.3418,35.4455,35.3418,35.4282,301700.0
2013-10-01 11:00:00,41.0,41.21,40.98,41.09,285400.0,35.4369,35.6184,35.4196,35.5147,285400.0
2013-10-01 11:30:00,41.1,41.11,41.01,41.01,105300.0,35.5233,35.532,35.4455,35.4455,105300.0
2013-10-01 12:00:00,41.01,41.04,40.99,41.0,87300.0,35.4455,35.4715,35.4282,35.4369,87300.0
2013-10-01 12:30:00,41.0,41.01,40.96,40.99,67500.0,35.4369,35.4455,35.4023,35.4282,67500.0
2013-10-01 13:00:00,40.98,40.98,40.94,40.94,45200.0,35.4196,35.4196,35.385,35.385,45200.0
2013-10-01 13:30:00,40.94,40.95,40.88,40.89,63200.0,35.385,35.3937,35.3332,35.3418,63200.0
2013-10-01 14:00:00,40.89,40.89,40.79,40.82,86600.0,35.3418,35.3418,35.2554,35.2813,86600.0
2013-10-01 14:30:00,40.82,40.83,40.76,40.81,52600.0,35.2813,35.2899,35.2294,35.2727,52600.0
2013-10-01 15:00:00,40.81,40.83,40.76,40.78,68700.0,35.2727,35.2899,35.2294,35.2467,68700.0
2013-10-01 15:30:00,40.78,40.87,40.78,40.86,205700.0,35.2467,35.3245,35.2467,35.3159,205700.0
2013-10-02 09:30:00,40.77,40.91,40.68,40.74,175000.0,35.2381,35.3591,35.1603,35.2122,175000.0
2013-10-02 10:00:00,40.75,40.95,40.72,40.82,220300.0,35.2208,35.3937,35.1949,35.2813,220300.0
2013-10-02 10:30:00,40.82,40.85,40.76,40.79,115400.0,35.2813,35.3072,35.2294,35.2554,115400.0
2013-10-02 11:00:00,40.79,40.93,40.78,40.92,72100.0,35.2554,35.3764,35.2467,35.3677,72100.0
2013-10-02 11:30:00,40.92,40.96,40.88,40.91,88700.0,35.3677,35.4023,35.3332,35.3591,88700.0
2013-10-02 12:00:00,40.92,41.06,40.91,41.04,77100.0,35.3677,35.4887,35.3591,35.4715,77100.0
2013-10-02 12:30:00,41.04,41.11,41.04,41.1,68600.0,35.4715,35.532,35.4715,35.5233,68600.0
2013-10-02 13:00:00,41.09,41.29,41.09,41.27,120200.0,35.5147,35.6875,35.5147,35.6702,120200.0
2013-10-02 13:30:00,41.28,41.28,41.16,41.18,124200.0,35.6789,35.6789,35.5752,35.5925,124200.0
2013-10-02 14:00:00,41.18,41.2,41.05,41.07,117800.0,35.5925,35.6097,35.4801,35.4974,117800.0
2013-10-02 14:30:00,41.07,41.15,41.07,41.11,90000.0,35.4974,35.5665,35.4974,35.532,90000.0
2013-10-02 15:00:00,41.12,41.14,41.05,41.06,118000.0,35.5406,35.5579,35.4801,35.4887,118000.0
2013-10-02 15:30:00,41.07,41.11,40.98,41.02,534200.0,35.4974,35.532,35.4196,35.4542,534200.0
2013-10-03 09:30:00,40.76,40.78,40.3,40.45,429600.0,35.2294,35.2467,34.8319,34.9615,429600.0
2013-10-03 10:00:00,40.45,40.52,40.31,40.42,234000.0,34.9615,35.022,34.8405,34.9356,234000.0
2013-10-03 10:30:00,40.41,40.44,40.31,40.32,142100.0,34.9269,34.9529,34.8405,34.8491,142100.0
2013-10-03 11:00:00,40.32,40.34,40.28,40.3,158600.0,34.8491,34.8664,34.8146,34.8319,158600.0
2013-10-03 11:30:00,40.31,40.47,40.31,40.47,96800.0,34.8405,34.9788,34.8405,34.9788,96800.0
2013-10-03 12:00:00,40.47,40.47,40.33,40.36,109400.0,34.9788,34.9788,34.8578,34.8837,109400.0
2013-10-03 12:30:00,40.36,40.46,40.33,40.43,83200.0,34.8837,34.9701,34.8578,34.9442,83200.0
2013-10-03 13:00:00,40.43,40.47,40.4,40.46,105300.0,34.9442,34.9788,34.9183,34.9701,105300.0
2013-10-03 13:30:00,40.46,40.53,40.45,40.49,80400.0,34.9701,35.0307,34.9615,34.9961,80400.0
2013-10-03 14:00:00,40.49,40.49,40.3,40.32,115200.0,34.9961,34.9961,34.8319,34.8491,115200.0
2013-10-03 14:30:00,40.31,40.44,40.27,40.42,170500.0,34.8405,34.9529,34.8059,34.9356,170500.0
2013-10-03 15:00:00,40.42,40.43,40.37,40.39,138100.0,34.9356,34.9442,34.8924,34.9096,138100.0
2013-10-03 15:30:00,40.4,40.41,40.27,40.3,367600.0,34.9183,34.9269,34.8059,34.8319,367600.0
2013-10-04 09:30:00,40.39,40.53,40.3,40.46,184500.0,34.9096,35.0307,34.8319,34.9701,184500.0
2013-10-04 10:00:00,40.46,40.5,40.39,40.44,141200.0,34.9701,35.0047,34.9096,34.9529,141200.0
2013-10-04 10:30:00,40.45,40.6,40.38,40.41,126400.0,34.9615,35.0912,34.901,34.9269,126400.0
2013-10-04 11:00:00,40.4,40.4,40.31,40.33,65100.0,34.9183,34.9183,34.8405,34.8578,65100.0
2013-10-04 11:30:00,40.32,40.46,40.32,40.41,61100.0,34.8491,34.9701,34.8491,34.9269,61100.0
2013-10-04 12:00:00,40.42,40.43,40.33,40.39,106500.0,34.9356,34.9442,34.8578,34.9096,106500.0
2013-10-04 12:30:00,40.39,40.42,40.38,40.39,35400.0,34.9096,34.9356,34.901,34.9096,35400.0
2013-10-04 13:00:00,40.4,40.42,40.34,40.35,69000.0,34.9183,34.9356,34.8664,34.8751,69000.0
2013-10-04 13:30:00,40.36,40.39,40.25,40.26,86900.0,34.8837,34.9096,34.7886,34.7973,86900.0
2013-10-04 14:00:00,40.27,40.36,40.27,40.36,91300.0,34.8059,34.8837,34.8059,34.8837,91300.0
2013-10-04 14:30:00,40.36,40.39,40.34,40.35,130900.0,34.8837,34.9096,34.8664,34.8751,130900.0
2013-10-04 15:00:00,40.35,40.36,40.3,40.3,137800.0,34.8751,34.8837,34.8319,34.8319,137800.0
2013-10-04 15:30:00,40.3,40.31,40.2,40.25,577400.0,34.8319,34.8405,34.7454,34.7886,577400.0
2013-10-07 09:30:00,40.09,40.23,39.95,40.0,244400.0,34.6504,34.7714,34.5293,34.5726,244400.0
2013-10-07 10:00:00,40.0,40.27,39.99,40.26,78800.0,34.5726,34.8059,34.5639,34.7973,78800.0
2013-10-07 10:30:00,40.27,40.41,40.23,40.4,128300.0,34.8059,34.9269,34.7714,34.9183,128300.0
2013-10-07 11:00:00,40.4,40.51,40.35,40.44,140400.0,34.9183,35.0134,34.8751,34.9529,140400.0
2013-10-07 11:30:00,40.44,40.47,40.35,40.37,135500.0,34.9529,34.9788,34.8751,34.8924,135500.0
2013-10-07 12:00:00,40.37,40.37,40.33,40.33,77500.0,34.8924,34.8924,34.8578,34.8578,77500.0
2013-10-07 12:30:00,40.33,40.36,40.29,40.29,87300.0,34.8578,34.8837,34.8232,34.8232,87300.0
2013-10-07 13:00:00,40.29,40.36,40.27,40.27,182400.0,34.8232,34.8837,34.8059,34.8059,182400.0
2013-10-07 13:30:00,40.27,40.32,40.22,40.29,79900.0,34.8059,34.8491,34.7627,34.8232,79900.0
2013-10-07 14:00:00,40.29,40.36,40.26,40.33,95500.0,34.8232,34.8837,34.7973,34.8578,95500.0
2013-10-07 14:30:00,40.33,40.35,40.27,40.32,109000.0,34.8578,34.8751,34.8059,34.8491,109000.0
2013-10-07 15:00:00,40.32,40.36,40.2,40.2,173900.0,34.8491,34.8837,34.7454,34.7454,173900.0
2013-10-07 15:30:00,40.21,40.22,40.05,40.07,471600.0,34.7541,34.7627,34.6158,34.6331,471600.0
2013-10-08 09:30:00,40.15,40.29,40.07,40.23,154300.0,34.7022,34.8232,34.6331,34.7714,154300.0
2013-10-08 10:00:00,40.25,40.56,40.19,40.56,156500.0,34.7886,35.0566,34.7368,35.0566,156500.0
2013-10-08 10:30:00,40.56,40.86,40.54,40.84,270400.0,35.0566,35.3159,35.0393,35.2986,270400.0
2013-10-08 11:00:00,40.83,40.87,40.74,40.74,105400.0,35.2899,35.3245,35.2122,35.2122,105400.0
2013-10-08 11:30:00,40.74,40.82,40.7,40.77,348700.0,35.2122,35.2813,35.1776,35.2381,348700.0
2013-10-08 12:00:00,40.78,40.82,40.7,40.76,394700.0,35.2467,35.2813,35.1776,35.2294,394700.0
2013-10-08 12:30:00,40.76,40.77,40.62,40.72,114800.0,35.2294,35.2381,35.1084,35.1949,114800.0
2013-10-08 13:00:00,40.72,40.72,40.61,40.64,143100.0,35.1949,35.1949,35.0998,35.1257,143100.0
2013-10-08 13:30:00,40.65,40.66,40.59,40.63,138600.0,35.1344,35.143,35.0825,35.1171,138600.0
2013-10-08 14:00:00,40.63,40.68,40.58,40.65,110300.0,35.1171,35.1603,35.0739,35.1344,110300.0
2013-10-08 14:30:00,40.64,40.65,40.56,40.62,122200.0,35.1257,35.1344,35.0566,35.1084,122200.0
2013-10-08 15:00:00,40.62,40.63,40.59,40.6,249600.0,35.1084,35.1171,35.0825,35.0912,249600.0
2013-10-08 15:30:00,40.6,40.67,40.58,40.66,764400.0,35.0912,35.1517,35.0739,35.143,764400.0
2013-10-09 09:30:00,40.78,41.16,40.48,41.11,206100.0,35.2467,35.5752,34.9874,35.532,206100.0
2013-10-09 10:00:00,41.1,41.46,41.1,41.2,254300.0,35.5233,35.8345,35.5233,35.6097,254300.0
2013-10-09 10:30:00,41.19,41.33,41.02,41.1,121300.0,35.6011,35.7221,35.4542,35.5233,121300.0
2013-10-09 11:00:00,41.1,41.14,40.92,40.93,153500.0,35.5233,35.5579,35.3677,35.3764,153500.0
2013-10-09 11:30:00,40.93,40.98,40.86,40.91,240600.0,35.3764,35.4196,35.3159,35.3591,240600.0
2013-10-09 12:00:00,40.92,40.95,40.78,40.83,129000.0,35.3677,35.3937,35.2467,35.2899,129000.0
2013-10-09 12:30:00,40.83,40.86,40.7,40.7,101000.0,35.2899,35.3159,35.1776,35.1776,101000.0
2013-10-09 13:00:00,40.7,40.8,40.69,40.76,98700.0,35.1776,35.264,35.1689,35.2294,98700.0
2013-10-09 13:30:00,40.77,40.83,40.7,40.72,76800.0,35.2381,35.2899,35.1776,35.1949,76800.0
2013-10-09 14:00:00,40.72,40.86,40.68,40.75,147600.0,35.1949,35.3159,35.1603,35.2208,147600.0
2013-10-09 14:30:00,40.75,40.91,40.74,40.89,311000.0,35.2208,35.3591,35.2122,35.3418,311000.0
2013-10-09 15:00:00,40.89,40.93,40.86,40.92,287300.0,35.3418,35.3764,35.3159,35.3677,287300.0
2013-10-09 15:30:00,40.92,41.01,40.9,40.91,1003400.0,35.3677,35.4455,35.3504,35.3591,1003400.0
2013-10-10 09:30:00,41.18,41.2,40.93,40.97,162000.0,35.5925,35.6097,35.3764,35.411,162000.0
2013-10-10 10:00:00,40.96,40.97,40.82,40.9,190200.0,35.4023,35.411,35.2813,35.3504,190200.0
2013-10-10 10:30:00,40.9,40.9,40.73,40.73,102900.0,35.3504,35.3504,35.2035,35.2035,102900.0
2013-10-10 11:00:00,40.73,40.79,40.65,40.79,111500.0,35.2035,35.2554,35.1344,35.2554,111500.0
2013-10-10 11:30:00,40.79,41.02,40.78,40.93,219400.0,35.2554,35.4542,35.2467,35.3764,219400.0
2013-10-10 12:00:00,40.93,41.0,40.91,40.94,91100.0,35.3764,35.4369,35.3591,35.385,91100.0
2013-10-10 12:30:00,40.95,41.01,40.93,40.97,64100.0,35.3937,35.4455,35.3764,35.411,64100.0
2013-10-10 13:00:00,40.98,41.04,40.97,41.04,86700.0,35.4196,35.4715,35.411,35.4715,86700.0
2013-10-10 13:30:00,41.04,41.18,41.03,41.18,40800.0,35.4715,35.5925,35.4628,35.5925,40800.0
2013-10-10 14:00:00,41.18,41.18,41.12,41.16,58700.0,35.5925,35.5925,35.5406,35.5752,58700.0
2013-10-10 14:30:00,41.17,41.22,41.13,41.17,58700.0,35.5838,35.627,35.5492,35.5838,58700.0
2013-10-10 15:00:00,41.17,41.42,41.16,41.33,151800.0,35.5838,35.7999,35.5752,35.7221,151800.0
2013-10-10 15:30:00,41.33,41.35,41.21,41.35,382000.0,35.7221,35.7394,35.6184,35.7394,382000.0
2013-10-11 09:30:00,41.37,41.37,41.05,41.23,94800.0,35.7567,35.7567,35.4801,35.6357,94800.0
2013-10-11 10:00:00,41.23,41.37,41.17,41.34,105700.0,35.6357,35.7567,35.5838,35.7307,105700.0
2013-10-11 10:30:00,41.33,41.38,41.3,41.34,74900.0,35.7221,35.7653,35.6962,35.7307,74900.0
2013-10-11 11:00:00,41.35,41.38,41.23,41.26,61600.0,35.7394,35.7653,35.6357,35.6616,61600.0
2013-10-11 11:30:00,41.27,41.35,41.26,41.3,103800.0,35.6702,35.7394,35.6616,35.6962,103800.0
2013-10-11 12:00:00,41.29,41.51,41.29,41.42,91600.0,35.6875,35.8777,35.6875,35.7999,91600.0
2013-10-11 12:30:00,41.43,41.44,41.35,41.37,60500.0,35.8085,35.8172,35.7394,35.7567,60500.0
2013-10-11 13:00:00,41.36,41.39,41.31,41.34,46700.0,35.748,35.774,35.7048,35.7307,46700.0
2013-10-11 13:30:00,41.33,41.36,41.27,41.36,43800.0,35.7221,35.748,35.6702,35.748,43800.0
2013-10-11 14:00:00,41.36,41.38,41.33,41.35,39900.0,35.748,35.7653,35.7221,35.7394,39900.0
2013-10-11 14:30:00,41.36,41.38,41.32,41.34,56300.0,35.748,35.7653,35.7135,35.7307,56300.0
2013-10-11 15:00:00,41.34,41.34,41.28,41.3,80100.0,35.7307,35.7307,35.6789,35.6962,80100.0
2013-10-11 15:30:00,41.3,41.36,41.28,41.36,309100.0,35.6962,35.748,35.6789,35.748,309100.0
2013-10-14 09:30:00,41.11,41.21,40.74,40.77,122900.0,35.532,35.6184,35.2122,35.2381,122900.0
2013-10-14 10:00:00,40.75,40.92,40.58,40.78,183900.0,35.2208,35.3677,35.0739,35.2467,183900.0
2013-10-14 10:30:00,40.78,40.79,40.64,40.69,80400.0,35.2467,35.2554,35.1257,35.1689,80400.0
2013-10-14 11:00:00,40.69,40.78,40.68,40.73,96800.0,35.1689,35.2467,35.1603,35.2035,96800.0
2013-10-14 11:30:00,40.74,40.88,40.73,40.85,100500.0,35.2122,35.3332,35.2035,35.3072,100500.0
2013-10-14 12:00:00,40.86,40.92,40.65,40.68,105400.0,35.3159,35.3677,35.1344,35.1603,105400.0
2013-10-14 12:30:00,40.69,40.77,40.67,40.68,108900.0,35.1689,35.2381,35.1517,35.1603,108900.0
2013-10-14 13:00:00,40.68,40.8,40.64,40.71,146100.0,35.1603,35.264,35.1257,35.1862,146100.0
2013-10-14 13:30:00,40.71,40.8,40.69,40.73,105100.0,35.1862,35.264,35.1689,35.2035,105100.0
2013-10-14 14:00:00,40.73,40.79,40.69,40.75,139500.0,35.2035,35.2554,35.1689,35.2208,139500.0
2013-10-14 14:30:00,40.75,40.78,40.63,40.73,222400.0,35.2208,35.2467,35.1171,35.2035,222400.0
2013-10-14 15:00:00,40.73,40.94,40.7,40.94,183100.0,35.2035,35.385,35.1776,35.385,183100.0
2013-10-14 15:30:00,40.94,41.04,40.89,40.96,545100.0,35.385,35.4715,35.3418,35.4023,545100.0
2013-10-15 09:30:00,40.94,40.96,40.67,40.71,146500.0,35.385,35.4023,35.1517,35.1862,146500.0
2013-10-15 10:00:00,40.7,40.8,40.65,40.75,135400.0,35.1776,35.264,35.1344,35.2208,135400.0
2013-10-15 10:30:00,40.75,40.77,40.68,40.72,95900.0,35.2208,35.2381,35.1603,35.1949,95900.0
2013-10-15 11:00:00,40.72,40.8,40.66,40.73,119700.0,35.1949,35.264,35.143,35.2035,119700.0
2013-10-15 11:30:00,40.73,40.73,40.54,40.59,130300.0,35.2035,35.2035,35.0393,35.0825,130300.0
2013-10-15 12:00:00,40.59,40.65,40.55,40.55,133100.0,35.0825,35.1344,35.0479,35.0479,133100.0
2013-10-15 12:30:00,40.55,40.56,40.44,40.45,160100.0,35.0479,35.0566,34.9529,34.9615,160100.0
2013-10-15 13:00:00,40.45,40.47,40.35,40.35,221800.0,34.9615,34.9788,34.8751,34.8751,221800.0
2013-10-15 13:30:00,40.35,40.41,40.3,40.4,80200.0,34.8751,34.9269,34.8319,34.9183,80200.0
2013-10-15 14:00:00,40.39,40.4,40.25,40.29,151000.0,34.9096,34.9183,34.7886,34.8232,151000.0
2013-10-15 14:30:00,40.29,40.32,40.15,40.2,316000.0,34.8232,34.8491,34.7022,34.7454,316000.0
2013-10-15 15:00:00,40.21,40.33,40.21,40.22,190500.0,34.7541,34.8578,34.7541,34.7627,190500.0
2013-10-15 15:30:00,40.22,40.22,40.1,40.12,728800.0,34.7627,34.7627,34.659,34.6763,728800.0
2013-10-16 09:30:00,40.44,40.67,40.31,40.55,224200.0,34.9529,35.1517,34.8405,35.0479,224200.0
2013-10-16 10:00:00,40.54,40.6,40.41,40.43,204800.0,35.0393,35.0912,34.9269,34.9442,204800.0
2013-10-16 10:30:00,40.44,40.57,40.42,40.52,265900.0,34.9529,35.0652,34.9356,35.022,265900.0
2013-10-16 11:00:00,40.52,40.55,40.39,40.4,203700.0,35.022,35.0479,34.9096,34.9183,203700.0
2013-10-16 11:30:00,40.4,40.52,40.39,40.52,99100.0,34.9183,35.022,34.9096,35.022,99100.0
2013-10-16 12:00:00,40.52,40.54,40.48,40.48,92700.0,35.022,35.0393,34.9874,34.9874,92700.0
2013-10-16 12:30:00,40.48,40.5,40.45,40.46,67600.0,34.9874,35.0047,34.9615,34.9701,67600.0
2013-10-16 13:00:00,40.46,40.55,40.41,40.55,84300.0,34.9701,35.0479,34.9269,35.0479,84300.0
2013-10-16 13:30:00,40.55,40.61,40.51,40.51,163800.0,35.0479,35.0998,35.0134,35.0134,163800.0
2013-10-16 14:00:00,40.52,40.54,40.32,40.34,237100.0,35.022,35.0393,34.8491,34.8664,237100.0
2013-10-16 14:30:00,40.34,40.4,40.27,40.28,116000.0,34.8664,34.9183,34.8059,34.8146,116000.0
2013-10-16 15:00:00,40.28,40.44,40.23,40.43,195100.0,34.8146,34.9529,34.7714,34.9442,195100.0
2013-10-16 15:30:00,40.43,40.75,40.43,40.75,604600.0,34.9442,35.2208,34.9442,35.2208,604600.0
2013-10-17 09:30:00,40.73,40.77,40.5,40.58,170900.0,35.2035,35.2381,35.0047,35.0739,170900.0
2013-10-17 10:00:00,40.58,40.79,40.58,40.71,130200.0,35.0739,35.2554,35.0739,35.1862,130200.0
2013-10-17 10:30:00,40.71,40.96,40.7,40.85,95200.0,35.1862,35.4023,35.1776,35.3072,95200.0
2013-10-17 11:00:00,40.85,40.95,40.83,40.94,56000.0,35.3072,35.3937,35.2899,35.385,56000.0
2013-10-17 11:30:00,40.93,41.1,40.92,41.04,92500.0,35.3764,35.5233,35.3677,35.4715,92500.0
2013-10-17 12:00:00,41.05,41.22,41.03,41.21,73600.0,35.4801,35.627,35.4628,35.6184,73600.0
2013-10-17 12:30:00,41.21,41.38,41.2,41.36,81800.0,35.6184,35.7653,35.6097,35.748,81800.0
2013-10-17 13:00:00,41.36,41.36,41.15,41.16,86700.0,35.748,35.748,35.5665,35.5752,86700.0
2013-10-17 13:30:00,41.16,41.23,41.14,41.14,51000.0,35.5752,35.6357,35.5579,35.5579,51000.0
2013-10-17 14:00:00,41.14,41.26,41.11,41.2,125100.0,35.5579,35.6616,35.532,35.6097,125100.0
2013-10-17 14:30:00,41.2,41.26,41.19,41.25,101800.0,35.6097,35.6616,35.6011,35.653,101800.0
2013-10-17 15:00:00,41.26,41.28,41.17,41.21,120900.0,35.6616,35.6789,35.5838,35.6184,120900.0
2013-10-17 15:30:00,41.22,41.43,41.19,41.36,309500.0,35.627,35.8085,35.6011,35.748,309500.0
2013-10-18 09:30:00,41.4,41.52,41.2,41.38,353600.0,35.7826,35.8863,35.6097,35.7653,353600.0
2013-10-18 10:00:00,41.4,41.58,41.3,41.54,168200.0,35.7826,35.9382,35.6962,35.9036,168200.0
2013-10-18 10:30:00,41.54,41.55,41.4,41.45,106300.0,35.9036,35.9123,35.7826,35.8258,106300.0
2013-10-18 11:00:00,41.45,41.51,41.43,41.51,48800.0,35.8258,35.8777,35.8085,35.8777,48800.0
2013-10-18 11:30:00,41.5,41.56,41.48,41.48,47500.0,35.869,35.9209,35.8518,35.8518,47500.0
2013-10-18 12:00:00,41.48,41.51,41.4,41.42,48100.0,35.8518,35.8777,35.7826,35.7999,48100.0
2013-10-18 12:30:00,41.42,41.44,41.24,41.25,46500.0,35.7999,35.8172,35.6443,35.653,46500.0
2013-10-18 13:00:00,41.26,41.35,41.25,41.33,38500.0,35.6616,35.7394,35.653,35.7221,38500.0
2013-10-18 13:30:00,41.34,41.35,41.26,41.34,58900.0,35.7307,35.7394,35.6616,35.7307,58900.0
2013-10-18 14:00:00,41.35,41.37,41.27,41.33,57300.0,35.7394,35.7567,35.6702,35.7221,57300.0
2013-10-18 14:30:00,41.34,41.42,41.3,41.31,66500.0,35.7307,35.7999,35.6962,35.7048,66500.0
2013-10-18 15:00:00,41.31,41.32,41.2,41.23,98700.0,35.7048,35.7135,35.6097,35.6357,98700.0
2013-10-18 15:30:00,41.23,41.26,41.18,41.23,275700.0,35.6357,35.6616,35.5925,35.6357,275700.0
2013-10-21 09:30:00,41.22,41.34,41.06,41.19,187700.0,35.627,35.7307,35.4887,35.6011,187700.0
2013-10-21 10:00:00,41.16,41.41,41.14,41.31,166100.0,35.5752,35.7912,35.5579,35.7048,166100.0
2013-10-21 10:30:00,41.3,41.34,41.21,41.3,82000.0,35.6962,35.7307,35.6184,35.6962,82000.0
2013-10-21 11:00:00,41.29,41.32,41.23,41.32,63700.0,35.6875,35.7135,35.6357,35.7135,63700.0
2013-10-21 11:30:00,41.32,41.36,41.25,41.34,94600.0,35.7135,35.748,35.653,35.7307,94600.0
2013-10-21 12:00:00,41.32,41.41,41.31,41.38,60900.0,35.7135,35.7912,35.7048,35.7653,60900.0
2013-10-21 12:30:00,41.38,41.41,41.33,41.35,37700.0,35.7653,35.7912,35.7221,35.7394,37700.0
2013-10-21 13:00:00,41.34,41.35,41.28,41.28,40100.0,35.7307,35.7394,35.6789,35.6789,40100.0
2013-10-21 13:30:00,41.28,41.35,41.25,41.35,108000.0,35.6789,35.7394,35.653,35.7394,108000.0
2013-10-21 14:00:00,41.35,41.37,41.32,41.36,99200.0,35.7394,35.7567,35.7135,35.748,99200.0
2013-10-21 14:30:00,41.36,41.41,41.27,41.32,258100.0,35.748,35.7912,35.6702,35.7135,258100.0
2013-10-21 15:00:00,41.31,41.37,41.25,41.27,238700.0,35.7048,35.7567,35.653,35.6702,238700.0
2013-10-21 15:30:00,41.28,41.42,41.26,41.36,453700.0,35.6789,35.7999,35.6616,35.748,453700.0
2013-10-22 09:30:00,41.4,41.75,41.24,41.61,192500.0,35.7826,36.0851,35.6443,35.9641,192500.0
2013-10-22 10:00:00,41.62,41.69,41.54,41.64,73900.0,35.9728,36.0333,35.9036,35.99,73900.0
2013-10-22 10:30:00,41.65,41.91,41.65,41.77,112300.0,35.9987,36.2234,35.9987,36.1024,112300.0
2013-10-22 11:00:00,41.76,41.84,41.62,41.84,222800.0,36.0938,36.1629,35.9728,36.1629,222800.0
2013-10-22 11:30:00,41.84,41.88,41.73,41.82,114700.0,36.1629,36.1975,36.0678,36.1456,114700.0
2013-10-22 12:00:00,41.82,41.91,41.71,41.8,106400.0,36.1456,36.2234,36.0505,36.1283,106400.0
2013-10-22 12:30:00,41.79,41.96,41.79,41.95,82600.0,36.1197,36.2666,36.1197,36.258,82600.0
2013-10-22 13:00:00,41.94,41.97,41.89,41.91,65500.0,36.2493,36.2753,36.2061,36.2234,65500.0
2013-10-22 13:30:00,41.92,42.0,41.91,42.0,55000.0,36.232,36.3012,36.2234,36.3012,55000.0
2013-10-22 14:00:00,41.99,42.08,41.95,42.0,126800.0,36.2926,36.3703,36.258,36.3012,126800.0
2013-10-22 14:30:00,42.0,42.02,41.92,41.96,131400.0,36.3012,36.3185,36.232,36.2666,131400.0
2013-10-22 15:00:00,41.96,42.03,41.93,41.98,104600.0,36.2666,36.3271,36.2407,36.2839,104600.0
2013-10-22 15:30:00,41.97,41.98,41.91,41.98,343400.0,36.2753,36.2839,36.2234,36.2839,343400.0
2013-10-23 09:30:00,41.94,42.11,41.74,42.06,306000.0,36.2493,36.3963,36.0765,36.3531,306000.0
2013-10-23 10:00:00,42.06,42.27,42.0,42.15,303700.0,36.3531,36.5346,36.3012,36.4308,303700.0
2013-10-23 10:30:00,42.15,42.16,41.92,41.94,194800.0,36.4308,36.4395,36.232,36.2493,194800.0
2013-10-23 11:00:00,41.94,41.98,41.83,41.93,554700.0,36.2493,36.2839,36.1543,36.2407,554700.0
2013-10-23 11:30:00,41.93,41.93,41.75,41.77,299200.0,36.2407,36.2407,36.0851,36.1024,299200.0
2013-10-23 12:00:00,41.77,41.78,41.72,41.74,147400.0,36.1024,36.111,36.0592,36.0765,147400.0
2013-10-23 12:30:00,41.75,41.77,41.57,41.63,52200.0,36.0851,36.1024,35.9295,35.9814,52200.0
2013-10-23 13:00:00,41.64,41.79,41.63,41.76,79300.0,35.99,36.1197,35.9814,36.0938,79300.0
2013-10-23 13:30:00,41.76,41.76,41.64,41.68,45500.0,36.0938,36.0938,35.99,36.0246,45500.0
2013-10-23 14:00:00,41.67,41.7,41.59,41.66,80500.0,36.016,36.0419,35.9468,36.0073,80500.0
2013-10-23 14:30:00,41.67,41.75,41.65,41.66,230700.0,36.016,36.0851,35.9987,36.0073,230700.0
2013-10-23 15:00:00,41.65,41.67,41.51,41.52,195000.0,35.9987,36.016,35.8777,35.8863,195000.0
2013-10-23 15:30:00,41.52,41.56,41.43,41.51,656700.0,35.8863,35.9209,35.8085,35.8777,656700.0
2013-10-24 09:30:00,41.66,41.68,41.35,41.47,291200.0,36.0073,36.0246,35.7394,35.8431,291200.0
2013-10-24 10:00:00,41.47,41.51,41.37,41.38,107500.0,35.8431,35.8777,35.7567,35.7653,107500.0
2013-10-24 10:30:00,41.4,41.6,41.38,41.56,371700.0,35.7826,35.9555,35.7653,35.9209,371700.0
2013-10-24 11:00:00,41.56,41.63,41.54,41.62,68700.0,35.9209,35.9814,35.9036,35.9728,68700.0
2013-10-24 11:30:00,41.61,41.62,41.53,41.53,47200.0,35.9641,35.9728,35.895,35.895,47200.0
2013-10-24 12:00:00,41.54,41.59,41.51,41.52,257800.0,35.9036,35.9468,35.8777,35.8863,257800.0
2013-10-24 12:30:00,41.52,41.53,41.44,41.45,78300.0,35.8863,35.895,35.8172,35.8258,78300.0
2013-10-24 13:00:00,41.45,41.5,41.41,41.46,66000.0,35.8258,35.869,35.7912,35.8345,66000.0
2013-10-24 13:30:00,41.46,41.48,41.43,41.48,56600.0,35.8345,35.8518,35.8085,35.8518,56600.0
2013-10-24 14:00:00,41.48,41.51,41.44,41.45,65800.0,35.8518,35.8777,35.8172,35.8258,65800.0
2013-10-24 14:30:00,41.45,41.59,41.45,41.57,155600.0,35.8258,35.9468,35.8258,35.9295,155600.0
2013-10-24 15:00:00,41.58,41.61,41.54,41.54,96800.0,35.9382,35.9641,35.9036,35.9036,96800.0
2013-10-24 15:30:00,41.55,41.59,41.49,41.5,693100.0,35.9123,35.9468,35.8604,35.869,693100.0
2013-10-25 09:30:00,41.49,41.72,41.46,41.69,121300.0,35.8604,36.0592,35.8345,36.0333,121300.0
2013-10-25 10:00:00,41.69,41.77,41.62,41.73,186400.0,36.0333,36.1024,35.9728,36.0678,186400.0
2013-10-25 10:30:00,41.73,41.88,41.68,41.83,100800.0,36.0678,36.1975,36.0246,36.1543,100800.0
2013-10-25 11:00:00,41.84,41.93,41.82,41.93,85300.0,36.1629,36.2407,36.1456,36.2407,85300.0
2013-10-25 11:30:00,41.92,42.0,41.9,41.97,61500.0,36.232,36.3012,36.2148,36.2753,61500.0
2013-10-25 12:00:00,41.97,42.0,41.91,41.94,41000.0,36.2753,36.3012,36.2234,36.2493,41000.0
2013-10-25 12:30:00,41.93,41.97,41.88,41.97,75500.0,36.2407,36.2753,36.1975,36.2753,75500.0
2013-10-25 13:00:00,41.97,41.99,41.84,41.9,54500.0,36.2753,36.2926,36.1629,36.2148,54500.0
2013-10-25 13:30:00,41.9,41.95,41.88,41.89,47200.0,36.2148,36.258,36.1975,36.2061,47200.0
2013-10-25 14:00:00,41.9,41.93,41.88,41.89,83100.0,36.2148,36.2407,36.1975,36.2061,83100.0
2013-10-25 14:30:00,41.9,41.96,41.89,41.92,106300.0,36.2148,36.2666,36.2061,36.232,106300.0
2013-10-25 15:00:00,41.92,42.03,41.91,42.02,169400.0,36.232,36.3271,36.2234,36.3185,169400.0
2013-10-25 15:30:00,42.02,42.13,42.0,42.12,348500.0,36.3185,36.4136,36.3012,36.4049,348500.0
2013-10-28 09:30:00,42.11,42.33,41.94,42.03,131000.0,36.3963,36.5864,36.2493,36.3271,131000.0
2013-10-28 10:00:00,42.03,42.11,41.97,41.98,127400.0,36.3271,36.3963,36.2753,36.2839,127400.0
2013-10-28 10:30:00,41.99,42.04,41.79,41.81,86500.0,36.2926,36.3358,36.1197,36.137,86500.0
2013-10-28 11:00:00,41.8,41.91,41.8,41.91,87500.0,36.1283,36.2234,36.1283,36.2234,87500.0
2013-10-28 11:30:00,41.91,42.05,41.88,42.04,88800.0,36.2234,36.3444,36.1975,36.3358,88800.0
2013-10-28 12:00:00,42.02,42.03,41.81,41.82,84400.0,36.3185,36.3271,36.137,36.1456,84400.0
2013-10-28 12:30:00,41.81,41.95,41.8,41.89,85300.0,36.137,36.258,36.1283,36.2061,85300.0
2013-10-28 13:00:00,41.89,41.93,41.86,41.91,51600.0,36.2061,36.2407,36.1802,36.2234,51600.0
2013-10-28 13:30:00,41.91,41.92,41.89,41.9,88100.0,36.2234,36.232,36.2061,36.2148,88100.0
2013-10-28 14:00:00,41.9,41.97,41.85,41.94,119200.0,36.2148,36.2753,36.1715,36.2493,119200.0
2013-10-28 14:30:00,41.94,42.02,41.94,42.0,73200.0,36.2493,36.3185,36.2493,36.3012,73200.0
2013-10-28 15:00:00,41.99,42.01,41.97,42.0,145100.0,36.2926,36.3098,36.2753,36.3012,145100.0
2013-10-28 15:30:00,42.0,42.05,41.89,42.04,395600.0,36.3012,36.3444,36.2061,36.3358,395600.0
2013-10-29 09:30:00,42.24,42.24,41.91,42.09,97000.0,36.5086,36.5086,36.2234,36.379,97000.0
2013-10-29 10:00:00,42.1,42.18,42.0,42.09,159100.0,36.3876,36.4568,36.3012,36.379,159100.0
2013-10-29 10:30:00,42.08,42.16,42.02,42.06,93700.0,36.3703,36.4395,36.3185,36.3531,93700.0
2013-10-29 11:00:00,42.05,42.06,41.96,42.01,130000.0,36.3444,36.3531,36.2666,36.3098,130000.0
2013-10-29 11:30:00,42.01,42.05,41.98,42.0,74300.0,36.3098,36.3444,36.2839,36.3012,74300.0
2013-10-29 12:00:00,42.0,42.0,41.94,41.99,116700.0,36.3012,36.3012,36.2493,36.2926,116700.0
2013-10-29 12:30:00,41.99,42.06,41.94,42.06,105500.0,36.2926,36.3531,36.2493,36.3531,105500.0
2013-10-29 13:00:00,42.07,42.13,42.04,42.06,61000.0,36.3617,36.4136,36.3358,36.3531,61000.0
2013-10-29 13:30:00,42.05,42.06,41.99,42.01,46700.0,36.3444,36.3531,36.2926,36.3098,46700.0
2013-10-29 14:00:00,42.01,42.05,41.99,42.01,73500.0,36.3098,36.3444,36.2926,36.3098,73500.0
2013-10-29 14:30:00,42.01,42.07,41.99,42.06,102000.0,36.3098,36.3617,36.2926,36.3531,102000.0
2013-10-29 15:00:00,42.06,42.06,41.98,41.98,117800.0,36.3531,36.3531,36.2839,36.2839,117800.0
2013-10-29 15:30:00,41.98,42.09,41.93,42.08,236000.0,36.2839,36.379,36.2407,36.3703,236000.0
2013-10-30 09:30:00,42.19,42.3,41.82,41.99,329200.0,36.4654,36.5605,36.1456,36.2926,329200.0
2013-10-30 10:00:00,42.01,42.21,41.97,42.02,217900.0,36.3098,36.4827,36.2753,36.3185,217900.0
2013-10-30 10:30:00,42.03,42.45,42.02,42.37,78100.0,36.3271,36.6901,36.3185,36.621,78100.0
2013-10-30 11:00:00,42.36,42.4,42.18,42.18,53000.0,36.6123,36.6469,36.4568,36.4568,53000.0
2013-10-30 11:30:00,42.18,42.22,42.04,42.11,179000.0,36.4568,36.4913,36.3358,36.3963,179000.0
2013-10-30 12:00:00,42.12,42.35,42.07,42.21,89700.0,36.4049,36.6037,36.3617,36.4827,89700.0
2013-10-30 12:30:00,42.21,42.22,42.06,42.09,71700.0,36.4827,36.4913,36.3531,36.379,71700.0
2013-10-30 13:00:00,42.09,42.13,42.03,42.05,27800.0,36.379,36.4136,36.3271,36.3444,27800.0
2013-10-30 13:30:00,42.05,42.18,42.04,42.07,64700.0,36.3444,36.4568,36.3358,36.3617,64700.0
2013-10-30 14:00:00,42.09,42.1,41.87,41.96,154500.0,36.379,36.3876,36.1888,36.2666,154500.0
2013-10-30 14:30:00,41.96,42.08,41.95,42.05,109000.0,36.2666,36.3703,36.258,36.3444,109000.0
2013-10-30 15:00:00,42.05,42.08,41.86,41.88,196900.0,36.3444,36.3703,36.1802,36.1975,196900.0
2013-10-30 15:30:00,41.88,41.97,41.87,41.88,361600.0,36.1975,36.2753,36.1888,36.1975,361600.0
2013-10-31 09:30:00,41.78,41.8,41.46,41.59,163100.0,36.111,36.1283,35.8345,35.9468,163100.0
2013-10-31 10:00:00,41.57,41.58,41.3,41.32,261700.0,35.9295,35.9382,35.6962,35.7135,261700.0
2013-10-31 10:30:00,41.31,41.5,41.23,41.45,133600.0,35.7048,35.869,35.6357,35.8258,133600.0
2013-10-31 11:00:00,41.45,41.57,41.43,41.51,102700.0,35.8258,35.9295,35.8085,35.8777,102700.0
2013-10-31 11:30:00,41.52,41.55,41.44,41.47,62100.0,35.8863,35.9123,35.8172,35.8431,62100.0
2013-10-31 12:00:00,41.48,41.55,41.45,41.46,86500.0,35.8518,35.9123,35.8258,35.8345,86500.0
2013-10-31 12:30:00,41.47,41.68,41.47,41.65,89300.0,35.8431,36.0246,35.8431,35.9987,89300.0
2013-10-31 13:00:00,41.65,41.72,41.63,41.69,64500.0,35.9987,36.0592,35.9814,36.0333,64500.0
2013-10-31 13:30:00,41.68,41.73,41.66,41.71,45900.0,36.0246,36.0678,36.0073,36.0505,45900.0
2013-10-31 14:00:00,41.73,42.05,41.73,41.94,204800.0,36.0678,36.3444,36.0678,36.2493,204800.0
2013-10-31 14:30:00,41.94,41.96,41.86,41.87,164100.0,36.2493,36.2666,36.1802,36.1888,164100.0
2013-10-31 15:00:00,41.87,41.88,41.76,41.8,253200.0,36.1888,36.1975,36.0938,36.1283,253200.0
2013-10-31 15:30:00,41.8,41.95,41.8,41.84,571800.0,36.1283,36.258,36.1283,36.1629,571800.0
2013-11-01 09:30:00,42.01,42.44,41.99,42.35,268800.0,36.3098,36.6815,36.2926,36.6037,268800.0
2013-11-01 10:00:00,42.34,42.41,42.09,42.21,180900.0,36.5951,36.6556,36.379,36.4827,180900.0
2013-11-01 10:30:00,42.21,42.27,42.12,42.18,116200.0,36.4827,36.5346,36.4049,36.4568,116200.0
2013-11-01 11:00:00,42.18,42.24,42.02,42.09,142500.0,36.4568,36.5086,36.3185,36.379,142500.0
2013-11-01 11:30:00,42.1,42.24,42.09,42.16,98400.0,36.3876,36.5086,36.379,36.4395,98400.0
2013-11-01 12:00:00,42.15,42.16,42.02,42.04,63900.0,36.4308,36.4395,36.3185,36.3358,63900.0
2013-11-01 12:30:00,42.03,42.12,42.03,42.07,47400.0,36.3271,36.4049,36.3271,36.3617,47400.0
2013-11-01 13:00:00,42.07,42.23,42.01,42.22,84500.0,36.3617,36.5,36.3098,36.4913,84500.0
2013-11-01 13:30:00,42.21,42.38,42.21,42.37,103500.0,36.4827,36.6296,36.4827,36.621,103500.0
2013-11-01 14:00:00,42.36,42.52,42.36,42.38,195900.0,36.6123,36.7506,36.6123,36.6296,195900.0
2013-11-01 14:30:00,42.39,42.5,42.37,42.45,152400.0,36.6383,36.7334,36.621,36.6901,152400.0
2013-11-01 15:00:00,42.44,42.45,42.3,42.31,143100.0,36.6815,36.6901,36.5605,36.5691,143100.0
2013-11-01 15:30:00,42.3,42.41,42.3,42.32,372600.0,36.5605,36.6556,36.5605,36.5778,372600.0
2013-11-04 09:30:00,42.41,42.45,42.22,42.36,182000.0,36.6556,36.6901,36.4913,36.6123,182000.0
2013-11-04 10:00:00,42.36,42.36,42.1,42.1,105000.0,36.6123,36.6123,36.3876,36.3876,105000.0
2013-11-04 10:30:00,42.1,42.12,42.0,42.0,114000.0,36.3876,36.4049,36.3012,36.3012,114000.0
2013-11-04 11:00:00,42.0,42.09,41.98,42.05,161500.0,36.3012,36.379,36.2839,36.3444,161500.0
2013-11-04 11:30:00,42.06,42.1,42.02,42.08,85400.0,36.3531,36.3876,36.3185,36.3703,85400.0
2013-11-04 12:00:00,42.08,42.17,42.06,42.13,53900.0,36.3703,36.4481,36.3531,36.4136,53900.0
2013-11-04 12:30:00,42.12,42.22,42.12,42.2,61000.0,36.4049,36.4913,36.4049,36.4741,61000.0
2013-11-04 13:00:00,42.2,42.2,42.14,42.15,58700.0,36.4741,36.4741,36.4222,36.4308,58700.0
2013-11-04 13:30:00,42.15,42.2,42.14,42.19,69600.0,36.4308,36.4741,36.4222,36.4654,69600.0
2013-11-04 14:00:00,42.18,42.33,42.18,42.26,97000.0,36.4568,36.5864,36.4568,36.5259,97000.0
2013-11-04 14:30:00,42.26,42.27,42.14,42.14,117300.0,36.5259,36.5346,36.4222,36.4222,117300.0
2013-11-04 15:00:00,42.15,42.18,42.09,42.17,143300.0,36.4308,36.4568,36.379,36.4481,143300.0
2013-11-04 15:30:00,42.16,42.27,42.12,42.27,293000.0,36.4395,36.5346,36.4049,36.5346,293000.0
2013-11-05 09:30:00,42.14,42.28,41.99,42.28,160000.0,36.4222,36.5432,36.2926,36.5432,160000.0
2013-11-05 10:00:00,42.28,42.47,42.19,42.44,215200.0,36.5432,36.7074,36.4654,36.6815,215200.0
2013-11-05 10:30:00,42.46,42.48,42.34,42.45,117700.0,36.6988,36.7161,36.5951,36.6901,117700.0
2013-11-05 11:00:00,42.46,42.62,42.45,42.59,136200.0,36.6988,36.8371,36.6901,36.8111,136200.0
2013-11-05 11:30:00,42.59,42.7,42.45,42.46,169100.0,36.8111,36.9062,36.6901,36.6988,169100.0
2013-11-05 12:00:00,42.47,42.5,42.41,42.47,101400.0,36.7074,36.7334,36.6556,36.7074,101400.0
2013-11-05 12:30:00,42.47,42.49,42.38,42.41,78600.0,36.7074,36.7247,36.6296,36.6556,78600.0
2013-11-05 13:00:00,42.41,42.49,42.31,42.35,130400.0,36.6556,36.7247,36.5691,36.6037,130400.0
2013-11-05 13:30:00,42.35,42.35,42.25,42.26,87400.0,36.6037,36.6037,36.5173,36.5259,87400.0
2013-11-05 14:00:00,42.25,42.27,42.14,42.24,114900.0,36.5173,36.5346,36.4222,36.5086,114900.0
2013-11-05 14:30:00,42.24,42.28,42.21,42.23,98200.0,36.5086,36.5432,36.4827,36.5,98200.0
2013-11-05 15:00:00,42.22,42.25,42.15,42.19,242700.0,36.4913,36.5173,36.4308,36.4654,242700.0
2013-11-05 15:30:00,42.2,42.2,41.99,42.0,438900.0,36.4741,36.4741,36.2926,36.3012,438900.0
2013-11-06 09:30:00,42.0,42.36,42.0,42.36,190100.0,36.3012,36.6123,36.3012,36.6123,190100.0
2013-11-06 10:00:00,42.37,42.69,42.35,42.68,252000.0,36.621,36.8976,36.6037,36.8889,252000.0
2013-11-06 10:30:00,42.69,42.73,42.64,42.73,133400.0,36.8976,36.9321,36.8544,36.9321,133400.0
2013-11-06 11:00:00,42.73,42.74,42.65,42.68,131800.0,36.9321,36.9408,36.863,36.8889,131800.0
2013-11-06 11:30:00,42.68,42.72,42.62,42.66,162500.0,36.8889,36.9235,36.8371,36.8716,162500.0
2013-11-06 12:00:00,42.66,42.79,42.66,42.78,122400.0,36.8716,36.984,36.8716,36.9754,122400.0
2013-11-06 12:30:00,42.78,42.78,42.61,42.64,85200.0,36.9754,36.9754,36.8284,36.8544,85200.0
2013-11-06 13:00:00,42.64,42.69,42.6,42.61,95200.0,36.8544,36.8976,36.8198,36.8284,95200.0
2013-11-06 13:30:00,42.6,42.63,42.54,42.56,44400.0,36.8198,36.8457,36.7679,36.7852,44400.0
2013-11-06 14:00:00,42.55,42.57,42.46,42.5,67500.0,36.7766,36.7939,36.6988,36.7334,67500.0
2013-11-06 14:30:00,42.5,42.69,42.5,42.69,85700.0,36.7334,36.8976,36.7334,36.8976,85700.0
2013-11-06 15:00:00,42.69,42.7,42.6,42.65,143500.0,36.8976,36.9062,36.8198,36.863,143500.0
2013-11-06 15:30:00,42.65,42.77,42.61,42.75,386600.0,36.863,36.9667,36.8284,36.9494,386600.0
2013-11-07 09:30:00,42.81,42.95,42.68,42.74,179300.0,37.0013,37.1223,36.8889,36.9408,179300.0
2013-11-07 10:00:00,42.76,42.82,42.63,42.82,150000.0,36.9581,37.0099,36.8457,37.0099,150000.0
2013-11-07 10:30:00,42.82,42.84,42.51,42.52,194200.0,37.0099,37.0272,36.742,36.7506,194200.0
2013-11-07 11:00:00,42.52,42.55,42.38,42.49,144800.0,36.7506,36.7766,36.6296,36.7247,144800.0
2013-11-07 11:30:00,42.49,42.73,42.48,42.52,110000.0,36.7247,36.9321,36.7161,36.7506,110000.0
2013-11-07 12:00:00,42.52,42.6,42.36,42.37,121000.0,36.7506,36.8198,36.6123,36.621,121000.0
2013-11-07 12:30:00,42.37,42.38,42.28,42.28,114000.0,36.621,36.6296,36.5432,36.5432,114000.0
2013-11-07 13:00:00,42.29,42.35,42.28,42.31,159600.0,36.5518,36.6037,36.5432,36.5691,159600.0
2013-11-07 13:30:00,42.31,42.33,42.12,42.18,144400.0,36.5691,36.5864,36.4049,36.4568,144400.0
2013-11-07 14:00:00,42.18,42.19,42.06,42.12,163500.0,36.4568,36.4654,36.3531,36.4049,163500.0
2013-11-07 14:30:00,42.11,42.23,42.04,42.21,124400.0,36.3963,36.5,36.3358,36.4827,124400.0
2013-11-07 15:00:00,42.21,42.23,42.05,42.05,334200.0,36.4827,36.5,36.3444,36.3444,334200.0
2013-11-07 15:30:00,42.05,42.09,41.99,42.07,646300.0,36.3444,36.379,36.2926,36.3617,646300.0
2013-11-08 09:30:00,41.92,41.92,41.49,41.66,381700.0,36.232,36.232,35.8604,36.0073,381700.0
2013-11-08 10:00:00,41.65,41.67,41.37,41.52,434800.0,35.9987,36.016,35.7567,35.8863,434800.0
2013-11-08 10:30:00,41.52,41.78,41.49,41.73,200600.0,35.8863,36.111,35.8604,36.0678,200600.0
2013-11-08 11:00:00,41.73,41.75,41.61,41.66,354300.0,36.0678,36.0851,35.9641,36.0073,354300.0
2013-11-08 11:30:00,41.66,41.66,41.48,41.56,314900.0,36.0073,36.0073,35.8518,35.9209,314900.0
2013-11-08 12:00:00,41.56,41.63,41.37,41.44,650000.0,35.9209,35.9814,35.7567,35.8172,650000.0
2013-11-08 12:30:00,41.43,41.52,41.41,41.51,129000.0,35.8085,35.8863,35.7912,35.8777,129000.0
2013-11-08 13:00:00,41.52,41.64,41.43,41.59,221300.0,35.8863,35.99,35.8085,35.9468,221300.0
2013-11-08 13:30:00,41.6,41.7,41.56,41.66,131800.0,35.9555,36.0419,35.9209,36.0073,131800.0
2013-11-08 14:00:00,41.64,41.79,41.64,41.71,83700.0,35.99,36.1197,35.99,36.0505,83700.0
2013-11-08 14:30:00,41.71,41.81,41.7,41.78,165400.0,36.0505,36.137,36.0419,36.111,165400.0
2013-11-08 15:00:00,41.78,41.78,41.59,41.62,187900.0,36.111,36.111,35.9468,35.9728,187900.0
2013-11-08 15:30:00,41.62,41.78,41.59,41.77,386600.0,35.9728,36.111,35.9468,36.1024,386600.0
2013-11-11 09:30:00,41.75,41.83,41.56,41.57,81100.0,36.0851,36.1543,35.9209,35.9295,81100.0
2013-11-11 10:00:00,41.58,41.62,41.41,41.56,150300.0,35.9382,35.9728,35.7912,35.9209,150300.0
2013-11-11 10:30:00,41.56,41.82,41.56,41.76,75500.0,35.9209,36.1456,35.9209,36.0938,75500.0
2013-11-11 11:00:00,41.75,41.87,41.74,41.74,50800.0,36.0851,36.1888,36.0765,36.0765,50800.0
2013-11-11 11:30:00,41.72,41.75,41.61,41.64,55600.0,36.0592,36.0851,35.9641,35.99,55600.0
2013-11-11 12:00:00,41.63,41.66,41.5,41.52,54500.0,35.9814,36.0073,35.869,35.8863,54500.0
2013-11-11 12:30:00,41.52,41.54,41.46,41.52,41600.0,35.8863,35.9036,35.8345,35.8863,41600.0
2013-11-11 13:00:00,41.52,41.57,41.51,41.52,47100.0,35.8863,35.9295,35.8777,35.8863,47100.0
2013-11-11 13:30:00,41.53,41.59,41.49,41.52,190000.0,35.895,35.9468,35.8604,35.8863,190000.0
2013-11-11 14:00:00,41.53,41.53,41.4,41.4,83800.0,35.895,35.895,35.7826,35.7826,83800.0
2013-11-11 14:30:00,41.4,41.43,41.38,41.4,192000.0,35.7826,35.8085,35.7653,35.7826,192000.0
2013-11-11 15:00:00,41.4,41.41,41.34,41.39,180800.0,35.7826,35.7912,35.7307,35.774,180800.0
2013-11-11 15:30:00,41.4,41.44,41.36,41.42,447600.0,35.7826,35.8172,35.748,35.7999,447600.0
2013-11-12 09:30:00,40.63,40.99,40.25,40.53,996800.0,35.1171,35.4282,34.7886,35.0307,996800.0
2013-11-12 10:00:00,40.53,40.73,40.43,40.63,977500.0,35.0307,35.2035,34.9442,35.1171,977500.0
2013-11-12 10:30:00,40.63,40.64,40.49,40.53,387400.0,35.1171,35.1257,34.9961,35.0307,387400.0
2013-11-12 11:00:00,40.53,40.57,40.46,40.55,480400.0,35.0307,35.0652,34.9701,35.0479,480400.0
2013-11-12 11:30:00,40.55,40.56,40.39,40.42,425100.0,35.0479,35.0566,34.9096,34.9356,425100.0
2013-11-12 12:00:00,40.42,40.44,40.24,40.26,508900.0,34.9356,34.9529,34.78,34.7973,508900.0
2013-11-12 12:30:00,40.26,40.35,40.15,40.15,286300.0,34.7973,34.8751,34.7022,34.7022,286300.0
2013-11-12 13:00:00,40.15,40.21,40.02,40.2,901700.0,34.7022,34.7541,34.5899,34.7454,901700.0
2013-11-12 13:30:00,40.2,40.34,40.17,40.27,457300.0,34.7454,34.8664,34.7195,34.8059,457300.0
2013-11-12 14:00:00,40.27,40.42,40.18,40.4,697000.0,34.8059,34.9356,34.7281,34.9183,697000.0
2013-11-12 14:30:00,40.4,40.49,40.36,40.41,577900.0,34.9183,34.9961,34.8837,34.9269,577900.0
2013-11-12 15:00:00,40.42,40.51,40.39,40.48,447600.0,34.9356,35.0134,34.9096,34.9874,447600.0
2013-11-12 15:30:00,40.48,40.6,40.41,40.48,1328800.0,34.9874,35.0912,34.9269,34.9874,1328800.0
2013-11-13 09:30:00,40.31,40.63,40.2,40.53,498100.0,34.8405,35.1171,34.7454,35.0307,498100.0
2013-11-13 10:00:00,40.55,41.08,40.55,40.99,682700.0,35.0479,35.506,35.0479,35.4282,682700.0
2013-11-13 10:30:00,40.98,41.02,40.88,40.89,263700.0,35.4196,35.4542,35.3332,35.3418,263700.0
2013-11-13 11:00:00,40.9,41.02,40.86,40.87,295500.0,35.3504,35.4542,35.3159,35.3245,295500.0
2013-11-13 11:30:00,40.85,40.86,40.75,40.82,242000.0,35.3072,35.3159,35.2208,35.2813,242000.0
2013-11-13 12:00:00,40.82,40.88,40.75,40.85,155800.0,35.2813,35.3332,35.2208,35.3072,155800.0
2013-11-13 12:30:00,40.86,40.87,40.75,40.79,163600.0,35.3159,35.3245,35.2208,35.2554,163600.0
2013-11-13 13:00:00,40.79,40.95,40.76,40.95,180100.0,35.2554,35.3937,35.2294,35.3937,180100.0
2013-11-13 13:30:00,40.96,40.99,40.85,40.99,169600.0,35.4023,35.4282,35.3072,35.4282,169600.0
2013-11-13 14:00:00,40.98,41.09,40.98,41.01,171800.0,35.4196,35.5147,35.4196,35.4455,171800.0
2013-11-13 14:30:00,41.0,41.0,40.84,40.95,198300.0,35.4369,35.4369,35.2986,35.3937,198300.0
2013-11-13 15:00:00,40.94,40.95,40.82,40.82,257300.0,35.385,35.3937,35.2813,35.2813,257300.0
2013-11-13 15:30:00,40.83,40.98,40.81,40.97,468300.0,35.2899,35.4196,35.2727,35.411,468300.0
2013-11-14 09:30:00,41.09,41.29,40.98,41.13,187300.0,35.5147,35.6875,35.4196,35.5492,187300.0
2013-11-14 10:00:00,41.13,41.29,41.07,41.11,223900.0,35.5492,35.6875,35.4974,35.532,223900.0
2013-11-14 10:30:00,41.11,41.28,41.0,41.18,166800.0,35.532,35.6789,35.4369,35.5925,166800.0
2013-11-14 11:00:00,41.18,41.34,41.16,41.24,128300.0,35.5925,35.7307,35.5752,35.6443,128300.0
2013-11-14 11:30:00,41.23,41.24,41.13,41.2,108200.0,35.6357,35.6443,35.5492,35.6097,108200.0
2013-11-14 12:00:00,41.2,41.28,41.16,41.21,135500.0,35.6097,35.6789,35.5752,35.6184,135500.0
2013-11-14 12:30:00,41.2,41.23,41.17,41.2,75700.0,35.6097,35.6357,35.5838,35.6097,75700.0
2013-11-14 13:00:00,41.2,41.29,41.19,41.21,55300.0,35.6097,35.6875,35.6011,35.6184,55300.0
2013-11-14 13:30:00,41.2,41.21,41.06,41.07,112500.0,35.6097,35.6184,35.4887,35.4974,112500.0
2013-11-14 14:00:00,41.07,41.15,41.04,41.09,82900.0,35.4974,35.5665,35.4715,35.5147,82900.0
2013-11-14 14:30:00,41.09,41.13,40.94,41.02,233200.0,35.5147,35.5492,35.385,35.4542,233200.0
2013-11-14 15:00:00,41.02,41.07,41.0,41.03,130500.0,35.4542,35.4974,35.4369,35.4628,130500.0
2013-11-14 15:30:00,41.03,41.05,40.99,41.01,382800.0,35.4628,35.4801,35.4282,35.4455,382800.0
2013-11-15 09:30:00,40.87,41.2,40.87,41.14,397600.0,35.3245,35.6097,35.3245,35.5579,397600.0
2013-11-15 10:00:00,41.14,41.15,40.97,41.0,202100.0,35.5579,35.5665,35.411,35.4369,202100.0
2013-11-15 10:30:00,41.0,41.02,40.85,40.9,141500.0,35.4369,35.4542,35.3072,35.3504,141500.0
2013-11-15 11:00:00,40.9,40.97,40.89,40.93,124300.0,35.3504,35.411,35.3418,35.3764,124300.0
2013-11-15 11:30:00,40.92,41.01,40.89,40.89,154600.0,35.3677,35.4455,35.3418,35.3418,154600.0
2013-11-15 12:00:00,40.89,40.94,40.86,40.9,110300.0,35.3418,35.385,35.3159,35.3504,110300.0
2013-11-15 12:30:00,40.9,40.98,40.9,40.96,84400.0,35.3504,35.4196,35.3504,35.4023,84400.0
2013-11-15 13:00:00,40.95,41.05,40.95,41.04,84300.0,35.3937,35.4801,35.3937,35.4715,84300.0
2013-11-15 13:30:00,41.04,41.09,41.01,41.04,72200.0,35.4715,35.5147,35.4455,35.4715,72200.0
2013-11-15 14:00:00,41.04,41.1,41.04,41.08,81600.0,35.4715,35.5233,35.4715,35.506,81600.0
2013-11-15 14:30:00,41.09,41.11,41.06,41.09,96300.0,35.5147,35.532,35.4887,35.5147,96300.0
2013-11-15 15:00:00,41.09,41.2,41.09,41.19,164500.0,35.5147,35.6097,35.5147,35.6011,164500.0
2013-11-15 15:30:00,41.18,41.19,41.09,41.17,349600.0,35.5925,35.6011,35.5147,35.5838,349600.0
2013-11-18 09:30:00,41.2,41.25,40.94,41.03,287100.0,35.6097,35.653,35.385,35.4628,287100.0
2013-11-18 10:00:00,41.03,41.06,40.93,40.96,211200.0,35.4628,35.4887,35.3764,35.4023,211200.0
2013-11-18 10:30:00,40.95,40.97,40.79,40.8,149900.0,35.3937,35.411,35.2554,35.264,149900.0
2013-11-18 11:00:00,40.79,40.89,40.75,40.88,187500.0,35.2554,35.3418,35.2208,35.3332,187500.0
2013-11-18 11:30:00,40.88,40.91,40.78,40.89,140900.0,35.3332,35.3591,35.2467,35.3418,140900.0
2013-11-18 12:00:00,40.89,40.94,40.87,40.92,131200.0,35.3418,35.385,35.3245,35.3677,131200.0
2013-11-18 12:30:00,40.92,41.01,40.89,40.97,305800.0,35.3677,35.4455,35.3418,35.411,305800.0
2013-11-18 13:00:00,40.97,41.02,40.96,40.99,376100.0,35.411,35.4542,35.4023,35.4282,376100.0
2013-11-18 13:30:00,40.99,41.08,40.96,41.03,268900.0,35.4282,35.506,35.4023,35.4628,268900.0
2013-11-18 14:00:00,41.03,41.04,40.98,41.01,208200.0,35.4628,35.4715,35.4196,35.4455,208200.0
2013-11-18 14:30:00,41.0,41.01,40.96,40.99,187800.0,35.4369,35.4455,35.4023,35.4282,187800.0
2013-11-18 15:00:00,40.98,41.02,40.95,40.98,388600.0,35.4196,35.4542,35.3937,35.4196,388600.0
2013-11-18 15:30:00,40.98,41.05,40.94,41.01,500900.0,35.4196,35.4801,35.385,35.4455,500900.0
2013-11-19 09:30:00,41.09,41.21,40.95,40.96,207600.0,35.5147,35.6184,35.3937,35.4023,207600.0
2013-11-19 10:00:00,40.95,41.06,40.89,41.05,172800.0,35.3937,35.4887,35.3418,35.4801,172800.0
2013-11-19 10:30:00,41.06,41.12,41.01,41.11,166600.0,35.4887,35.5406,35.4455,35.532,166600.0
2013-11-19 11:00:00,41.11,41.11,40.95,40.97,262800.0,35.532,35.532,35.3937,35.411,262800.0
2013-11-19 11:30:00,40.96,40.99,40.94,40.98,112000.0,35.4023,35.4282,35.385,35.4196,112000.0
2013-11-19 12:00:00,40.97,41.09,40.97,41.07,66800.0,35.411,35.5147,35.411,35.4974,66800.0
2013-11-19 12:30:00,41.07,41.11,41.06,41.09,65700.0,35.4974,35.532,35.4887,35.5147,65700.0
2013-11-19 13:00:00,41.1,41.14,41.05,41.05,120400.0,35.5233,35.5579,35.4801,35.4801,120400.0
2013-11-19 13:30:00,41.04,41.06,40.95,40.96,75300.0,35.4715,35.4887,35.3937,35.4023,75300.0
2013-11-19 14:00:00,40.96,41.01,40.87,40.87,113200.0,35.4023,35.4455,35.3245,35.3245,113200.0
2013-11-19 14:30:00,40.88,40.92,40.82,40.82,101000.0,35.3332,35.3677,35.2813,35.2813,101000.0
2013-11-19 15:00:00,40.82,40.93,40.82,40.91,123800.0,35.2813,35.3764,35.2813,35.3591,123800.0
2013-11-19 15:30:00,40.91,40.93,40.83,40.92,314900.0,35.3591,35.3764,35.2899,35.3677,314900.0
2013-11-20 09:30:00,40.88,40.98,40.68,40.94,176200.0,35.3332,35.4196,35.1603,35.385,176200.0
2013-11-20 10:00:00,40.94,41.1,40.91,41.08,121600.0,35.385,35.5233,35.3591,35.506,121600.0
2013-11-20 10:30:00,41.09,41.11,40.95,41.06,146800.0,35.5147,35.532,35.3937,35.4887,146800.0
2013-11-20 11:00:00,41.06,41.06,40.93,41.0,99600.0,35.4887,35.4887,35.3764,35.4369,99600.0
2013-11-20 11:30:00,41.0,41.0,40.86,40.89,93600.0,35.4369,35.4369,35.3159,35.3418,93600.0
2013-11-20 12:00:00,40.9,40.91,40.82,40.87,127100.0,35.3504,35.3591,35.2813,35.3245,127100.0
2013-11-20 12:30:00,40.86,40.88,40.79,40.84,62400.0,35.3159,35.3332,35.2554,35.2986,62400.0
2013-11-20 13:00:00,40.83,40.88,40.81,40.88,123800.0,35.2899,35.3332,35.2727,35.3332,123800.0
2013-11-20 13:30:00,40.87,40.91,40.85,40.89,81900.0,35.3245,35.3591,35.3072,35.3418,81900.0
2013-11-20 14:00:00,40.89,40.89,40.64,40.73,179600.0,35.3418,35.3418,35.1257,35.2035,179600.0
2013-11-20 14:30:00,40.73,40.79,40.66,40.7,132300.0,35.2035,35.2554,35.143,35.1776,132300.0
2013-11-20 15:00:00,40.69,40.7,40.6,40.63,113900.0,35.1689,35.1776,35.0912,35.1171,113900.0
2013-11-20 15:30:00,40.63,40.69,40.55,40.56,349700.0,35.1171,35.1689,35.0479,35.0566,349700.0
2013-11-21 09:30:00,40.7,40.71,40.13,40.57,274900.0,35.1776,35.1862,34.6849,35.0652,274900.0
2013-11-21 10:00:00,40.56,40.56,40.37,40.39,172300.0,35.0566,35.0566,34.8924,34.9096,172300.0
2013-11-21 10:30:00,40.4,40.53,40.4,40.5,90000.0,34.9183,35.0307,34.9183,35.0047,90000.0
2013-11-21 11:00:00,40.5,40.61,40.47,40.6,106500.0,35.0047,35.0998,34.9788,35.0912,106500.0
2013-11-21 11:30:00,40.59,40.63,40.55,40.59,67600.0,35.0825,35.1171,35.0479,35.0825,67600.0
2013-11-21 12:00:00,40.58,40.62,40.54,40.54,159200.0,35.0739,35.1084,35.0393,35.0393,159200.0
2013-11-21 12:30:00,40.54,40.67,40.54,40.66,62700.0,35.0393,35.1517,35.0393,35.143,62700.0
2013-11-21 13:00:00,40.65,40.76,40.65,40.73,66000.0,35.1344,35.2294,35.1344,35.2035,66000.0
2013-11-21 13:30:00,40.73,40.81,40.69,40.76,57100.0,35.2035,35.2727,35.1689,35.2294,57100.0
2013-11-21 14:00:00,40.76,40.77,40.67,40.67,75500.0,35.2294,35.2381,35.1517,35.1517,75500.0
2013-11-21 14:30:00,40.66,40.71,40.64,40.69,99000.0,35.143,35.1862,35.1257,35.1689,99000.0
2013-11-21 15:00:00,40.7,40.72,40.66,40.68,213900.0,35.1776,35.1949,35.143,35.1603,213900.0
2013-11-21 15:30:00,40.68,40.68,40.5,40.53,587600.0,35.1603,35.1603,35.0047,35.0307,587600.0
2013-11-22 09:30:00,40.49,40.71,40.47,40.68,215700.0,34.9961,35.1862,34.9788,35.1603,215700.0
2013-11-22 10:00:00,40.69,40.81,40.59,40.59,187800.0,35.1689,35.2727,35.0825,35.0825,187800.0
2013-11-22 10:30:00,40.6,40.71,40.58,40.69,127800.0,35.0912,35.1862,35.0739,35.1689,127800.0
2013-11-22 11:00:00,40.69,40.76,40.68,40.72,109000.0,35.1689,35.2294,35.1603,35.1949,109000.0
2013-11-22 11:30:00,40.72,40.73,40.63,40.65,93700.0,35.1949,35.2035,35.1171,35.1344,93700.0
2013-11-22 12:00:00,40.65,40.68,40.62,40.67,107300.0,35.1344,35.1603,35.1084,35.1517,107300.0
2013-11-22 12:30:00,40.67,40.71,40.65,40.67,91700.0,35.1517,35.1862,35.1344,35.1517,91700.0
2013-11-22 13:00:00,40.66,40.75,40.63,40.74,121500.0,35.143,35.2208,35.1171,35.2122,121500.0
2013-11-22 13:30:00,40.74,40.75,40.67,40.7,110600.0,35.2122,35.2208,35.1517,35.1776,110600.0
2013-11-22 14:00:00,40.71,40.75,40.62,40.71,171300.0,35.1862,35.2208,35.1084,35.1862,171300.0
2013-11-22 14:30:00,40.72,40.78,40.7,40.7,169400.0,35.1949,35.2467,35.1776,35.1776,169400.0
2013-11-22 15:00:00,40.7,40.73,40.64,40.68,247400.0,35.1776,35.2035,35.1257,35.1603,247400.0
2013-11-22 15:30:00,40.67,40.72,40.62,40.64,812100.0,35.1517,35.1949,35.1084,35.1257,812100.0
2013-11-25 09:30:00,40.74,40.86,40.6,40.76,140600.0,35.2122,35.3159,35.0912,35.2294,140600.0
2013-11-25 10:00:00,40.75,40.96,40.74,40.8,199500.0,35.2208,35.4023,35.2122,35.264,199500.0
2013-11-25 10:30:00,40.8,40.8,40.69,40.7,74900.0,35.264,35.264,35.1689,35.1776,74900.0
2013-11-25 11:00:00,40.69,40.79,40.65,40.75,111000.0,35.1689,35.2554,35.1344,35.2208,111000.0
2013-11-25 11:30:00,40.75,40.79,40.69,40.77,92900.0,35.2208,35.2554,35.1689,35.2381,92900.0
2013-11-25 12:00:00,40.78,40.8,40.72,40.79,84300.0,35.2467,35.264,35.1949,35.2554,84300.0
2013-11-25 12:30:00,40.78,40.79,40.74,40.77,89100.0,35.2467,35.2554,35.2122,35.2381,89100.0
2013-11-25 13:00:00,40.76,40.77,40.71,40.72,87800.0,35.2294,35.2381,35.1862,35.1949,87800.0
2013-11-25 13:30:00,40.72,40.78,40.68,40.73,134200.0,35.1949,35.2467,35.1603,35.2035,134200.0
2013-11-25 14:00:00,40.73,40.83,40.72,40.76,170700.0,35.2035,35.2899,35.1949,35.2294,170700.0
2013-11-25 14:30:00,40.76,40.76,40.71,40.72,103200.0,35.2294,35.2294,35.1862,35.1949,103200.0
2013-11-25 15:00:00,40.72,40.73,40.63,40.67,201000.0,35.1949,35.2035,35.1171,35.1517,201000.0
2013-11-25 15:30:00,40.67,40.68,40.57,40.58,605600.0,35.1517,35.1603,35.0652,35.0739,605600.0
2013-11-26 09:30:00,40.57,40.6,40.26,40.29,215600.0,35.0652,35.0912,34.7973,34.8232,215600.0
2013-11-26 10:00:00,40.29,40.34,40.24,40.31,322000.0,34.8232,34.8664,34.78,34.8405,322000.0
2013-11-26 10:30:00,40.31,40.34,40.28,40.31,230300.0,34.8405,34.8664,34.8146,34.8405,230300.0
2013-11-26 11:00:00,40.32,40.35,40.18,40.18,208300.0,34.8491,34.8751,34.7281,34.7281,208300.0
2013-11-26 11:30:00,40.18,40.23,40.16,40.21,185400.0,34.7281,34.7714,34.7109,34.7541,185400.0
2013-11-26 12:00:00,40.21,40.27,40.18,40.2,301000.0,34.7541,34.8059,34.7281,34.7454,301000.0
2013-11-26 12:30:00,40.21,40.21,40.0,40.01,215500.0,34.7541,34.7541,34.5726,34.5812,215500.0
2013-11-26 13:00:00,40.02,40.03,39.91,39.98,270700.0,34.5899,34.5985,34.4948,34.5553,270700.0
2013-11-26 13:30:00,39.98,40.02,39.97,39.98,133400.0,34.5553,34.5899,34.5466,34.5553,133400.0
2013-11-26 14:00:00,39.99,40.13,39.98,40.13,268000.0,34.5639,34.6849,34.5553,34.6849,268000.0
2013-11-26 14:30:00,40.14,40.21,40.12,40.21,359600.0,34.6936,34.7541,34.6763,34.7541,359600.0
2013-11-26 15:00:00,40.21,40.27,40.2,40.22,257400.0,34.7541,34.8059,34.7454,34.7627,257400.0
2013-11-26 15:30:00,40.22,40.28,40.16,40.27,857200.0,34.7627,34.8146,34.7109,34.8059,857200.0
2013-11-27 09:30:00,40.28,40.34,40.11,40.25,170200.0,34.8146,34.8664,34.6676,34.7886,170200.0
2013-11-27 10:00:00,40.26,40.29,40.07,40.15,239700.0,34.7973,34.8232,34.6331,34.7022,239700.0
2013-11-27 10:30:00,40.15,40.21,40.09,40.15,199200.0,34.7022,34.7541,34.6504,34.7022,199200.0
2013-11-27 11:00:00,40.15,40.2,40.12,40.2,153700.0,34.7022,34.7454,34.6763,34.7454,153700.0
2013-11-27 11:30:00,40.2,40.22,40.15,40.15,100700.0,34.7454,34.7627,34.7022,34.7022,100700.0
2013-11-27 12:00:00,40.15,40.19,40.1,40.18,160900.0,34.7022,34.7368,34.659,34.7281,160900.0
2013-11-27 12:30:00,40.19,40.25,40.14,40.22,181000.0,34.7368,34.7886,34.6936,34.7627,181000.0
2013-11-27 13:00:00,40.23,40.27,40.2,40.26,121000.0,34.7714,34.8059,34.7454,34.7973,121000.0
2013-11-27 13:30:00,40.25,40.32,40.22,40.27,195900.0,34.7886,34.8491,34.7627,34.8059,195900.0
2013-11-27 14:00:00,40.26,40.27,40.21,40.23,126200.0,34.7973,34.8059,34.7541,34.7714,126200.0
2013-11-27 14:30:00,40.23,40.25,40.2,40.25,170000.0,34.7714,34.7886,34.7454,34.7886,170000.0
2013-11-27 15:00:00,40.25,40.28,40.24,40.28,134600.0,34.7886,34.8146,34.78,34.8146,134600.0
2013-11-27 15:30:00,40.27,40.3,40.26,40.26,443800.0,34.8059,34.8319,34.7973,34.7973,443800.0
2013-11-29 09:30:00,40.0,40.6,40.0,40.49,219000.0,34.5726,35.0912,34.5726,34.9961,219000.0
2013-11-29 10:00:00,40.49,40.61,40.44,40.44,133900.0,34.9961,35.0998,34.9529,34.9529,133900.0
2013-11-29 10:30:00,40.45,40.55,40.45,40.52,87600.0,34.9615,35.0479,34.9615,35.022,87600.0
2013-11-29 11:00:00,40.53,40.55,40.44,40.44,116900.0,35.0307,35.0479,34.9529,34.9529,116900.0
2013-11-29 11:30:00,40.43,40.51,40.36,40.38,108300.0,34.9442,35.0134,34.8837,34.901,108300.0
2013-11-29 12:00:00,40.39,40.43,40.33,40.43,85300.0,34.9096,34.9442,34.8578,34.9442,85300.0
2013-11-29 12:30:00,40.42,40.46,40.29,40.4,402300.0,34.9356,34.9701,34.8232,34.9183,402300.0
2013-12-02 09:30:00,40.44,40.47,40.27,40.27,244300.0,34.9529,34.9788,34.8059,34.8059,244300.0
2013-12-02 10:00:00,40.27,40.37,40.22,40.24,287300.0,34.8059,34.8924,34.7627,34.78,287300.0
2013-12-02 10:30:00,40.25,40.49,40.23,40.48,268700.0,34.7886,34.9961,34.7714,34.9874,268700.0
2013-12-02 11:00:00,40.48,40.6,40.43,40.6,232500.0,34.9874,35.0912,34.9442,35.0912,232500.0
2013-12-02 11:30:00,40.6,40.61,40.48,40.57,135100.0,35.0912,35.0998,34.9874,35.0652,135100.0
2013-12-02 12:00:00,40.57,40.72,40.54,40.65,133800.0,35.0652,35.1949,35.0393,35.1344,133800.0
2013-12-02 12:30:00,40.65,40.65,40.56,40.57,81200.0,35.1344,35.1344,35.0566,35.0652,81200.0
2013-12-02 13:00:00,40.57,40.57,40.49,40.52,110400.0,35.0652,35.0652,34.9961,35.022,110400.0
2013-12-02 13:30:00,40.52,40.53,40.47,40.48,107100.0,35.022,35.0307,34.9788,34.9874,107100.0
2013-12-02 14:00:00,40.49,40.51,40.44,40.5,133700.0,34.9961,35.0134,34.9529,35.0047,133700.0
2013-12-02 14:30:00,40.5,40.52,40.44,40.46,207600.0,35.0047,35.022,34.9529,34.9701,207600.0
2013-12-02 15:00:00,40.47,40.5,40.42,40.42,206600.0,34.9788,35.0047,34.9356,34.9356,206600.0
2013-12-02 15:30:00,40.42,40.47,40.39,40.46,765900.0,34.9356,34.9788,34.9096,34.9701,765900.0
2013-12-03 09:30:00,40.34,40.55,40.17,40.5,152300.0,34.8664,35.0479,34.7195,35.0047,152300.0
2013-12-03 10:00:00,40.5,40.79,40.49,40.78,316800.0,35.0047,35.2554,34.9961,35.2467,316800.0
2013-12-03 10:30:00,40.79,40.83,40.7,40.7,180200.0,35.2554,35.2899,35.1776,35.1776,180200.0
2013-12-03 11:00:00,40.7,40.74,40.66,40.68,174800.0,35.1776,35.2122,35.143,35.1603,174800.0
2013-12-03 11:30:00,40.69,40.76,40.66,40.76,186200.0,35.1689,35.2294,35.143,35.2294,186200.0
2013-12-03 12:00:00,40.75,40.79,40.73,40.74,122200.0,35.2208,35.2554,35.2035,35.2122,122200.0
2013-12-03 12:30:00,40.75,40.77,40.73,40.77,127000.0,35.2208,35.2381,35.2035,35.2381,127000.0
2013-12-03 13:00:00,40.76,40.77,40.59,40.63,115700.0,35.2294,35.2381,35.0825,35.1171,115700.0
2013-12-03 13:30:00,40.63,40.69,40.62,40.66,124200.0,35.1171,35.1689,35.1084,35.143,124200.0
2013-12-03 14:00:00,40.66,40.7,40.63,40.66,195900.0,35.143,35.1776,35.1171,35.143,195900.0
2013-12-03 14:30:00,40.66,40.81,40.65,40.81,188800.0,35.143,35.2727,35.1344,35.2727,188800.0
2013-12-03 15:00:00,40.8,40.83,40.75,40.78,287200.0,35.264,35.2899,35.2208,35.2467,287200.0
2013-12-03 15:30:00,40.78,40.82,40.72,40.8,524400.0,35.2467,35.2813,35.1949,35.264,524400.0
2013-12-04 09:30:00,40.57,40.91,40.38,40.52,252900.0,35.0652,35.3591,34.901,35.022,252900.0
2013-12-04 10:00:00,40.52,40.72,40.52,40.7,171700.0,35.022,35.1949,35.022,35.1776,171700.0
2013-12-04 10:30:00,40.7,40.71,40.58,40.66,212000.0,35.1776,35.1862,35.0739,35.143,212000.0
2013-12-04 11:00:00,40.67,40.67,40.6,40.61,132500.0,35.1517,35.1517,35.0912,35.0998,132500.0
2013-12-04 11:30:00,40.61,40.61,40.51,40.54,142600.0,35.0998,35.0998,35.0134,35.0393,142600.0
2013-12-04 12:00:00,40.54,40.55,40.44,40.46,100200.0,35.0393,35.0479,34.9529,34.9701,100200.0
2013-12-04 12:30:00,40.47,40.55,40.47,40.48,69100.0,34.9788,35.0479,34.9788,34.9874,69100.0
2013-12-04 13:00:00,40.48,40.54,40.37,40.38,193400.0,34.9874,35.0393,34.8924,34.901,193400.0
2013-12-04 13:30:00,40.38,40.42,40.33,40.4,154400.0,34.901,34.9356,34.8578,34.9183,154400.0
2013-12-04 14:00:00,40.4,40.56,40.4,40.55,139300.0,34.9183,35.0566,34.9183,35.0479,139300.0
2013-12-04 14:30:00,40.55,40.63,40.54,40.62,136700.0,35.0479,35.1171,35.0393,35.1084,136700.0
2013-12-04 15:00:00,40.61,40.67,40.6,40.67,169700.0,35.0998,35.1517,35.0912,35.1517,169700.0
2013-12-04 15:30:00,40.67,40.76,40.65,40.7,379000.0,35.1517,35.2294,35.1344,35.1776,379000.0
2013-12-05 09:30:00,40.66,40.66,40.05,40.17,374000.0,35.143,35.143,34.6158,34.7195,374000.0
2013-12-05 10:00:00,40.18,40.38,40.17,40.36,399200.0,34.7281,34.901,34.7195,34.8837,399200.0
2013-12-05 10:30:00,40.37,40.38,40.31,40.34,350900.0,34.8924,34.901,34.8405,34.8664,350900.0
2013-12-05 11:00:00,40.35,40.48,40.33,40.37,220100.0,34.8751,34.9874,34.8578,34.8924,220100.0
2013-12-05 11:30:00,40.37,40.41,40.35,40.4,121000.0,34.8924,34.9269,34.8751,34.9183,121000.0
2013-12-05 12:00:00,40.4,40.49,40.39,40.48,126100.0,34.9183,34.9961,34.9096,34.9874,126100.0
2013-12-05 12:30:00,40.48,40.48,40.39,40.39,142600.0,34.9874,34.9874,34.9096,34.9096,142600.0
2013-12-05 13:00:00,40.39,40.41,40.29,40.3,123400.0,34.9096,34.9269,34.8232,34.8319,123400.0
2013-12-05 13:30:00,40.31,40.36,40.26,40.36,222400.0,34.8405,34.8837,34.7973,34.8837,222400.0
2013-12-05 14:00:00,40.36,40.46,40.35,40.45,170900.0,34.8837,34.9701,34.8751,34.9615,170900.0
2013-12-05 14:30:00,40.45,40.56,40.45,40.51,136500.0,34.9615,35.0566,34.9615,35.0134,136500.0
2013-12-05 15:00:00,40.51,40.51,40.4,40.44,167500.0,35.0134,35.0134,34.9183,34.9529,167500.0
2013-12-05 15:30:00,40.43,40.44,40.32,40.36,337000.0,34.9442,34.9529,34.8491,34.8837,337000.0
2013-12-06 09:30:00,40.53,40.82,40.43,40.82,240200.0,35.0307,35.2813,34.9442,35.2813,240200.0
2013-12-06 10:00:00,40.82,41.23,40.81,40.9,337000.0,35.2813,35.6357,35.2727,35.3504,337000.0
2013-12-06 10:30:00,40.91,40.93,40.52,40.64,217000.0,35.3591,35.3764,35.022,35.1257,217000.0
2013-12-06 11:00:00,40.64,40.78,40.63,40.76,72500.0,35.1257,35.2467,35.1171,35.2294,72500.0
2013-12-06 11:30:00,40.77,40.79,40.66,40.69,147900.0,35.2381,35.2554,35.143,35.1689,147900.0
2013-12-06 12:00:00,40.69,40.75,40.68,40.71,83400.0,35.1689,35.2208,35.1603,35.1862,83400.0
2013-12-06 12:30:00,40.72,40.87,40.71,40.87,62400.0,35.1949,35.3245,35.1862,35.3245,62400.0
2013-12-06 13:00:00,40.86,40.91,40.82,40.87,81200.0,35.3159,35.3591,35.2813,35.3245,81200.0
2013-12-06 13:30:00,40.87,40.91,40.83,40.88,98200.0,35.3245,35.3591,35.2899,35.3332,98200.0
2013-12-06 14:00:00,40.88,40.95,40.87,40.95,90800.0,35.3332,35.3937,35.3245,35.3937,90800.0
2013-12-06 14:30:00,40.95,40.95,40.87,40.87,94500.0,35.3937,35.3937,35.3245,35.3245,94500.0
2013-12-06 15:00:00,40.87,41.01,40.86,41.01,255600.0,35.3245,35.4455,35.3159,35.4455,255600.0
2013-12-06 15:30:00,41.01,41.12,40.93,41.1,627500.0,35.4455,35.5406,35.3764,35.5233,627500.0
2013-12-09 09:30:00,41.06,41.18,41.0,41.17,301500.0,35.4887,35.5925,35.4369,35.5838,301500.0
2013-12-09 10:00:00,41.18,41.22,41.12,41.22,185800.0,35.5925,35.627,35.5406,35.627,185800.0
2013-12-09 10:30:00,41.21,41.21,41.01,41.13,171100.0,35.6184,35.6184,35.4455,35.5492,171100.0
2013-12-09 11:00:00,41.13,41.25,41.1,41.25,231500.0,35.5492,35.653,35.5233,35.653,231500.0
2013-12-09 11:30:00,41.25,41.4,41.24,41.34,186900.0,35.653,35.7826,35.6443,35.7307,186900.0
2013-12-09 12:00:00,41.34,41.34,41.24,41.27,159500.0,35.7307,35.7307,35.6443,35.6702,159500.0
2013-12-09 12:30:00,41.27,41.38,41.26,41.34,190400.0,35.6702,35.7653,35.6616,35.7307,190400.0
2013-12-09 13:00:00,41.34,41.45,41.33,41.45,169000.0,35.7307,35.8258,35.7221,35.8258,169000.0
2013-12-09 13:30:00,41.45,41.46,41.32,41.32,130500.0,35.8258,35.8345,35.7135,35.7135,130500.0
2013-12-09 14:00:00,41.33,41.33,41.17,41.2,122900.0,35.7221,35.7221,35.5838,35.6097,122900.0
2013-12-09 14:30:00,41.2,41.27,41.19,41.2,144700.0,35.6097,35.6702,35.6011,35.6097,144700.0
2013-12-09 15:00:00,41.2,41.22,41.17,41.18,107200.0,35.6097,35.627,35.5838,35.5925,107200.0
2013-12-09 15:30:00,41.17,41.21,41.14,41.17,439200.0,35.5838,35.6184,35.5579,35.5838,439200.0
2013-12-10 09:30:00,41.09,41.2,40.89,40.97,176400.0,35.5147,35.6097,35.3418,35.411,176400.0
2013-12-10 10:00:00,40.98,41.03,40.83,40.94,180000.0,35.4196,35.4628,35.2899,35.385,180000.0
2013-12-10 10:30:00,40.94,41.0,40.91,40.99,129000.0,35.385,35.4369,35.3591,35.4282,129000.0
2013-12-10 11:00:00,40.99,41.0,40.82,40.86,117500.0,35.4282,35.4369,35.2813,35.3159,117500.0
2013-12-10 11:30:00,40.85,40.86,40.76,40.77,88500.0,35.3072,35.3159,35.2294,35.2381,88500.0
2013-12-10 12:00:00,40.77,40.84,40.73,40.76,119800.0,35.2381,35.2986,35.2035,35.2294,119800.0
2013-12-10 12:30:00,40.77,40.81,40.75,40.81,97200.0,35.2381,35.2727,35.2208,35.2727,97200.0
2013-12-10 13:00:00,40.8,40.89,40.8,40.81,92200.0,35.264,35.3418,35.264,35.2727,92200.0
2013-12-10 13:30:00,40.81,40.82,40.72,40.75,151200.0,35.2727,35.2813,35.1949,35.2208,151200.0
2013-12-10 14:00:00,40.76,40.76,40.18,40.31,757400.0,35.2294,35.2294,34.7281,34.8405,757400.0
2013-12-10 14:30:00,40.31,40.4,40.21,40.37,352000.0,34.8405,34.9183,34.7541,34.8924,352000.0
2013-12-10 15:00:00,40.37,40.39,40.29,40.36,305100.0,34.8924,34.9096,34.8232,34.8837,305100.0
2013-12-10 15:30:00,40.35,40.38,40.31,40.33,560100.0,34.8751,34.901,34.8405,34.8578,560100.0
2013-12-11 09:30:00,40.32,40.4,40.17,40.25,340300.0,34.8491,34.9183,34.7195,34.7886,340300.0
2013-12-11 10:00:00,40.24,40.3,40.19,40.25,337900.0,34.78,34.8319,34.7368,34.7886,337900.0
2013-12-11 10:30:00,40.25,40.4,40.24,40.4,109400.0,34.7886,34.9183,34.78,34.9183,109400.0
2013-12-11 11:00:00,40.4,40.45,40.34,40.39,115300.0,34.9183,34.9615,34.8664,34.9096,115300.0
2013-12-11 11:30:00,40.39,40.49,40.39,40.45,107000.0,34.9096,34.9961,34.9096,34.9615,107000.0
2013-12-11 12:00:00,40.45,40.5,40.42,40.46,124500.0,34.9615,35.0047,34.9356,34.9701,124500.0
2013-12-11 12:30:00,40.45,40.52,40.43,40.47,118300.0,34.9615,35.022,34.9442,34.9788,118300.0
2013-12-11 13:00:00,40.47,40.55,40.43,40.54,114100.0,34.9788,35.0479,34.9442,35.0393,114100.0
2013-12-11 13:30:00,40.54,40.57,40.48,40.49,90100.0,35.0393,35.0652,34.9874,34.9961,90100.0
2013-12-11 14:00:00,40.5,40.52,40.4,40.43,135700.0,35.0047,35.022,34.9183,34.9442,135700.0
2013-12-11 14:30:00,40.44,40.48,40.38,40.4,102800.0,34.9529,34.9874,34.901,34.9183,102800.0
2013-12-11 15:00:00,40.4,40.41,40.26,40.26,172800.0,34.9183,34.9269,34.7973,34.7973,172800.0
2013-12-11 15:30:00,40.26,40.29,40.2,40.26,688800.0,34.7973,34.8232,34.7454,34.7973,688800.0
2013-12-12 09:30:00,40.17,40.49,40.17,40.39,212300.0,34.7195,34.9961,34.7195,34.9096,212300.0
2013-12-12 10:00:00,40.4,40.4,40.22,40.29,200900.0,34.9183,34.9183,34.7627,34.8232,200900.0
2013-12-12 10:30:00,40.3,40.31,40.2,40.3,214800.0,34.8319,34.8405,34.7454,34.8319,214800.0
2013-12-12 11:00:00,40.3,40.33,40.21,40.24,355500.0,34.8319,34.8578,34.7541,34.78,355500.0
2013-12-12 11:30:00,40.25,40.31,40.24,40.3,121000.0,34.7886,34.8405,34.78,34.8319,121000.0
2013-12-12 12:00:00,40.3,40.32,40.16,40.2,150300.0,34.8319,34.8491,34.7109,34.7454,150300.0
2013-12-12 12:30:00,40.2,40.22,40.17,40.22,117200.0,34.7454,34.7627,34.7195,34.7627,117200.0
2013-12-12 13:00:00,40.23,40.26,40.2,40.25,68100.0,34.7714,34.7973,34.7454,34.7886,68100.0
2013-12-12 13:30:00,40.25,40.25,40.19,40.2,84900.0,34.7886,34.7886,34.7368,34.7454,84900.0
2013-12-12 14:00:00,40.2,40.27,40.18,40.25,176600.0,34.7454,34.8059,34.7281,34.7886,176600.0
2013-12-12 14:30:00,40.25,40.3,40.23,40.27,337500.0,34.7886,34.8319,34.7714,34.8059,337500.0
2013-12-12 15:00:00,40.27,40.28,40.23,40.24,210400.0,34.8059,34.8146,34.7714,34.78,210400.0
2013-12-12 15:30:00,40.25,40.28,40.18,40.2,1076000.0,34.7886,34.8146,34.7281,34.7454,1076000.0
2013-12-13 09:30:00,40.34,40.48,40.23,40.26,124600.0,34.8664,34.9874,34.7714,34.7973,124600.0
2013-12-13 10:00:00,40.26,40.34,40.23,40.33,216300.0,34.7973,34.8664,34.7714,34.8578,216300.0
2013-12-13 10:30:00,40.33,40.36,40.28,40.3,104100.0,34.8578,34.8837,34.8146,34.8319,104100.0
2013-12-13 11:00:00,40.29,40.37,40.22,40.34,93300.0,34.8232,34.8924,34.7627,34.8664,93300.0
2013-12-13 11:30:00,40.35,40.35,40.24,40.26,113200.0,34.8751,34.8751,34.78,34.7973,113200.0
2013-12-13 12:00:00,40.25,40.3,40.25,40.29,55800.0,34.7886,34.8319,34.7886,34.8232,55800.0
2013-12-13 12:30:00,40.3,40.36,40.29,40.36,172300.0,34.8319,34.8837,34.8232,34.8837,172300.0
2013-12-13 13:00:00,40.36,40.37,40.29,40.35,109400.0,34.8837,34.8924,34.8232,34.8751,109400.0
2013-12-13 13:30:00,40.34,40.39,40.29,40.3,104000.0,34.8664,34.9096,34.8232,34.8319,104000.0
2013-12-13 14:00:00,40.3,40.31,40.25,40.27,136500.0,34.8319,34.8405,34.7886,34.8059,136500.0
2013-12-13 14:30:00,40.27,40.38,40.26,40.38,59700.0,34.8059,34.901,34.7973,34.901,59700.0
2013-12-13 15:00:00,40.37,40.46,40.37,40.46,190600.0,34.8924,34.9701,34.8924,34.9701,190600.0
2013-12-13 15:30:00,40.46,40.5,40.42,40.43,525400.0,34.9701,35.0047,34.9356,34.9442,525400.0
2013-12-16 09:30:00,40.66,41.15,40.64,41.13,414600.0,35.143,35.5665,35.1257,35.5492,414600.0
2013-12-16 10:00:00,41.12,41.16,40.97,41.0,697200.0,35.5406,35.5752,35.411,35.4369,697200.0
2013-12-16 10:30:00,40.99,41.01,40.9,40.98,439900.0,35.4282,35.4455,35.3504,35.4196,439900.0
2013-12-16 11:00:00,40.97,41.02,40.95,40.95,249200.0,35.411,35.4542,35.3937,35.3937,249200.0
2013-12-16 11:30:00,40.95,40.98,40.93,40.94,166400.0,35.3937,35.4196,35.3764,35.385,166400.0
2013-12-16 12:00:00,40.94,41.0,40.89,40.91,180700.0,35.385,35.4369,35.3418,35.3591,180700.0
2013-12-16 12:30:00,40.91,40.96,40.9,40.94,204700.0,35.3591,35.4023,35.3504,35.385,204700.0
2013-12-16 13:00:00,40.94,40.98,40.93,40.96,215300.0,35.385,35.4196,35.3764,35.4023,215300.0
2013-12-16 13:30:00,40.96,41.01,40.95,40.98,150700.0,35.4023,35.4455,35.3937,35.4196,150700.0
2013-12-16 14:00:00,40.98,41.08,40.98,41.07,247900.0,35.4196,35.506,35.4196,35.4974,247900.0
2013-12-16 14:30:00,41.07,41.13,41.06,41.07,161600.0,35.4974,35.5492,35.4887,35.4974,161600.0
2013-12-16 15:00:00,41.08,41.11,41.01,41.06,156200.0,35.506,35.532,35.4455,35.4887,156200.0
2013-12-16 15:30:00,41.06,41.07,40.97,40.98,810000.0,35.4887,35.4974,35.411,35.4196,810000.0
2013-12-17 09:30:00,40.95,41.09,40.92,40.97,327400.0,35.3937,35.5147,35.3677,35.411,327400.0
2013-12-17 10:00:00,40.96,40.98,40.91,40.92,1220500.0,35.4023,35.4196,35.3591,35.3677,1220500.0
2013-12-17 10:30:00,40.92,40.97,40.9,40.93,411200.0,35.3677,35.411,35.3504,35.3764,411200.0
2013-12-17 11:00:00,40.93,40.94,40.79,40.79,214900.0,35.3764,35.385,35.2554,35.2554,214900.0
2013-12-17 11:30:00,40.79,40.81,40.67,40.67,169500.0,35.2554,35.2727,35.1517,35.1517,169500.0
2013-12-17 12:00:00,40.68,40.68,40.56,40.6,128200.0,35.1603,35.1603,35.0566,35.0912,128200.0
2013-12-17 12:30:00,40.59,40.75,40.58,40.74,184800.0,35.0825,35.2208,35.0739,35.2122,184800.0
2013-12-17 13:00:00,40.74,40.77,40.72,40.76,92200.0,35.2122,35.2381,35.1949,35.2294,92200.0
2013-12-17 13:30:00,40.76,40.77,40.72,40.75,69800.0,35.2294,35.2381,35.1949,35.2208,69800.0
2013-12-17 14:00:00,40.75,40.88,40.74,40.88,222100.0,35.2208,35.3332,35.2122,35.3332,222100.0
2013-12-17 14:30:00,40.88,40.88,40.73,40.74,169900.0,35.3332,35.3332,35.2035,35.2122,169900.0
2013-12-17 15:00:00,40.73,40.74,40.69,40.69,210700.0,35.2035,35.2122,35.1689,35.1689,210700.0
2013-12-17 15:30:00,40.69,40.7,40.59,40.63,593200.0,35.1689,35.1776,35.0825,35.1171,593200.0
2013-12-18 09:30:00,40.7,40.84,40.6,40.79,185700.0,35.1776,35.2986,35.0912,35.2554,185700.0
2013-12-18 10:00:00,40.8,40.84,40.66,40.66,152000.0,35.264,35.2986,35.143,35.143,152000.0
2013-12-18 10:30:00,40.67,40.72,40.63,40.64,159200.0,35.1517,35.1949,35.1171,35.1257,159200.0
2013-12-18 11:00:00,40.64,40.66,40.62,40.65,98000.0,35.1257,35.143,35.1084,35.1344,98000.0
2013-12-18 11:30:00,40.64,40.66,40.56,40.57,121900.0,35.1257,35.143,35.0566,35.0652,121900.0
2013-12-18 12:00:00,40.56,40.57,40.45,40.49,127600.0,35.0566,35.0652,34.9615,34.9961,127600.0
2013-12-18 12:30:00,40.49,40.55,40.4,40.41,142600.0,34.9961,35.0479,34.9183,34.9269,142600.0
2013-12-18 13:00:00,40.41,40.41,40.24,40.24,220200.0,34.9269,34.9269,34.78,34.78,220200.0
2013-12-18 13:30:00,40.25,40.43,40.2,40.33,305500.0,34.7886,34.9442,34.7454,34.8578,305500.0
2013-12-18 14:00:00,40.33,40.71,40.11,40.63,711900.0,34.8578,35.1862,34.6676,35.1171,711900.0
2013-12-18 14:30:00,40.63,40.99,40.6,40.9,540000.0,35.1171,35.4282,35.0912,35.3504,540000.0
2013-12-18 15:00:00,40.9,40.96,40.76,40.82,567100.0,35.3504,35.4023,35.2294,35.2813,567100.0
2013-12-18 15:30:00,40.82,41.01,40.8,40.95,760900.0,35.2813,35.4455,35.264,35.3937,760900.0
2013-12-19 09:30:00,40.57,40.57,40.05,40.21,389500.0,35.0652,35.0652,34.6158,34.7541,389500.0
2013-12-19 10:00:00,40.22,40.29,40.15,40.27,346300.0,34.7627,34.8232,34.7022,34.8059,346300.0
2013-12-19 10:30:00,40.27,40.51,40.24,40.49,156400.0,34.8059,35.0134,34.78,34.9961,156400.0
2013-12-19 11:00:00,40.49,40.5,40.41,40.48,128500.0,34.9961,35.0047,34.9269,34.9874,128500.0
2013-12-19 11:30:00,40.47,40.48,40.37,40.38,197400.0,34.9788,34.9874,34.8924,34.901,197400.0
2013-12-19 12:00:00,40.37,40.38,40.25,40.26,166700.0,34.8924,34.901,34.7886,34.7973,166700.0
2013-12-19 12:30:00,40.26,40.28,40.24,40.27,110500.0,34.7973,34.8146,34.78,34.8059,110500.0
2013-12-19 13:00:00,40.26,40.36,40.23,40.31,323400.0,34.7973,34.8837,34.7714,34.8405,323400.0
2013-12-19 13:30:00,40.32,40.33,40.19,40.22,182600.0,34.8491,34.8578,34.7368,34.7627,182600.0
2013-12-19 14:00:00,40.21,40.25,40.15,40.15,347300.0,34.7541,34.7886,34.7022,34.7022,347300.0
2013-12-19 14:30:00,40.15,40.17,40.04,40.1,560100.0,34.7022,34.7195,34.6071,34.659,560100.0
2013-12-19 15:00:00,40.11,40.27,40.1,40.23,252700.0,34.6676,34.8059,34.659,34.7714,252700.0
2013-12-19 15:30:00,40.23,40.27,40.16,40.22,721500.0,34.7714,34.8059,34.7109,34.7627,721500.0
2013-12-20 09:30:00,40.17,40.6,40.12,40.56,676200.0,34.7195,35.0912,34.6763,35.0566,676200.0
2013-12-20 10:00:00,40.55,40.59,40.46,40.49,479800.0,35.0479,35.0825,34.9701,34.9961,479800.0
2013-12-20 10:30:00,40.49,40.65,40.48,40.55,232100.0,34.9961,35.1344,34.9874,35.0479,232100.0
2013-12-20 11:00:00,40.55,40.81,40.55,40.76,401800.0,35.0479,35.2727,35.0479,35.2294,401800.0
2013-12-20 11:30:00,40.77,40.94,40.71,40.84,341100.0,35.2381,35.385,35.1862,35.2986,341100.0
2013-12-20 12:00:00,40.85,40.87,40.73,40.87,171000.0,35.3072,35.3245,35.2035,35.3245,171000.0
2013-12-20 12:30:00,40.87,40.89,40.82,40.86,118300.0,35.3245,35.3418,35.2813,35.3159,118300.0
2013-12-20 13:00:00,40.87,40.88,40.84,40.86,99700.0,35.3245,35.3332,35.2986,35.3159,99700.0
2013-12-20 13:30:00,40.85,40.85,40.79,40.8,139800.0,35.3072,35.3072,35.2554,35.264,139800.0
2013-12-20 14:00:00,40.79,40.8,40.6,40.6,146500.0,35.2554,35.264,35.0912,35.0912,146500.0
2013-12-20 14:30:00,40.6,40.61,40.44,40.45,172300.0,35.0912,35.0998,34.9529,34.9615,172300.0
2013-12-20 15:00:00,40.45,40.54,40.42,40.42,184500.0,34.9615,35.0393,34.9356,34.9356,184500.0
2013-12-20 15:30:00,40.42,40.57,40.31,40.56,1146700.0,34.9356,35.0652,34.8405,35.0566,1146700.0
2013-12-23 09:30:00,40.81,40.92,40.77,40.82,175200.0,35.2727,35.3677,35.2381,35.2813,175200.0
2013-12-23 10:00:00,40.83,40.95,40.73,40.81,248000.0,35.2899,35.3937,35.2035,35.2727,248000.0
2013-12-23 10:30:00,40.81,41.04,40.8,41.04,140700.0,35.2727,35.4715,35.264,35.4715,140700.0
2013-12-23 11:00:00,41.04,41.11,41.0,41.06,147200.0,35.4715,35.532,35.4369,35.4887,147200.0
2013-12-23 11:30:00,41.07,41.08,40.94,41.01,192100.0,35.4974,35.506,35.385,35.4455,192100.0
2013-12-23 12:00:00,41.01,41.19,41.01,41.16,170400.0,35.4455,35.6011,35.4455,35.5752,170400.0
2013-12-23 12:30:00,41.17,41.19,41.11,41.13,136100.0,35.5838,35.6011,35.532,35.5492,136100.0
2013-12-23 13:00:00,41.13,41.13,41.02,41.05,106000.0,35.5492,35.5492,35.4542,35.4801,106000.0
2013-12-23 13:30:00,41.04,41.09,41.01,41.04,77000.0,35.4715,35.5147,35.4455,35.4715,77000.0
2013-12-23 14:00:00,41.04,41.08,40.99,41.01,142700.0,35.4715,35.506,35.4282,35.4455,142700.0
2013-12-23 14:30:00,41.01,41.05,40.99,41.01,103600.0,35.4455,35.4801,35.4282,35.4455,103600.0
2013-12-23 15:00:00,41.01,41.04,40.99,41.02,125500.0,35.4455,35.4715,35.4282,35.4542,125500.0
2013-12-23 15:30:00,41.02,41.08,40.93,40.97,284100.0,35.4542,35.506,35.3764,35.411,284100.0
2013-12-24 09:30:00,40.98,41.2,40.91,41.09,150900.0,35.4196,35.6097,35.3591,35.5147,150900.0
2013-12-24 10:00:00,41.1,41.22,41.08,41.16,130600.0,35.5233,35.627,35.506,35.5752,130600.0
2013-12-24 10:30:00,41.15,41.23,41.13,41.13,90700.0,35.5665,35.6357,35.5492,35.5492,90700.0
2013-12-24 11:00:00,41.13,41.16,41.0,41.11,94600.0,35.5492,35.5752,35.4369,35.532,94600.0
2013-12-24 11:30:00,41.12,41.18,41.07,41.15,80600.0,35.5406,35.5925,35.4974,35.5665,80600.0
2013-12-24 12:00:00,41.15,41.16,41.0,41.01,123800.0,35.5665,35.5752,35.4369,35.4455,123800.0
2013-12-24 12:30:00,41.02,41.04,40.94,41.02,214600.0,35.4542,35.4715,35.385,35.4542,214600.0
2013-12-26 09:30:00,41.12,41.18,41.0,41.03,103200.0,35.5406,35.5925,35.4369,35.4628,103200.0
2013-12-26 10:00:00,41.03,41.03,40.78,40.86,106500.0,35.4628,35.4628,35.2467,35.3159,106500.0
2013-12-26 10:30:00,40.87,40.91,40.76,40.76,148800.0,35.3245,35.3591,35.2294,35.2294,148800.0
2013-12-26 11:00:00,40.77,40.77,40.66,40.68,124000.0,35.2381,35.2381,35.143,35.1603,124000.0
2013-12-26 11:30:00,40.68,40.73,40.6,40.61,109000.0,35.1603,35.2035,35.0912,35.0998,109000.0
2013-12-26 12:00:00,40.6,40.68,40.6,40.65,156400.0,35.0912,35.1603,35.0912,35.1344,156400.0
2013-12-26 12:30:00,40.65,40.66,40.48,40.5,183700.0,35.1344,35.143,34.9874,35.0047,183700.0
2013-12-26 13:00:00,40.5,40.57,40.49,40.56,96800.0,35.0047,35.0652,34.9961,35.0566,96800.0
2013-12-26 13:30:00,40.57,40.57,40.48,40.53,99000.0,35.0652,35.0652,34.9874,35.0307,99000.0
2013-12-26 14:00:00,40.53,40.56,40.53,40.55,133700.0,35.0307,35.0566,35.0307,35.0479,133700.0
2013-12-26 14:30:00,40.56,40.6,40.54,40.59,159300.0,35.0566,35.0912,35.0393,35.0825,159300.0
2013-12-26 15:00:00,40.6,40.64,40.58,40.6,196500.0,35.0912,35.1257,35.0739,35.0912,196500.0
2013-12-26 15:30:00,40.61,40.62,40.54,40.57,323700.0,35.0998,35.1084,35.0393,35.0652,323700.0
2013-12-27 09:30:00,40.28,40.56,40.16,40.45,249600.0,35.2078,35.4526,35.1029,35.3564,249600.0
2013-12-27 10:00:00,40.46,40.47,40.34,40.35,114800.0,35.3652,35.3739,35.2603,35.269,114800.0
2013-12-27 10:30:00,40.36,40.38,40.26,40.31,95000.0,35.2778,35.2952,35.1904,35.2341,95000.0
2013-12-27 11:00:00,40.31,40.34,40.17,40.2,99600.0,35.2341,35.2603,35.1117,35.1379,99600.0
2013-12-27 11:30:00,40.2,40.28,40.2,40.21,83800.0,35.1379,35.2078,35.1379,35.1467,83800.0
2013-12-27 12:00:00,40.22,40.27,40.19,40.25,54400.0,35.1554,35.1991,35.1292,35.1816,54400.0
2013-12-27 12:30:00,40.26,40.27,40.18,40.2,58900.0,35.1904,35.1991,35.1204,35.1379,58900.0
2013-12-27 13:00:00,40.21,40.24,40.19,40.2,88900.0,35.1467,35.1729,35.1292,35.1379,88900.0
2013-12-27 13:30:00,40.19,40.21,40.15,40.19,51600.0,35.1292,35.1467,35.0942,35.1292,51600.0
2013-12-27 14:00:00,40.2,40.25,40.18,40.25,57800.0,35.1379,35.1816,35.1204,35.1816,57800.0
2013-12-27 14:30:00,40.25,40.29,40.23,40.26,64800.0,35.1816,35.2166,35.1641,35.1904,64800.0
2013-12-27 15:00:00,40.25,40.3,40.24,40.3,74000.0,35.1816,35.2253,35.1729,35.2253,74000.0
2013-12-27 15:30:00,40.3,40.3,40.26,40.29,264900.0,35.2253,35.2253,35.1904,35.2166,264900.0
2013-12-30 09:30:00,40.22,40.41,40.21,40.34,172700.0,35.1554,35.3215,35.1467,35.2603,172700.0
2013-12-30 10:00:00,40.34,40.42,40.23,40.29,166100.0,35.2603,35.3302,35.1641,35.2166,166100.0
2013-12-30 10:30:00,40.3,40.31,40.25,40.3,108400.0,35.2253,35.2341,35.1816,35.2253,108400.0
2013-12-30 11:00:00,40.3,40.3,40.24,40.28,252100.0,35.2253,35.2253,35.1729,35.2078,252100.0
2013-12-30 11:30:00,40.27,40.28,40.19,40.2,98300.0,35.1991,35.2078,35.1292,35.1379,98300.0
2013-12-30 12:00:00,40.21,40.22,40.14,40.15,99100.0,35.1467,35.1554,35.0855,35.0942,99100.0
2013-12-30 12:30:00,40.15,40.15,40.07,40.1,114700.0,35.0942,35.0942,35.0243,35.0505,114700.0
2013-12-30 13:00:00,40.1,40.26,40.1,40.26,159800.0,35.0505,35.1904,35.0505,35.1904,159800.0
2013-12-30 13:30:00,40.25,40.3,40.24,40.28,111200.0,35.1816,35.2253,35.1729,35.2078,111200.0
2013-12-30 14:00:00,40.29,40.35,40.24,40.27,171300.0,35.2166,35.269,35.1729,35.1991,171300.0
2013-12-30 14:30:00,40.27,40.29,40.24,40.27,126900.0,35.1991,35.2166,35.1729,35.1991,126900.0
2013-12-30 15:00:00,40.28,40.28,40.21,40.26,203000.0,35.2078,35.2078,35.1467,35.1904,203000.0
2013-12-30 15:30:00,40.26,40.28,40.25,40.28,378800.0,35.1904,35.2078,35.1816,35.2078,378800.0
2013-12-31 09:30:00,40.33,40.47,40.25,40.29,200000.0,35.2515,35.3739,35.1816,35.2166,200000.0
2013-12-31 10:00:00,40.3,40.4,40.29,40.33,83000.0,35.2253,35.3127,35.2166,35.2515,83000.0
2013-12-31 10:30:00,40.32,40.33,40.28,40.3,74200.0,35.2428,35.2515,35.2078,35.2253,74200.0
2013-12-31 11:00:00,40.3,40.4,40.3,40.39,65500.0,35.2253,35.3127,35.2253,35.304,65500.0
2013-12-31 11:30:00,40.39,40.4,40.37,40.4,46300.0,35.304,35.3127,35.2865,35.3127,46300.0
2013-12-31 12:00:00,40.4,40.41,40.32,40.35,130300.0,35.3127,35.3215,35.2428,35.269,130300.0
2013-12-31 12:30:00,40.35,40.36,40.27,40.29,95300.0,35.269,35.2778,35.1991,35.2166,95300.0
2013-12-31 13:00:00,40.29,40.39,40.25,40.35,118700.0,35.2166,35.304,35.1816,35.269,118700.0
2013-12-31 13:30:00,40.35,40.36,40.32,40.34,55600.0,35.269,35.2778,35.2428,35.2603,55600.0
2013-12-31 14:00:00,40.34,40.35,40.21,40.22,126500.0,35.2603,35.269,35.1467,35.1554,126500.0
2013-12-31 14:30:00,40.23,40.23,40.13,40.2,172100.0,35.1641,35.1641,35.0767,35.1379,172100.0
2013-12-31 15:00:00,40.2,40.23,40.14,40.17,169200.0,35.1379,35.1641,35.0855,35.1117,169200.0
2013-12-31 15:30:00,40.17,40.31,40.13,40.28,499300.0,35.1117,35.2341,35.0767,35.2078,499300.0
2014-01-02 09:30:00,40.36,40.37,40.18,40.23,169600.0,35.2778,35.2865,35.1204,35.1641,169600.0
2014-01-02 10:00:00,40.21,40.28,40.15,40.28,120400.0,35.1467,35.2078,35.0942,35.2078,120400.0
2014-01-02 10:30:00,40.28,40.37,40.23,40.24,123000.0,35.2078,35.2865,35.1641,35.1729,123000.0
2014-01-02 11:00:00,40.25,40.25,40.06,40.07,141800.0,35.1816,35.1816,35.0155,35.0243,141800.0
2014-01-02 11:30:00,40.07,40.09,39.96,40.03,140900.0,35.0243,35.0418,34.9281,34.9893,140900.0
2014-01-02 12:00:00,40.04,40.04,39.9,39.95,137600.0,34.9981,34.9981,34.8757,34.9194,137600.0
2014-01-02 12:30:00,39.95,39.96,39.84,39.86,302400.0,34.9194,34.9281,34.8232,34.8407,302400.0
2014-01-02 13:00:00,39.87,39.89,39.74,39.74,123600.0,34.8495,34.8669,34.7358,34.7358,123600.0
2014-01-02 13:30:00,39.75,39.81,39.73,39.79,116600.0,34.7446,34.797,34.7271,34.7795,116600.0
2014-01-02 14:00:00,39.79,39.84,39.67,39.73,145500.0,34.7795,34.8232,34.6746,34.7271,145500.0
2014-01-02 14:30:00,39.73,39.81,39.71,39.78,80700.0,34.7271,34.797,34.7096,34.7708,80700.0
2014-01-02 15:00:00,39.77,39.84,39.77,39.78,121200.0,34.7621,34.8232,34.7621,34.7708,121200.0
2014-01-02 15:30:00,39.78,39.78,39.66,39.66,605300.0,34.7708,34.7708,34.6659,34.6659,605300.0
2014-01-03 09:30:00,39.72,39.74,39.47,39.57,332600.0,34.7184,34.7358,34.4998,34.5872,332600.0
2014-01-03 10:00:00,39.59,39.74,39.56,39.69,227800.0,34.6047,34.7358,34.5785,34.6921,227800.0
2014-01-03 10:30:00,39.68,39.75,39.6,39.62,197200.0,34.6834,34.7446,34.6135,34.6309,197200.0
2014-01-03 11:00:00,39.61,39.67,39.51,39.55,167200.0,34.6222,34.6746,34.5348,34.5698,167200.0
2014-01-03 11:30:00,39.55,39.58,39.51,39.55,249300.0,34.5698,34.596,34.5348,34.5698,249300.0
2014-01-03 12:00:00,39.55,39.55,39.43,39.46,146800.0,34.5698,34.5698,34.4649,34.4911,146800.0
2014-01-03 12:30:00,39.45,39.51,39.43,39.5,343900.0,34.4824,34.5348,34.4649,34.5261,343900.0
2014-01-03 13:00:00,39.51,39.57,39.5,39.55,90600.0,34.5348,34.5872,34.5261,34.5698,90600.0
2014-01-03 13:30:00,39.55,39.56,39.52,39.52,88900.0,34.5698,34.5785,34.5435,34.5435,88900.0
2014-01-03 14:00:00,39.53,39.65,39.52,39.62,88300.0,34.5523,34.6572,34.5435,34.6309,88300.0
2014-01-03 14:30:00,39.62,39.84,39.57,39.73,175500.0,34.6309,34.8232,34.5872,34.7271,175500.0
2014-01-03 15:00:00,39.73,39.85,39.66,39.68,218400.0,34.7271,34.832,34.6659,34.6834,218400.0
2014-01-03 15:30:00,39.68,39.71,39.55,39.59,434400.0,34.6834,34.7096,34.5698,34.6047,434400.0
2014-01-06 09:30:00,39.71,39.82,39.57,39.72,287500.0,34.7096,34.8058,34.5872,34.7184,287500.0
2014-01-06 10:00:00,39.72,39.85,39.67,39.82,269900.0,34.7184,34.832,34.6746,34.8058,269900.0
2014-01-06 10:30:00,39.82,39.87,39.75,39.76,219600.0,34.8058,34.8495,34.7446,34.7533,219600.0
2014-01-06 11:00:00,39.76,39.8,39.61,39.66,189200.0,34.7533,34.7883,34.6222,34.6659,189200.0
2014-01-06 11:30:00,39.66,39.7,39.57,39.67,186000.0,34.6659,34.7009,34.5872,34.6746,186000.0
2014-01-06 12:00:00,39.66,39.67,39.54,39.55,122800.0,34.6659,34.6746,34.561,34.5698,122800.0
2014-01-06 12:30:00,39.55,39.64,39.54,39.61,112700.0,34.5698,34.6484,34.561,34.6222,112700.0
2014-01-06 13:00:00,39.6,39.71,39.6,39.68,106600.0,34.6135,34.7096,34.6135,34.6834,106600.0
2014-01-06 13:30:00,39.69,39.8,39.67,39.75,131400.0,34.6921,34.7883,34.6746,34.7446,131400.0
2014-01-06 14:00:00,39.75,39.76,39.64,39.64,79300.0,34.7446,34.7533,34.6484,34.6484,79300.0
2014-01-06 14:30:00,39.64,39.71,39.64,39.7,101100.0,34.6484,34.7096,34.6484,34.7009,101100.0
2014-01-06 15:00:00,39.69,39.77,39.67,39.72,124200.0,34.6921,34.7621,34.6746,34.7184,124200.0
2014-01-06 15:30:00,39.71,39.78,39.67,39.68,317000.0,34.7096,34.7708,34.6746,34.6834,317000.0
2014-01-07 09:30:00,39.7,39.9,39.67,39.74,143800.0,34.7009,34.8757,34.6746,34.7358,143800.0
2014-01-07 10:00:00,39.74,40.0,39.69,39.92,325200.0,34.7358,34.9631,34.6921,34.8932,325200.0
2014-01-07 10:30:00,39.91,39.97,39.87,39.94,360900.0,34.8844,34.9369,34.8495,34.9106,360900.0
2014-01-07 11:00:00,39.94,40.07,39.91,40.02,123700.0,34.9106,35.0243,34.8844,34.9806,123700.0
2014-01-07 11:30:00,40.01,40.08,39.97,39.97,130600.0,34.9718,35.033,34.9369,34.9369,130600.0
2014-01-07 12:00:00,39.96,39.96,39.89,39.93,120400.0,34.9281,34.9281,34.8669,34.9019,120400.0
2014-01-07 12:30:00,39.93,39.93,39.87,39.87,94300.0,34.9019,34.9019,34.8495,34.8495,94300.0
2014-01-07 13:00:00,39.87,39.89,39.82,39.85,52400.0,34.8495,34.8669,34.8058,34.832,52400.0
2014-01-07 13:30:00,39.85,39.93,39.84,39.86,52500.0,34.832,34.9019,34.8232,34.8407,52500.0
2014-01-07 14:00:00,39.86,40.03,39.84,40.02,124700.0,34.8407,34.9893,34.8232,34.9806,124700.0
2014-01-07 14:30:00,40.02,40.05,39.91,39.95,79700.0,34.9806,35.0068,34.8844,34.9194,79700.0
2014-01-07 15:00:00,39.95,40.0,39.93,40.0,112500.0,34.9194,34.9631,34.9019,34.9631,112500.0
2014-01-07 15:30:00,40.0,40.08,39.96,40.0,531600.0,34.9631,35.033,34.9281,34.9631,531600.0
2014-01-08 09:30:00,39.89,39.97,39.59,39.72,218900.0,34.8669,34.9369,34.6047,34.7184,218900.0
2014-01-08 10:00:00,39.72,39.91,39.69,39.82,176300.0,34.7184,34.8844,34.6921,34.8058,176300.0
2014-01-08 10:30:00,39.82,39.86,39.74,39.86,76700.0,34.8058,34.8407,34.7358,34.8407,76700.0
2014-01-08 11:00:00,39.86,39.89,39.83,39.84,145000.0,34.8407,34.8669,34.8145,34.8232,145000.0
2014-01-08 11:30:00,39.84,39.9,39.8,39.81,88900.0,34.8232,34.8757,34.7883,34.797,88900.0
2014-01-08 12:00:00,39.8,39.84,39.79,39.8,90100.0,34.7883,34.8232,34.7795,34.7883,90100.0
2014-01-08 12:30:00,39.8,39.83,39.76,39.76,85300.0,34.7883,34.8145,34.7533,34.7533,85300.0
2014-01-08 13:00:00,39.76,39.87,39.75,39.87,77000.0,34.7533,34.8495,34.7446,34.8495,77000.0
2014-01-08 13:30:00,39.86,39.91,39.84,39.86,68200.0,34.8407,34.8844,34.8232,34.8407,68200.0
2014-01-08 14:00:00,39.84,39.96,39.8,39.85,128600.0,34.8232,34.9281,34.7883,34.832,128600.0
2014-01-08 14:30:00,39.85,39.9,39.82,39.87,109900.0,34.832,34.8757,34.8058,34.8495,109900.0
2014-01-08 15:00:00,39.88,39.89,39.78,39.8,180700.0,34.8582,34.8669,34.7708,34.7883,180700.0
2014-01-08 15:30:00,39.81,39.86,39.77,39.8,332300.0,34.797,34.8407,34.7621,34.7883,332300.0
2014-01-09 09:30:00,40.07,40.1,39.78,39.89,163200.0,35.0243,35.0505,34.7708,34.8669,163200.0
2014-01-09 10:00:00,39.9,39.99,39.88,39.98,133600.0,34.8757,34.9544,34.8582,34.9456,133600.0
2014-01-09 10:30:00,39.98,40.09,39.9,39.9,161500.0,34.9456,35.0418,34.8757,34.8757,161500.0
2014-01-09 11:00:00,39.9,40.04,39.87,39.99,112900.0,34.8757,34.9981,34.8495,34.9544,112900.0
2014-01-09 11:30:00,39.99,40.05,39.93,39.96,77900.0,34.9544,35.0068,34.9019,34.9281,77900.0
2014-01-09 12:00:00,39.96,40.05,39.96,40.03,79900.0,34.9281,35.0068,34.9281,34.9893,79900.0
2014-01-09 12:30:00,40.03,40.12,40.02,40.11,157000.0,34.9893,35.068,34.9806,35.0592,157000.0
2014-01-09 13:00:00,40.1,40.12,40.02,40.1,111700.0,35.0505,35.068,34.9806,35.0505,111700.0
2014-01-09 13:30:00,40.1,40.13,40.05,40.07,69500.0,35.0505,35.0767,35.0068,35.0243,69500.0
2014-01-09 14:00:00,40.08,40.1,40.01,40.02,216000.0,35.033,35.0505,34.9718,34.9806,216000.0
2014-01-09 14:30:00,40.02,40.11,40.0,40.05,61500.0,34.9806,35.0592,34.9631,35.0068,61500.0
2014-01-09 15:00:00,40.05,40.16,40.04,40.15,105500.0,35.0068,35.1029,34.9981,35.0942,105500.0
2014-01-09 15:30:00,40.15,40.16,40.05,40.08,220000.0,35.0942,35.1029,35.0068,35.033,220000.0
2014-01-10 09:30:00,40.24,41.01,40.03,40.81,558800.0,35.1729,35.8459,34.9893,35.6711,558800.0
2014-01-10 10:00:00,40.83,40.84,40.67,40.76,148100.0,35.6886,35.6973,35.5487,35.6274,148100.0
2014-01-10 10:30:00,40.76,40.87,40.69,40.8,172500.0,35.6274,35.7235,35.5662,35.6624,172500.0
2014-01-10 11:00:00,40.8,40.82,40.53,40.61,178000.0,35.6624,35.6798,35.4264,35.4963,178000.0
2014-01-10 11:30:00,40.61,40.68,40.56,40.6,119200.0,35.4963,35.5575,35.4526,35.4875,119200.0
2014-01-10 12:00:00,40.6,40.68,40.57,40.62,114900.0,35.4875,35.5575,35.4613,35.505,114900.0
2014-01-10 12:30:00,40.62,40.62,40.48,40.49,136100.0,35.505,35.505,35.3827,35.3914,136100.0
2014-01-10 13:00:00,40.49,40.56,40.47,40.51,96900.0,35.3914,35.4526,35.3739,35.4089,96900.0
2014-01-10 13:30:00,40.5,40.6,40.5,40.52,88500.0,35.4001,35.4875,35.4001,35.4176,88500.0
2014-01-10 14:00:00,40.53,40.57,40.51,40.52,61700.0,35.4264,35.4613,35.4089,35.4176,61700.0
2014-01-10 14:30:00,40.52,40.56,40.48,40.48,97000.0,35.4176,35.4526,35.3827,35.3827,97000.0
2014-01-10 15:00:00,40.49,40.56,40.47,40.51,113900.0,35.3914,35.4526,35.3739,35.4089,113900.0
2014-01-10 15:30:00,40.51,40.55,40.42,40.53,282800.0,35.4089,35.4438,35.3302,35.4264,282800.0
2014-01-13 09:30:00,40.93,40.93,40.66,40.72,364300.0,35.776,35.776,35.54,35.5924,364300.0
2014-01-13 10:00:00,40.72,40.74,40.62,40.63,167400.0,35.5924,35.6099,35.505,35.5138,167400.0
2014-01-13 10:30:00,40.64,40.67,40.46,40.47,99100.0,35.5225,35.5487,35.3652,35.3739,99100.0
2014-01-13 11:00:00,40.47,40.53,40.4,40.52,173300.0,35.3739,35.4264,35.3127,35.4176,173300.0
2014-01-13 11:30:00,40.53,40.6,40.5,40.5,104900.0,35.4264,35.4875,35.4001,35.4001,104900.0
2014-01-13 12:00:00,40.51,40.54,40.39,40.39,148100.0,35.4089,35.4351,35.304,35.304,148100.0
2014-01-13 12:30:00,40.39,40.41,40.32,40.37,168900.0,35.304,35.3215,35.2428,35.2865,168900.0
2014-01-13 13:00:00,40.37,40.41,40.27,40.32,155900.0,35.2865,35.3215,35.1991,35.2428,155900.0
2014-01-13 13:30:00,40.31,40.42,40.28,40.4,96200.0,35.2341,35.3302,35.2078,35.3127,96200.0
2014-01-13 14:00:00,40.4,40.43,40.29,40.3,120900.0,35.3127,35.3389,35.2166,35.2253,120900.0
2014-01-13 14:30:00,40.3,40.34,40.23,40.24,119600.0,35.2253,35.2603,35.1641,35.1729,119600.0
2014-01-13 15:00:00,40.24,40.31,40.19,40.28,169300.0,35.1729,35.2341,35.1292,35.2078,169300.0
2014-01-13 15:30:00,40.28,40.31,40.2,40.29,371500.0,35.2078,35.2341,35.1379,35.2166,371500.0
2014-01-14 09:30:00,40.28,40.5,40.13,40.36,132800.0,35.2078,35.4001,35.0767,35.2778,132800.0
2014-01-14 10:00:00,40.36,40.47,40.35,40.44,123200.0,35.2778,35.3739,35.269,35.3477,123200.0
2014-01-14 10:30:00,40.44,40.55,40.43,40.46,137600.0,35.3477,35.4438,35.3389,35.3652,137600.0
2014-01-14 11:00:00,40.46,40.47,40.35,40.42,123400.0,35.3652,35.3739,35.269,35.3302,123400.0
2014-01-14 11:30:00,40.43,40.47,40.32,40.41,60600.0,35.3389,35.3739,35.2428,35.3215,60600.0
2014-01-14 12:00:00,40.41,40.42,40.31,40.35,60700.0,35.3215,35.3302,35.2341,35.269,60700.0
2014-01-14 12:30:00,40.35,40.4,40.3,40.31,58500.0,35.269,35.3127,35.2253,35.2341,58500.0
2014-01-14 13:00:00,40.31,40.38,40.29,40.35,104400.0,35.2341,35.2952,35.2166,35.269,104400.0
2014-01-14 13:30:00,40.36,40.36,40.29,40.29,64100.0,35.2778,35.2778,35.2166,35.2166,64100.0
2014-01-14 14:00:00,40.3,40.39,40.26,40.39,71900.0,35.2253,35.304,35.1904,35.304,71900.0
2014-01-14 14:30:00,40.39,40.42,40.31,40.35,73300.0,35.304,35.3302,35.2341,35.269,73300.0
2014-01-14 15:00:00,40.34,40.41,40.34,40.38,85900.0,35.2603,35.3215,35.2603,35.2952,85900.0
2014-01-14 15:30:00,40.38,40.39,40.26,40.29,456100.0,35.2952,35.304,35.1904,35.2166,456100.0
2014-01-15 09:30:00,40.85,41.13,40.39,40.4,448100.0,35.7061,35.9508,35.304,35.3127,448100.0
2014-01-15 10:00:00,40.41,40.56,40.37,40.44,539200.0,35.3215,35.4526,35.2865,35.3477,539200.0
2014-01-15 10:30:00,40.44,40.45,40.29,40.3,78500.0,35.3477,35.3564,35.2166,35.2253,78500.0
2014-01-15 11:00:00,40.3,40.4,40.27,40.28,112300.0,35.2253,35.3127,35.1991,35.2078,112300.0
2014-01-15 11:30:00,40.28,40.37,40.28,40.37,150600.0,35.2078,35.2865,35.2078,35.2865,150600.0
2014-01-15 12:00:00,40.37,40.39,40.28,40.3,142600.0,35.2865,35.304,35.2078,35.2253,142600.0
2014-01-15 12:30:00,40.3,40.38,40.29,40.37,171200.0,35.2253,35.2952,35.2166,35.2865,171200.0
2014-01-15 13:00:00,40.37,40.41,40.33,40.38,139700.0,35.2865,35.3215,35.2515,35.2952,139700.0
2014-01-15 13:30:00,40.38,40.42,40.34,40.39,139500.0,35.2952,35.3302,35.2603,35.304,139500.0
2014-01-15 14:00:00,40.4,40.54,40.36,40.48,396300.0,35.3127,35.4351,35.2778,35.3827,396300.0
2014-01-15 14:30:00,40.48,40.51,40.42,40.5,96500.0,35.3827,35.4089,35.3302,35.4001,96500.0
2014-01-15 15:00:00,40.5,40.52,40.45,40.49,226800.0,35.4001,35.4176,35.3564,35.3914,226800.0
2014-01-15 15:30:00,40.48,40.53,40.48,40.52,705000.0,35.3827,35.4264,35.3827,35.4176,705000.0
2014-01-16 09:30:00,40.48,40.66,40.4,40.57,177800.0,35.3827,35.54,35.3127,35.4613,177800.0
2014-01-16 10:00:00,40.58,40.65,40.36,40.4,148100.0,35.4701,35.5312,35.2778,35.3127,148100.0
2014-01-16 10:30:00,40.39,40.42,40.32,40.42,120400.0,35.304,35.3302,35.2428,35.3302,120400.0
2014-01-16 11:00:00,40.42,40.55,40.42,40.55,174500.0,35.3302,35.4438,35.3302,35.4438,174500.0
2014-01-16 11:30:00,40.56,40.57,40.49,40.53,100500.0,35.4526,35.4613,35.3914,35.4264,100500.0
2014-01-16 12:00:00,40.52,40.53,40.37,40.49,161600.0,35.4176,35.4264,35.2865,35.3914,161600.0
2014-01-16 12:30:00,40.49,40.49,40.42,40.43,94100.0,35.3914,35.3914,35.3302,35.3389,94100.0
2014-01-16 13:00:00,40.44,40.6,40.44,40.6,163500.0,35.3477,35.4875,35.3477,35.4875,163500.0
2014-01-16 13:30:00,40.61,40.68,40.57,40.68,130300.0,35.4963,35.5575,35.4613,35.5575,130300.0
2014-01-16 14:00:00,40.68,40.69,40.58,40.61,114500.0,35.5575,35.5662,35.4701,35.4963,114500.0
2014-01-16 14:30:00,40.61,40.63,40.58,40.62,112000.0,35.4963,35.5138,35.4701,35.505,112000.0
2014-01-16 15:00:00,40.62,40.63,40.54,40.59,147000.0,35.505,35.5138,35.4351,35.4788,147000.0
2014-01-16 15:30:00,40.59,40.66,40.54,40.66,402400.0,35.4788,35.54,35.4351,35.54,402400.0
2014-01-17 09:30:00,40.67,40.71,40.4,40.47,315900.0,35.5487,35.5837,35.3127,35.3739,315900.0
2014-01-17 10:00:00,40.48,40.56,40.45,40.47,96100.0,35.3827,35.4526,35.3564,35.3739,96100.0
2014-01-17 10:30:00,40.47,40.58,40.47,40.57,100400.0,35.3739,35.4701,35.3739,35.4613,100400.0
2014-01-17 11:00:00,40.57,40.68,40.57,40.67,118300.0,35.4613,35.5575,35.4613,35.5487,118300.0
2014-01-17 11:30:00,40.67,40.73,40.64,40.69,133800.0,35.5487,35.6012,35.5225,35.5662,133800.0
2014-01-17 12:00:00,40.69,40.73,40.68,40.71,60000.0,35.5662,35.6012,35.5575,35.5837,60000.0
2014-01-17 12:30:00,40.71,40.79,40.7,40.76,86700.0,35.5837,35.6536,35.5749,35.6274,86700.0
2014-01-17 13:00:00,40.76,40.76,40.64,40.66,55300.0,35.6274,35.6274,35.5225,35.54,55300.0
2014-01-17 13:30:00,40.67,40.67,40.61,40.66,156000.0,35.5487,35.5487,35.4963,35.54,156000.0
2014-01-17 14:00:00,40.66,40.72,40.66,40.71,130300.0,35.54,35.5924,35.54,35.5837,130300.0
2014-01-17 14:30:00,40.71,40.76,40.69,40.7,289600.0,35.5837,35.6274,35.5662,35.5749,289600.0
2014-01-17 15:00:00,40.71,40.72,40.66,40.69,141600.0,35.5837,35.5924,35.54,35.5662,141600.0
2014-01-17 15:30:00,40.67,40.73,40.64,40.68,508700.0,35.5487,35.6012,35.5225,35.5575,508700.0
2014-01-21 09:30:00,40.72,41.06,40.72,41.0,276500.0,35.5924,35.8896,35.5924,35.8372,276500.0
2014-01-21 10:00:00,41.01,41.03,40.87,40.92,138400.0,35.8459,35.8634,35.7235,35.7672,138400.0
2014-01-21 10:30:00,40.93,41.02,40.92,40.98,169400.0,35.776,35.8547,35.7672,35.8197,169400.0
2014-01-21 11:00:00,40.98,41.0,40.8,40.84,104800.0,35.8197,35.8372,35.6624,35.6973,104800.0
2014-01-21 11:30:00,40.84,40.92,40.8,40.9,181600.0,35.6973,35.7672,35.6624,35.7498,181600.0
2014-01-21 12:00:00,40.89,40.95,40.87,40.92,99200.0,35.741,35.7935,35.7235,35.7672,99200.0
2014-01-21 12:30:00,40.92,40.95,40.88,40.89,55300.0,35.7672,35.7935,35.7323,35.741,55300.0
2014-01-21 13:00:00,40.89,41.03,40.89,41.03,56800.0,35.741,35.8634,35.741,35.8634,56800.0
2014-01-21 13:30:00,41.02,41.08,41.0,41.08,316600.0,35.8547,35.9071,35.8372,35.9071,316600.0
2014-01-21 14:00:00,41.07,41.09,41.01,41.08,70700.0,35.8984,35.9158,35.8459,35.9071,70700.0
2014-01-21 14:30:00,41.07,41.21,41.04,41.21,228600.0,35.8984,36.0207,35.8721,36.0207,228600.0
2014-01-21 15:00:00,41.2,41.22,41.14,41.18,200700.0,36.012,36.0295,35.9595,35.9945,200700.0
2014-01-21 15:30:00,41.19,41.27,41.16,41.26,563200.0,36.0032,36.0732,35.977,36.0644,563200.0
2014-01-22 09:30:00,41.25,41.38,41.12,41.25,191300.0,36.0557,36.1693,35.9421,36.0557,191300.0
2014-01-22 10:00:00,41.25,41.33,41.25,41.25,152800.0,36.0557,36.1256,36.0557,36.0557,152800.0
2014-01-22 10:30:00,41.25,41.26,41.05,41.06,100000.0,36.0557,36.0644,35.8809,35.8896,100000.0
2014-01-22 11:00:00,41.05,41.12,41.05,41.08,99100.0,35.8809,35.9421,35.8809,35.9071,99100.0
2014-01-22 11:30:00,41.09,41.14,40.94,40.96,205400.0,35.9158,35.9595,35.7847,35.8022,205400.0
2014-01-22 12:00:00,40.96,41.08,40.96,41.02,269800.0,35.8022,35.9071,35.8022,35.8547,269800.0
2014-01-22 12:30:00,41.02,41.03,40.96,41.0,167600.0,35.8547,35.8634,35.8022,35.8372,167600.0
2014-01-22 13:00:00,41.01,41.07,40.98,41.04,149000.0,35.8459,35.8984,35.8197,35.8721,149000.0
2014-01-22 13:30:00,41.03,41.06,41.01,41.05,133000.0,35.8634,35.8896,35.8459,35.8809,133000.0
2014-01-22 14:00:00,41.05,41.07,41.03,41.04,82200.0,35.8809,35.8984,35.8634,35.8721,82200.0
2014-01-22 14:30:00,41.04,41.07,41.03,41.06,113900.0,35.8721,35.8984,35.8634,35.8896,113900.0
2014-01-22 15:00:00,41.06,41.11,41.06,41.09,163900.0,35.8896,35.9333,35.8896,35.9158,163900.0
2014-01-22 15:30:00,41.09,41.16,41.08,41.14,508100.0,35.9158,35.977,35.9071,35.9595,508100.0
2014-01-23 09:30:00,40.98,41.09,40.92,40.96,219200.0,35.8197,35.9158,35.7672,35.8022,219200.0
2014-01-23 10:00:00,40.96,41.07,40.95,41.04,116900.0,35.8022,35.8984,35.7935,35.8721,116900.0
2014-01-23 10:30:00,41.04,41.23,41.01,41.18,130300.0,35.8721,36.0382,35.8459,35.9945,130300.0
2014-01-23 11:00:00,41.18,41.37,41.16,41.3,137900.0,35.9945,36.1606,35.977,36.0994,137900.0
2014-01-23 11:30:00,41.3,41.34,41.23,41.27,61300.0,36.0994,36.1344,36.0382,36.0732,61300.0
2014-01-23 12:00:00,41.27,41.27,41.14,41.16,58800.0,36.0732,36.0732,35.9595,35.977,58800.0
2014-01-23 12:30:00,41.15,41.35,41.14,41.31,178900.0,35.9683,36.1431,35.9595,36.1081,178900.0
2014-01-23 13:00:00,41.3,41.3,41.18,41.21,84700.0,36.0994,36.0994,35.9945,36.0207,84700.0
2014-01-23 13:30:00,41.2,41.21,41.13,41.2,99900.0,36.012,36.0207,35.9508,36.012,99900.0
2014-01-23 14:00:00,41.19,41.25,41.18,41.23,76800.0,36.0032,36.0557,35.9945,36.0382,76800.0
2014-01-23 14:30:00,41.23,41.35,41.23,41.35,97400.0,36.0382,36.1431,36.0382,36.1431,97400.0
2014-01-23 15:00:00,41.35,41.36,41.24,41.26,325300.0,36.1431,36.1518,36.047,36.0644,325300.0
2014-01-23 15:30:00,41.26,41.34,41.22,41.3,1002000.0,36.0644,36.1344,36.0295,36.0994,1002000.0
2014-01-24 09:30:00,41.11,41.18,40.94,41.12,474500.0,35.9333,35.9945,35.7847,35.9421,474500.0
2014-01-24 10:00:00,41.11,41.31,41.09,41.25,500500.0,35.9333,36.1081,35.9158,36.0557,500500.0
2014-01-24 10:30:00,41.24,41.28,41.14,41.17,387600.0,36.047,36.0819,35.9595,35.9858,387600.0
2014-01-24 11:00:00,41.17,41.24,41.14,41.2,333000.0,35.9858,36.047,35.9595,36.012,333000.0
2014-01-24 11:30:00,41.21,41.3,41.21,41.28,128200.0,36.0207,36.0994,36.0207,36.0819,128200.0
2014-01-24 12:00:00,41.28,41.36,41.21,41.26,87900.0,36.0819,36.1518,36.0207,36.0644,87900.0
2014-01-24 12:30:00,41.26,41.28,41.22,41.26,115000.0,36.0644,36.0819,36.0295,36.0644,115000.0
2014-01-24 13:00:00,41.26,41.29,41.17,41.19,45700.0,36.0644,36.0907,35.9858,36.0032,45700.0
2014-01-24 13:30:00,41.19,41.22,41.14,41.14,65500.0,36.0032,36.0295,35.9595,35.9595,65500.0
2014-01-24 14:00:00,41.15,41.16,41.0,41.05,105300.0,35.9683,35.977,35.8372,35.8809,105300.0
2014-01-24 14:30:00,41.04,41.09,41.01,41.04,71700.0,35.8721,35.9158,35.8459,35.8721,71700.0
2014-01-24 15:00:00,41.04,41.05,40.84,40.91,303300.0,35.8721,35.8809,35.6973,35.7585,303300.0
2014-01-24 15:30:00,40.92,40.92,40.81,40.84,547700.0,35.7672,35.7672,35.6711,35.6973,547700.0
2014-01-27 09:30:00,40.88,40.99,40.77,40.91,132500.0,35.7323,35.8284,35.6361,35.7585,132500.0
2014-01-27 10:00:00,40.9,40.92,40.8,40.87,213100.0,35.7498,35.7672,35.6624,35.7235,213100.0
2014-01-27 10:30:00,40.88,40.93,40.84,40.84,201600.0,35.7323,35.776,35.6973,35.6973,201600.0
2014-01-27 11:00:00,40.86,40.98,40.86,40.91,139100.0,35.7148,35.8197,35.7148,35.7585,139100.0
2014-01-27 11:30:00,40.92,40.97,40.87,40.92,131700.0,35.7672,35.8109,35.7235,35.7672,131700.0
2014-01-27 12:00:00,40.93,40.96,40.87,40.92,165600.0,35.776,35.8022,35.7235,35.7672,165600.0
2014-01-27 12:30:00,40.92,40.99,40.89,40.89,93400.0,35.7672,35.8284,35.741,35.741,93400.0
2014-01-27 13:00:00,40.89,40.98,40.87,40.91,146400.0,35.741,35.8197,35.7235,35.7585,146400.0
2014-01-27 13:30:00,40.9,40.95,40.86,40.87,196900.0,35.7498,35.7935,35.7148,35.7235,196900.0
2014-01-27 14:00:00,40.88,40.98,40.87,40.96,173700.0,35.7323,35.8197,35.7235,35.8022,173700.0
2014-01-27 14:30:00,40.96,41.03,40.93,41.0,220300.0,35.8022,35.8634,35.776,35.8372,220300.0
2014-01-27 15:00:00,41.0,41.02,40.96,41.0,211400.0,35.8372,35.8547,35.8022,35.8372,211400.0
2014-01-27 15:30:00,41.0,41.02,40.91,40.92,530900.0,35.8372,35.8547,35.7585,35.7672,530900.0
2014-01-28 09:30:00,40.99,41.04,40.84,40.93,152300.0,35.8284,35.8721,35.6973,35.776,152300.0
2014-01-28 10:00:00,40.95,40.99,40.89,40.94,142100.0,35.7935,35.8284,35.741,35.7847,142100.0
2014-01-28 10:30:00,40.94,40.97,40.86,40.89,152300.0,35.7847,35.8109,35.7148,35.741,152300.0
2014-01-28 11:00:00,40.89,40.94,40.83,40.91,79700.0,35.741,35.7847,35.6886,35.7585,79700.0
2014-01-28 11:30:00,40.91,40.91,40.81,40.86,88000.0,35.7585,35.7585,35.6711,35.7148,88000.0
2014-01-28 12:00:00,40.87,40.95,40.86,40.92,102800.0,35.7235,35.7935,35.7148,35.7672,102800.0
2014-01-28 12:30:00,40.93,41.06,40.93,41.03,167200.0,35.776,35.8896,35.776,35.8634,167200.0
2014-01-28 13:00:00,41.04,41.09,41.02,41.04,68000.0,35.8721,35.9158,35.8547,35.8721,68000.0
2014-01-28 13:30:00,41.05,41.06,40.98,40.98,90700.0,35.8809,35.8896,35.8197,35.8197,90700.0
2014-01-28 14:00:00,40.98,40.99,40.96,40.98,70000.0,35.8197,35.8284,35.8022,35.8197,70000.0
2014-01-28 14:30:00,40.97,41.01,40.97,41.0,126700.0,35.8109,35.8459,35.8109,35.8372,126700.0
2014-01-28 15:00:00,41.0,41.05,40.98,41.01,154100.0,35.8372,35.8809,35.8197,35.8459,154100.0
2014-01-28 15:30:00,41.01,41.03,40.97,41.02,258000.0,35.8459,35.8634,35.8109,35.8547,258000.0
2014-01-29 09:30:00,40.97,41.11,40.79,40.88,286700.0,35.8109,35.9333,35.6536,35.7323,286700.0
2014-01-29 10:00:00,40.87,40.96,40.84,40.87,149900.0,35.7235,35.8022,35.6973,35.7235,149900.0
2014-01-29 10:30:00,40.87,40.91,40.81,40.82,76800.0,35.7235,35.7585,35.6711,35.6798,76800.0
2014-01-29 11:00:00,40.82,40.89,40.8,40.88,56600.0,35.6798,35.741,35.6624,35.7323,56600.0
2014-01-29 11:30:00,40.88,40.89,40.81,40.83,63300.0,35.7323,35.741,35.6711,35.6886,63300.0
2014-01-29 12:00:00,40.83,40.92,40.81,40.91,155200.0,35.6886,35.7672,35.6711,35.7585,155200.0
2014-01-29 12:30:00,40.92,40.95,40.86,40.86,81900.0,35.7672,35.7935,35.7148,35.7148,81900.0
2014-01-29 13:00:00,40.86,40.91,40.77,40.89,99000.0,35.7148,35.7585,35.6361,35.741,99000.0
2014-01-29 13:30:00,40.89,40.94,40.81,40.94,153200.0,35.741,35.7847,35.6711,35.7847,153200.0
2014-01-29 14:00:00,40.93,40.98,40.8,40.94,427900.0,35.776,35.8197,35.6624,35.7847,427900.0
2014-01-29 14:30:00,40.95,41.03,40.89,40.91,170700.0,35.7935,35.8634,35.741,35.7585,170700.0
2014-01-29 15:00:00,40.91,41.02,40.87,40.99,351500.0,35.7585,35.8547,35.7235,35.8284,351500.0
2014-01-29 15:30:00,40.99,41.07,40.92,40.94,854300.0,35.8284,35.8984,35.7672,35.7847,854300.0
2014-01-30 09:30:00,41.2,41.37,41.11,41.33,608800.0,36.012,36.1606,35.9333,36.1256,608800.0
2014-01-30 10:00:00,41.32,41.55,41.3,41.46,376400.0,36.1169,36.3179,36.0994,36.2392,376400.0
2014-01-30 10:30:00,41.46,41.71,41.46,41.68,294700.0,36.2392,36.4578,36.2392,36.4315,294700.0
2014-01-30 11:00:00,41.68,41.69,41.57,41.62,168700.0,36.4315,36.4403,36.3354,36.3791,168700.0
2014-01-30 11:30:00,41.62,41.84,41.61,41.82,132100.0,36.3791,36.5714,36.3704,36.5539,132100.0
2014-01-30 12:00:00,41.82,41.85,41.78,41.78,124900.0,36.5539,36.5801,36.519,36.519,124900.0
2014-01-30 12:30:00,41.78,41.84,41.74,41.84,163400.0,36.519,36.5714,36.484,36.5714,163400.0
2014-01-30 13:00:00,41.84,41.84,41.75,41.82,220800.0,36.5714,36.5714,36.4927,36.5539,220800.0
2014-01-30 13:30:00,41.82,41.92,41.77,41.91,280700.0,36.5539,36.6413,36.5102,36.6326,280700.0
2014-01-30 14:00:00,41.91,41.92,41.85,41.9,120600.0,36.6326,36.6413,36.5801,36.6238,120600.0
2014-01-30 14:30:00,41.91,41.94,41.84,41.87,208800.0,36.6326,36.6588,36.5714,36.5976,208800.0
2014-01-30 15:00:00,41.87,41.95,41.86,41.91,322600.0,36.5976,36.6675,36.5889,36.6326,322600.0
2014-01-30 15:30:00,41.91,41.99,41.88,41.95,637500.0,36.6326,36.7025,36.6064,36.6675,637500.0
2014-01-31 09:30:00,41.51,41.88,41.49,41.85,278000.0,36.283,36.6064,36.2655,36.5801,278000.0
2014-01-31 10:00:00,41.85,42.0,41.85,41.93,286400.0,36.5801,36.7112,36.5801,36.6501,286400.0
2014-01-31 10:30:00,41.93,42.16,41.92,42.11,281600.0,36.6501,36.8511,36.6413,36.8074,281600.0
2014-01-31 11:00:00,42.11,42.28,42.1,42.27,204400.0,36.8074,36.956,36.7987,36.9473,204400.0
2014-01-31 11:30:00,42.27,42.39,42.25,42.3,204900.0,36.9473,37.0521,36.9298,36.9735,204900.0
2014-01-31 12:00:00,42.31,42.37,42.27,42.36,148200.0,36.9822,37.0347,36.9473,37.0259,148200.0
2014-01-31 12:30:00,42.36,42.38,42.32,42.36,139100.0,37.0259,37.0434,36.991,37.0259,139100.0
2014-01-31 13:00:00,42.36,42.38,42.21,42.22,306500.0,37.0259,37.0434,36.8948,36.9035,306500.0
2014-01-31 13:30:00,42.22,42.33,42.22,42.3,311400.0,36.9035,36.9997,36.9035,36.9735,311400.0
2014-01-31 14:00:00,42.29,42.3,42.15,42.17,183900.0,36.9647,36.9735,36.8424,36.8598,183900.0
2014-01-31 14:30:00,42.17,42.18,42.11,42.12,197300.0,36.8598,36.8686,36.8074,36.8161,197300.0
2014-01-31 15:00:00,42.13,42.16,42.01,42.15,329500.0,36.8249,36.8511,36.72,36.8424,329500.0
2014-01-31 15:30:00,42.15,42.2,42.05,42.15,840800.0,36.8424,36.8861,36.755,36.8424,840800.0
2014-02-03 09:30:00,42.25,42.5,42.07,42.5,206400.0,36.9298,37.1483,36.7724,37.1483,206400.0
2014-02-03 10:00:00,42.5,42.64,42.32,42.34,342900.0,37.1483,37.2707,36.991,37.0084,342900.0
2014-02-03 10:30:00,42.33,42.35,42.14,42.26,371300.0,36.9997,37.0172,36.8336,36.9385,371300.0
2014-02-03 11:00:00,42.25,42.28,42.11,42.18,351900.0,36.9298,36.956,36.8074,36.8686,351900.0
2014-02-03 11:30:00,42.18,42.23,42.03,42.03,138200.0,36.8686,36.9123,36.7375,36.7375,138200.0
2014-02-03 12:00:00,42.04,42.05,41.74,41.78,208700.0,36.7462,36.755,36.484,36.519,208700.0
2014-02-03 12:30:00,41.78,41.86,41.77,41.81,129100.0,36.519,36.5889,36.5102,36.5452,129100.0
2014-02-03 13:00:00,41.81,41.84,41.72,41.73,89700.0,36.5452,36.5714,36.4665,36.4752,89700.0
2014-02-03 13:30:00,41.73,41.76,41.61,41.63,131700.0,36.4752,36.5015,36.3704,36.3878,131700.0
2014-02-03 14:00:00,41.63,41.69,41.62,41.66,139000.0,36.3878,36.4403,36.3791,36.4141,139000.0
2014-02-03 14:30:00,41.66,41.68,41.59,41.63,155800.0,36.4141,36.4315,36.3529,36.3878,155800.0
2014-02-03 15:00:00,41.64,41.65,41.51,41.57,331900.0,36.3966,36.4053,36.283,36.3354,331900.0
2014-02-03 15:30:00,41.56,41.57,41.41,41.51,533200.0,36.3267,36.3354,36.1955,36.283,533200.0
2014-02-04 09:30:00,41.68,41.76,41.24,41.26,173200.0,36.4315,36.5015,36.047,36.0644,173200.0
2014-02-04 10:00:00,41.28,41.31,41.1,41.24,175200.0,36.0819,36.1081,35.9246,36.047,175200.0
2014-02-04 10:30:00,41.25,41.35,41.19,41.23,145400.0,36.0557,36.1431,36.0032,36.0382,145400.0
2014-02-04 11:00:00,41.23,41.3,41.16,41.21,113400.0,36.0382,36.0994,35.977,36.0207,113400.0
2014-02-04 11:30:00,41.21,41.27,41.13,41.27,332900.0,36.0207,36.0732,35.9508,36.0732,332900.0
2014-02-04 12:00:00,41.28,41.38,41.28,41.34,102000.0,36.0819,36.1693,36.0819,36.1344,102000.0
2014-02-04 12:30:00,41.36,41.36,41.3,41.34,67400.0,36.1518,36.1518,36.0994,36.1344,67400.0
2014-02-04 13:00:00,41.34,41.39,41.3,41.3,86700.0,36.1344,36.1781,36.0994,36.0994,86700.0
2014-02-04 13:30:00,41.3,41.32,41.23,41.24,85400.0,36.0994,36.1169,36.0382,36.047,85400.0
2014-02-04 14:00:00,41.25,41.27,41.21,41.26,117300.0,36.0557,36.0732,36.0207,36.0644,117300.0
2014-02-04 14:30:00,41.27,41.32,41.26,41.28,103100.0,36.0732,36.1169,36.0644,36.0819,103100.0
2014-02-04 15:00:00,41.29,41.36,41.16,41.18,121900.0,36.0907,36.1518,35.977,35.9945,121900.0
2014-02-04 15:30:00,41.18,41.32,41.17,41.28,462300.0,35.9945,36.1169,35.9858,36.0819,462300.0
2014-02-05 09:30:00,41.14,41.27,41.1,41.1,201100.0,35.9595,36.0732,35.9246,35.9246,201100.0
2014-02-05 10:00:00,41.09,41.31,41.08,41.23,210300.0,35.9158,36.1081,35.9071,36.0382,210300.0
2014-02-05 10:30:00,41.23,41.34,41.15,41.16,137800.0,36.0382,36.1344,35.9683,35.977,137800.0
2014-02-05 11:00:00,41.16,41.16,41.06,41.16,57400.0,35.977,35.977,35.8896,35.977,57400.0
2014-02-05 11:30:00,41.16,41.17,41.08,41.09,112300.0,35.977,35.9858,35.9071,35.9158,112300.0
2014-02-05 12:00:00,41.1,41.13,41.07,41.11,150400.0,35.9246,35.9508,35.8984,35.9333,150400.0
2014-02-05 12:30:00,41.11,41.12,41.08,41.12,68500.0,35.9333,35.9421,35.9071,35.9421,68500.0
2014-02-05 13:00:00,41.12,41.21,41.12,41.17,74900.0,35.9421,36.0207,35.9421,35.9858,74900.0
2014-02-05 13:30:00,41.18,41.2,41.17,41.17,45700.0,35.9945,36.012,35.9858,35.9858,45700.0
2014-02-05 14:00:00,41.16,41.19,41.09,41.09,53700.0,35.977,36.0032,35.9158,35.9158,53700.0
2014-02-05 14:30:00,41.1,41.11,41.01,41.01,90100.0,35.9246,35.9333,35.8459,35.8459,90100.0
2014-02-05 15:00:00,41.02,41.11,41.02,41.1,100600.0,35.8547,35.9333,35.8547,35.9246,100600.0
2014-02-05 15:30:00,41.1,41.15,41.08,41.12,261100.0,35.9246,35.9683,35.9071,35.9421,261100.0
2014-02-06 09:30:00,41.11,41.22,40.93,41.04,100900.0,35.9333,36.0295,35.776,35.8721,100900.0
2014-02-06 10:00:00,41.04,41.13,40.94,40.95,100000.0,35.8721,35.9508,35.7847,35.7935,100000.0
2014-02-06 10:30:00,40.95,41.17,40.92,41.17,173400.0,35.7935,35.9858,35.7672,35.9858,173400.0
2014-02-06 11:00:00,41.16,41.19,41.11,41.19,56500.0,35.977,36.0032,35.9333,36.0032,56500.0
2014-02-06 11:30:00,41.19,41.38,41.19,41.36,118900.0,36.0032,36.1693,36.0032,36.1518,118900.0
2014-02-06 12:00:00,41.36,41.52,41.35,41.49,105900.0,36.1518,36.2917,36.1431,36.2655,105900.0
2014-02-06 12:30:00,41.49,41.49,41.35,41.39,69800.0,36.2655,36.2655,36.1431,36.1781,69800.0
2014-02-06 13:00:00,41.4,41.41,41.3,41.3,60200.0,36.1868,36.1955,36.0994,36.0994,60200.0
2014-02-06 13:30:00,41.3,41.36,41.28,41.33,118400.0,36.0994,36.1518,36.0819,36.1256,118400.0
2014-02-06 14:00:00,41.34,41.47,41.33,41.47,86100.0,36.1344,36.248,36.1256,36.248,86100.0
2014-02-06 14:30:00,41.47,41.48,41.36,41.38,73600.0,36.248,36.2567,36.1518,36.1693,73600.0
2014-02-06 15:00:00,41.39,41.4,41.25,41.27,144200.0,36.1781,36.1868,36.0557,36.0732,144200.0
2014-02-06 15:30:00,41.27,41.37,41.24,41.35,259400.0,36.0732,36.1606,36.047,36.1431,259400.0
2014-02-07 09:30:00,41.44,41.77,41.4,41.7,163100.0,36.2218,36.5102,36.1868,36.449,163100.0
2014-02-07 10:00:00,41.71,41.77,41.57,41.64,128100.0,36.4578,36.5102,36.3354,36.3966,128100.0
2014-02-07 10:30:00,41.64,41.69,41.53,41.68,89100.0,36.3966,36.4403,36.3004,36.4315,89100.0
2014-02-07 11:00:00,41.67,41.67,41.58,41.6,81900.0,36.4228,36.4228,36.3441,36.3616,81900.0
2014-02-07 11:30:00,41.59,41.64,41.57,41.6,80900.0,36.3529,36.3966,36.3354,36.3616,80900.0
2014-02-07 12:00:00,41.6,41.63,41.58,41.6,67800.0,36.3616,36.3878,36.3441,36.3616,67800.0
2014-02-07 12:30:00,41.61,41.65,41.6,41.61,51400.0,36.3704,36.4053,36.3616,36.3704,51400.0
2014-02-07 13:00:00,41.61,41.65,41.58,41.58,69900.0,36.3704,36.4053,36.3441,36.3441,69900.0
2014-02-07 13:30:00,41.59,41.69,41.58,41.69,70200.0,36.3529,36.4403,36.3441,36.4403,70200.0
2014-02-07 14:00:00,41.69,41.71,41.65,41.66,74800.0,36.4403,36.4578,36.4053,36.4141,74800.0
2014-02-07 14:30:00,41.66,41.73,41.61,41.72,87900.0,36.4141,36.4752,36.3704,36.4665,87900.0
2014-02-07 15:00:00,41.71,41.75,41.7,41.75,114000.0,36.4578,36.4927,36.449,36.4927,114000.0
2014-02-07 15:30:00,41.75,41.88,41.75,41.81,402600.0,36.4927,36.6064,36.4927,36.5452,402600.0
2014-02-10 09:30:00,41.73,41.83,41.5,41.76,170800.0,36.4752,36.5627,36.2742,36.5015,170800.0
2014-02-10 10:00:00,41.77,42.01,41.77,41.98,173600.0,36.5102,36.72,36.5102,36.6938,173600.0
2014-02-10 10:30:00,41.97,42.08,41.97,42.03,161300.0,36.685,36.7812,36.685,36.7375,161300.0
2014-02-10 11:00:00,42.03,42.06,41.98,41.99,166900.0,36.7375,36.7637,36.6938,36.7025,166900.0
2014-02-10 11:30:00,41.98,42.07,41.95,41.96,160700.0,36.6938,36.7724,36.6675,36.6763,160700.0
2014-02-10 12:00:00,41.96,41.97,41.89,41.91,115200.0,36.6763,36.685,36.6151,36.6326,115200.0
2014-02-10 12:30:00,41.92,41.92,41.88,41.89,67100.0,36.6413,36.6413,36.6064,36.6151,67100.0
2014-02-10 13:00:00,41.89,41.99,41.89,41.96,49700.0,36.6151,36.7025,36.6151,36.6763,49700.0
2014-02-10 13:30:00,41.96,41.97,41.91,41.93,61800.0,36.6763,36.685,36.6326,36.6501,61800.0
2014-02-10 14:00:00,41.94,42.03,41.91,42.0,88800.0,36.6588,36.7375,36.6326,36.7112,88800.0
2014-02-10 14:30:00,42.01,42.18,42.0,42.18,256100.0,36.72,36.8686,36.7112,36.8686,256100.0
2014-02-10 15:00:00,42.17,42.22,42.05,42.11,325900.0,36.8598,36.9035,36.755,36.8074,325900.0
2014-02-10 15:30:00,42.1,42.22,42.1,42.2,511900.0,36.7987,36.9035,36.7987,36.8861,511900.0
2014-02-11 09:30:00,41.6,42.16,41.41,41.72,307900.0,36.3616,36.8511,36.1955,36.4665,307900.0
2014-02-11 10:00:00,41.71,42.05,41.71,41.93,196900.0,36.4578,36.755,36.4578,36.6501,196900.0
2014-02-11 10:30:00,41.92,41.96,41.82,41.92,122500.0,36.6413,36.6763,36.5539,36.6413,122500.0
2014-02-11 11:00:00,41.92,42.14,41.92,42.03,121000.0,36.6413,36.8336,36.6413,36.7375,121000.0
2014-02-11 11:30:00,42.04,42.32,42.04,42.22,178800.0,36.7462,36.991,36.7462,36.9035,178800.0
2014-02-11 12:00:00,42.21,42.38,42.21,42.38,116200.0,36.8948,37.0434,36.8948,37.0434,116200.0
2014-02-11 12:30:00,42.38,42.38,42.17,42.29,88300.0,37.0434,37.0434,36.8598,36.9647,88300.0
2014-02-11 13:00:00,42.29,42.36,42.24,42.35,91600.0,36.9647,37.0259,36.921,37.0172,91600.0
2014-02-11 13:30:00,42.36,42.4,42.35,42.36,69000.0,37.0259,37.0609,37.0172,37.0259,69000.0
2014-02-11 14:00:00,42.36,42.37,42.29,42.31,108400.0,37.0259,37.0347,36.9647,36.9822,108400.0
2014-02-11 14:30:00,42.31,42.48,42.29,42.46,142400.0,36.9822,37.1308,36.9647,37.1133,142400.0
2014-02-11 15:00:00,42.47,42.57,42.46,42.55,229400.0,37.1221,37.2095,37.1133,37.192,229400.0
2014-02-11 15:30:00,42.55,42.55,42.43,42.43,624100.0,37.192,37.192,37.0871,37.0871,624100.0
2014-02-12 09:30:00,42.45,42.69,42.37,42.69,227900.0,37.1046,37.3144,37.0347,37.3144,227900.0
2014-02-12 10:00:00,42.69,42.74,42.57,42.74,455000.0,37.3144,37.3581,37.2095,37.3581,455000.0
2014-02-12 10:30:00,42.75,42.8,42.69,42.72,184500.0,37.3668,37.4105,37.3144,37.3406,184500.0
2014-02-12 11:00:00,42.71,42.83,42.7,42.82,143000.0,37.3318,37.4367,37.3231,37.428,143000.0
2014-02-12 11:30:00,42.82,42.98,42.8,42.94,318400.0,37.428,37.5678,37.4105,37.5329,318400.0
2014-02-12 12:00:00,42.94,43.02,42.89,43.02,337900.0,37.5329,37.6028,37.4892,37.6028,337900.0
2014-02-12 12:30:00,43.02,43.11,43.0,43.04,163100.0,37.6028,37.6815,37.5853,37.6203,163100.0
2014-02-12 13:00:00,43.04,43.06,42.97,43.03,87900.0,37.6203,37.6378,37.5591,37.6115,87900.0
2014-02-12 13:30:00,43.02,43.04,42.99,43.03,161800.0,37.6028,37.6203,37.5766,37.6115,161800.0
2014-02-12 14:00:00,43.03,43.04,43.0,43.01,102500.0,37.6115,37.6203,37.5853,37.5941,102500.0
2014-02-12 14:30:00,43.01,43.03,42.98,43.01,318400.0,37.5941,37.6115,37.5678,37.5941,318400.0
2014-02-12 15:00:00,43.0,43.09,43.0,43.07,214400.0,37.5853,37.664,37.5853,37.6465,214400.0
2014-02-12 15:30:00,43.07,43.16,43.04,43.16,916700.0,37.6465,37.7252,37.6203,37.7252,916700.0
2014-02-13 09:30:00,43.06,43.84,43.0,43.67,630400.0,37.6378,38.3196,37.5853,38.171,630400.0
2014-02-13 10:00:00,43.66,43.66,43.51,43.52,369700.0,38.1622,38.1622,38.0311,38.0398,369700.0
2014-02-13 10:30:00,43.52,43.55,43.43,43.54,388000.0,38.0398,38.0661,37.9612,38.0573,388000.0
2014-02-13 11:00:00,43.54,43.68,43.47,43.67,177100.0,38.0573,38.1797,37.9961,38.171,177100.0
2014-02-13 11:30:00,43.67,43.76,43.63,43.69,155700.0,38.171,38.2496,38.136,38.1884,155700.0
2014-02-13 12:00:00,43.69,43.7,43.5,43.51,117100.0,38.1884,38.1972,38.0224,38.0311,117100.0
2014-02-13 12:30:00,43.52,43.61,43.46,43.53,170200.0,38.0398,38.1185,37.9874,38.0486,170200.0
2014-02-13 13:00:00,43.52,43.75,43.5,43.73,184900.0,38.0398,38.2409,38.0224,38.2234,184900.0
2014-02-13 13:30:00,43.73,43.73,43.67,43.72,133700.0,38.2234,38.2234,38.171,38.2147,133700.0
2014-02-13 14:00:00,43.71,43.79,43.63,43.65,131200.0,38.2059,38.2758,38.136,38.1535,131200.0
2014-02-13 14:30:00,43.65,43.89,43.64,43.89,253000.0,38.1535,38.3633,38.1447,38.3633,253000.0
2014-02-13 15:00:00,43.89,43.89,43.81,43.83,250900.0,38.3633,38.3633,38.2933,38.3108,250900.0
2014-02-13 15:30:00,43.83,43.94,43.82,43.92,543100.0,38.3108,38.407,38.3021,38.3895,543100.0
2014-02-14 09:30:00,43.74,44.04,43.62,43.96,336900.0,38.2321,38.4944,38.1273,38.4244,336900.0
2014-02-14 10:00:00,43.96,44.02,43.79,43.8,210700.0,38.4244,38.4769,38.2758,38.2846,210700.0
2014-02-14 10:30:00,43.8,43.88,43.77,43.79,287800.0,38.2846,38.3545,38.2584,38.2758,287800.0
2014-02-14 11:00:00,43.8,43.82,43.68,43.7,110400.0,38.2846,38.3021,38.1797,38.1972,110400.0
2014-02-14 11:30:00,43.7,43.81,43.69,43.78,108800.0,38.1972,38.2933,38.1884,38.2671,108800.0
2014-02-14 12:00:00,43.78,43.81,43.77,43.77,62500.0,38.2671,38.2933,38.2584,38.2584,62500.0
2014-02-14 12:30:00,43.77,43.79,43.74,43.76,73200.0,38.2584,38.2758,38.2321,38.2496,73200.0
2014-02-14 13:00:00,43.77,43.8,43.75,43.79,95700.0,38.2584,38.2846,38.2409,38.2758,95700.0
2014-02-14 13:30:00,43.8,43.81,43.77,43.79,60700.0,38.2846,38.2933,38.2584,38.2758,60700.0
2014-02-14 14:00:00,43.79,43.91,43.79,43.86,107000.0,38.2758,38.3807,38.2758,38.337,107000.0
2014-02-14 14:30:00,43.86,43.87,43.75,43.76,177600.0,38.337,38.3458,38.2409,38.2496,177600.0
2014-02-14 15:00:00,43.76,43.8,43.73,43.8,176200.0,38.2496,38.2846,38.2234,38.2846,176200.0
2014-02-14 15:30:00,43.79,43.95,43.74,43.94,459600.0,38.2758,38.4157,38.2321,38.407,459600.0
2014-02-18 09:30:00,43.96,43.97,43.78,43.85,185000.0,38.4244,38.4332,38.2671,38.3283,185000.0
2014-02-18 10:00:00,43.84,43.92,43.71,43.72,177800.0,38.3196,38.3895,38.2059,38.2147,177800.0
2014-02-18 10:30:00,43.72,43.77,43.49,43.55,172100.0,38.2147,38.2584,38.0136,38.0661,172100.0
2014-02-18 11:00:00,43.55,43.68,43.54,43.59,150300.0,38.0661,38.1797,38.0573,38.101,150300.0
2014-02-18 11:30:00,43.6,43.62,43.52,43.56,160500.0,38.1098,38.1273,38.0398,38.0748,160500.0
2014-02-18 12:00:00,43.56,43.7,43.55,43.67,98700.0,38.0748,38.1972,38.0661,38.171,98700.0
2014-02-18 12:30:00,43.66,43.78,43.65,43.72,126800.0,38.1622,38.2671,38.1535,38.2147,126800.0
2014-02-18 13:00:00,43.72,43.75,43.68,43.71,92900.0,38.2147,38.2409,38.1797,38.2059,92900.0
2014-02-18 13:30:00,43.71,43.72,43.49,43.53,154800.0,38.2059,38.2147,38.0136,38.0486,154800.0
2014-02-18 14:00:00,43.54,43.56,43.49,43.49,89200.0,38.0573,38.0748,38.0136,38.0136,89200.0
2014-02-18 14:30:00,43.49,43.49,43.4,43.4,193800.0,38.0136,38.0136,37.935,37.935,193800.0
2014-02-18 15:00:00,43.41,43.51,43.41,43.48,231000.0,37.9437,38.0311,37.9437,38.0049,231000.0
2014-02-18 15:30:00,43.48,43.53,43.46,43.5,584600.0,38.0049,38.0486,37.9874,38.0224,584600.0
2014-02-19 09:30:00,43.4,43.5,43.18,43.49,113800.0,37.935,38.0224,37.7427,38.0136,113800.0
2014-02-19 10:00:00,43.5,43.73,43.5,43.72,130600.0,38.0224,38.2234,38.0224,38.2147,130600.0
2014-02-19 10:30:00,43.72,43.74,43.6,43.7,77800.0,38.2147,38.2321,38.1098,38.1972,77800.0
2014-02-19 11:00:00,43.7,43.74,43.66,43.71,61400.0,38.1972,38.2321,38.1622,38.2059,61400.0
2014-02-19 11:30:00,43.71,43.79,43.66,43.66,95300.0,38.2059,38.2758,38.1622,38.1622,95300.0
2014-02-19 12:00:00,43.65,43.65,43.52,43.53,68800.0,38.1535,38.1535,38.0398,38.0486,68800.0
2014-02-19 12:30:00,43.54,43.56,43.44,43.45,58000.0,38.0573,38.0748,37.9699,37.9787,58000.0
2014-02-19 13:00:00,43.46,43.63,43.44,43.63,58200.0,37.9874,38.136,37.9699,38.136,58200.0
2014-02-19 13:30:00,43.63,43.66,43.57,43.58,46900.0,38.136,38.1622,38.0836,38.0923,46900.0
2014-02-19 14:00:00,43.58,43.63,43.43,43.48,120100.0,38.0923,38.136,37.9612,38.0049,120100.0
2014-02-19 14:30:00,43.48,43.48,43.31,43.37,137000.0,38.0049,38.0049,37.8563,37.9087,137000.0
2014-02-19 15:00:00,43.37,43.39,43.22,43.24,163300.0,37.9087,37.9262,37.7776,37.7951,163300.0
2014-02-19 15:30:00,43.23,43.29,43.16,43.24,400700.0,37.7864,37.8388,37.7252,37.7951,400700.0
2014-02-20 09:30:00,43.29,43.56,43.2,43.43,76900.0,37.8388,38.0748,37.7601,37.9612,76900.0
2014-02-20 10:00:00,43.41,43.57,43.31,43.56,110300.0,37.9437,38.0836,37.8563,38.0748,110300.0
2014-02-20 10:30:00,43.56,43.64,43.55,43.56,78700.0,38.0748,38.1447,38.0661,38.0748,78700.0
2014-02-20 11:00:00,43.56,43.58,43.49,43.58,47100.0,38.0748,38.0923,38.0136,38.0923,47100.0
2014-02-20 11:30:00,43.58,43.65,43.51,43.53,52300.0,38.0923,38.1535,38.0311,38.0486,52300.0
2014-02-20 12:00:00,43.54,43.82,43.53,43.79,65800.0,38.0573,38.3021,38.0486,38.2758,65800.0
2014-02-20 12:30:00,43.78,43.78,43.68,43.71,72800.0,38.2671,38.2671,38.1797,38.2059,72800.0
2014-02-20 13:00:00,43.71,43.76,43.65,43.67,79200.0,38.2059,38.2496,38.1535,38.171,79200.0
2014-02-20 13:30:00,43.67,43.69,43.55,43.56,64000.0,38.171,38.1884,38.0661,38.0748,64000.0
2014-02-20 14:00:00,43.56,43.61,43.53,43.58,40300.0,38.0748,38.1185,38.0486,38.0923,40300.0
2014-02-20 14:30:00,43.59,43.66,43.58,43.65,36000.0,38.101,38.1622,38.0923,38.1535,36000.0
2014-02-20 15:00:00,43.65,43.7,43.64,43.68,63500.0,38.1535,38.1972,38.1447,38.1797,63500.0
2014-02-20 15:30:00,43.68,43.76,43.65,43.66,288600.0,38.1797,38.2496,38.1535,38.1622,288600.0
2014-02-21 09:30:00,43.67,43.9,43.59,43.84,277700.0,38.171,38.372,38.101,38.3196,277700.0
2014-02-21 10:00:00,43.83,43.93,43.82,43.92,116000.0,38.3108,38.3982,38.3021,38.3895,116000.0
2014-02-21 10:30:00,43.93,44.25,43.92,44.18,245000.0,38.3982,38.6779,38.3895,38.6167,245000.0
2014-02-21 11:00:00,44.19,44.22,44.06,44.18,108700.0,38.6255,38.6517,38.5118,38.6167,108700.0
2014-02-21 11:30:00,44.18,44.23,44.12,44.17,119800.0,38.6167,38.6604,38.5643,38.608,119800.0
2014-02-21 12:00:00,44.16,44.2,44.07,44.1,132500.0,38.5993,38.6342,38.5206,38.5468,132500.0
2014-02-21 12:30:00,44.1,44.13,44.02,44.12,120400.0,38.5468,38.573,38.4769,38.5643,120400.0
2014-02-21 13:00:00,44.13,44.15,44.08,44.1,92600.0,38.573,38.5905,38.5293,38.5468,92600.0
2014-02-21 13:30:00,44.1,44.15,44.05,44.13,111400.0,38.5468,38.5905,38.5031,38.573,111400.0
2014-02-21 14:00:00,44.13,44.15,44.07,44.08,115500.0,38.573,38.5905,38.5206,38.5293,115500.0
2014-02-21 14:30:00,44.08,44.1,44.0,44.0,106100.0,38.5293,38.5468,38.4594,38.4594,106100.0
2014-02-21 15:00:00,44.0,44.1,44.0,44.07,139800.0,38.4594,38.5468,38.4594,38.5206,139800.0
2014-02-21 15:30:00,44.07,44.1,43.9,43.93,483700.0,38.5206,38.5468,38.372,38.3982,483700.0
2014-02-24 09:30:00,44.0,44.27,43.96,44.19,298100.0,38.4594,38.6954,38.4244,38.6255,298100.0
2014-02-24 10:00:00,44.19,44.19,43.99,44.04,169600.0,38.6255,38.6255,38.4507,38.4944,169600.0
2014-02-24 10:30:00,44.04,44.16,44.04,44.11,121500.0,38.4944,38.5993,38.4944,38.5556,121500.0
2014-02-24 11:00:00,44.1,44.3,44.05,44.3,187100.0,38.5468,38.7216,38.5031,38.7216,187100.0
2014-02-24 11:30:00,44.3,44.45,44.3,44.37,142100.0,38.7216,38.8527,38.7216,38.7828,142100.0
2014-02-24 12:00:00,44.37,44.42,44.34,44.38,108900.0,38.7828,38.8265,38.7566,38.7916,108900.0
2014-02-24 12:30:00,44.37,44.41,44.33,44.37,93200.0,38.7828,38.8178,38.7478,38.7828,93200.0
2014-02-24 13:00:00,44.36,44.36,44.23,44.24,72800.0,38.7741,38.7741,38.6604,38.6692,72800.0
2014-02-24 13:30:00,44.25,44.25,44.18,44.19,88900.0,38.6779,38.6779,38.6167,38.6255,88900.0
2014-02-24 14:00:00,44.19,44.27,44.17,44.22,148700.0,38.6255,38.6954,38.608,38.6517,148700.0
2014-02-24 14:30:00,44.21,44.27,44.11,44.13,119500.0,38.643,38.6954,38.5556,38.573,119500.0
2014-02-24 15:00:00,44.12,44.19,44.1,44.1,290200.0,38.5643,38.6255,38.5468,38.5468,290200.0
2014-02-24 15:30:00,44.1,44.12,44.0,44.0,501700.0,38.5468,38.5643,38.4594,38.4594,501700.0
2014-02-25 09:30:00,44.13,44.13,43.88,43.93,152600.0,38.573,38.573,38.3545,38.3982,152600.0
2014-02-25 10:00:00,43.9,44.02,43.86,43.9,241200.0,38.372,38.4769,38.337,38.372,241200.0
2014-02-25 10:30:00,43.9,44.04,43.87,44.02,177700.0,38.372,38.4944,38.3458,38.4769,177700.0
2014-02-25 11:00:00,44.03,44.13,43.97,44.04,310100.0,38.4856,38.573,38.4332,38.4944,310100.0
2014-02-25 11:30:00,44.04,44.15,44.02,44.09,126300.0,38.4944,38.5905,38.4769,38.5381,126300.0
2014-02-25 12:00:00,44.1,44.19,44.1,44.15,78200.0,38.5468,38.6255,38.5468,38.5905,78200.0
2014-02-25 12:30:00,44.15,44.16,44.0,44.02,127500.0,38.5905,38.5993,38.4594,38.4769,127500.0
2014-02-25 13:00:00,44.02,44.05,43.99,44.0,81200.0,38.4769,38.5031,38.4507,38.4594,81200.0
2014-02-25 13:30:00,44.0,44.04,43.95,43.99,138900.0,38.4594,38.4944,38.4157,38.4507,138900.0
2014-02-25 14:00:00,43.99,44.01,43.87,43.98,161700.0,38.4507,38.4681,38.3458,38.4419,161700.0
2014-02-25 14:30:00,43.98,44.01,43.84,43.87,204900.0,38.4419,38.4681,38.3196,38.3458,204900.0
2014-02-25 15:00:00,43.87,43.88,43.76,43.78,101800.0,38.3458,38.3545,38.2496,38.2671,101800.0
2014-02-25 15:30:00,43.77,43.85,43.73,43.8,396800.0,38.2584,38.3283,38.2234,38.2846,396800.0
2014-02-26 09:30:00,43.84,44.02,43.68,43.7,131400.0,38.3196,38.4769,38.1797,38.1972,131400.0
2014-02-26 10:00:00,43.7,43.96,43.61,43.95,301300.0,38.1972,38.4244,38.1185,38.4157,301300.0
2014-02-26 10:30:00,43.95,44.02,43.84,43.88,177400.0,38.4157,38.4769,38.3196,38.3545,177400.0
2014-02-26 11:00:00,43.89,43.93,43.8,43.85,136500.0,38.3633,38.3982,38.2846,38.3283,136500.0
2014-02-26 11:30:00,43.85,43.87,43.69,43.76,74400.0,38.3283,38.3458,38.1884,38.2496,74400.0
2014-02-26 12:00:00,43.77,43.79,43.7,43.73,54500.0,38.2584,38.2758,38.1972,38.2234,54500.0
2014-02-26 12:30:00,43.72,43.76,43.66,43.66,42100.0,38.2147,38.2496,38.1622,38.1622,42100.0
2014-02-26 13:00:00,43.66,43.71,43.59,43.68,67700.0,38.1622,38.2059,38.101,38.1797,67700.0
2014-02-26 13:30:00,43.68,43.69,43.6,43.61,87600.0,38.1797,38.1884,38.1098,38.1185,87600.0
2014-02-26 14:00:00,43.62,43.65,43.5,43.5,104800.0,38.1273,38.1535,38.0224,38.0224,104800.0
2014-02-26 14:30:00,43.5,43.54,43.48,43.48,98200.0,38.0224,38.0573,38.0049,38.0049,98200.0
2014-02-26 15:00:00,43.48,43.51,43.41,43.43,142700.0,38.0049,38.0311,37.9437,37.9612,142700.0
2014-02-26 15:30:00,43.44,43.56,43.39,43.49,641200.0,37.9699,38.0748,37.9262,38.0136,641200.0
2014-02-27 09:30:00,43.44,43.78,43.37,43.56,133900.0,37.9699,38.2671,37.9087,38.0748,133900.0
2014-02-27 10:00:00,43.56,43.72,43.48,43.48,97400.0,38.0748,38.2147,38.0049,38.0049,97400.0
2014-02-27 10:30:00,43.47,43.54,43.44,43.45,54100.0,37.9961,38.0573,37.9699,37.9787,54100.0
2014-02-27 11:00:00,43.45,43.57,43.38,43.53,54600.0,37.9787,38.0836,37.9175,38.0486,54600.0
2014-02-27 11:30:00,43.53,43.53,43.36,43.37,103000.0,38.0486,38.0486,37.9,37.9087,103000.0
2014-02-27 12:00:00,43.37,43.41,43.3,43.33,71500.0,37.9087,37.9437,37.8475,37.8738,71500.0
2014-02-27 12:30:00,43.32,43.37,43.27,43.33,51200.0,37.865,37.9087,37.8213,37.8738,51200.0
2014-02-27 13:00:00,43.34,43.36,43.21,43.22,65200.0,37.8825,37.9,37.7689,37.7776,65200.0
2014-02-27 13:30:00,43.22,43.33,43.21,43.26,100300.0,37.7776,37.8738,37.7689,37.8126,100300.0
2014-02-27 14:00:00,43.26,43.37,43.25,43.32,83200.0,37.8126,37.9087,37.8038,37.865,83200.0
2014-02-27 14:30:00,43.33,43.34,43.26,43.29,81600.0,37.8738,37.8825,37.8126,37.8388,81600.0
2014-02-27 15:00:00,43.29,43.38,43.27,43.38,162700.0,37.8388,37.9175,37.8213,37.9175,162700.0
2014-02-27 15:30:00,43.38,43.41,43.31,43.39,368300.0,37.9175,37.9437,37.8563,37.9262,368300.0
2014-02-28 09:30:00,43.46,43.68,43.38,43.55,217000.0,37.9874,38.1797,37.9175,38.0661,217000.0
2014-02-28 10:00:00,43.55,43.81,43.55,43.81,237900.0,38.0661,38.2933,38.0661,38.2933,237900.0
2014-02-28 10:30:00,43.81,43.93,43.78,43.92,177800.0,38.2933,38.3982,38.2671,38.3895,177800.0
2014-02-28 11:00:00,43.92,44.02,43.86,44.0,350100.0,38.3895,38.4769,38.337,38.4594,350100.0
2014-02-28 11:30:00,44.0,44.24,43.98,44.03,267100.0,38.4594,38.6692,38.4419,38.4856,267100.0
2014-02-28 12:00:00,44.03,44.09,44.01,44.06,131700.0,38.4856,38.5381,38.4681,38.5118,131700.0
2014-02-28 12:30:00,44.05,44.15,44.05,44.12,114000.0,38.5031,38.5905,38.5031,38.5643,114000.0
2014-02-28 13:00:00,44.12,44.21,44.09,44.21,119200.0,38.5643,38.643,38.5381,38.643,119200.0
2014-02-28 13:30:00,44.2,44.27,44.18,44.25,300800.0,38.6342,38.6954,38.6167,38.6779,300800.0
2014-02-28 14:00:00,44.26,44.32,44.25,44.3,168700.0,38.6867,38.7391,38.6779,38.7216,168700.0
2014-02-28 14:30:00,44.31,44.32,44.19,44.19,308600.0,38.7304,38.7391,38.6255,38.6255,308600.0
2014-02-28 15:00:00,44.19,44.2,44.0,44.05,365700.0,38.6255,38.6342,38.4594,38.5031,365700.0
2014-02-28 15:30:00,44.05,44.15,44.0,44.06,601100.0,38.5031,38.5905,38.4594,38.5118,601100.0
2014-03-03 09:30:00,43.87,44.13,43.77,43.93,220800.0,38.3458,38.573,38.2584,38.3982,220800.0
2014-03-03 10:00:00,43.94,43.98,43.73,43.75,202600.0,38.407,38.4419,38.2234,38.2409,202600.0
2014-03-03 10:30:00,43.75,43.76,43.7,43.76,171600.0,38.2409,38.2496,38.1972,38.2496,171600.0
2014-03-03 11:00:00,43.76,43.79,43.67,43.77,189500.0,38.2496,38.2758,38.171,38.2584,189500.0
2014-03-03 11:30:00,43.77,43.8,43.63,43.71,222400.0,38.2584,38.2846,38.136,38.2059,222400.0
2014-03-03 12:00:00,43.71,43.83,43.71,43.79,269100.0,38.2059,38.3108,38.2059,38.2758,269100.0
2014-03-03 12:30:00,43.79,43.81,43.69,43.71,93800.0,38.2758,38.2933,38.1884,38.2059,93800.0
2014-03-03 13:00:00,43.72,43.8,43.72,43.76,69800.0,38.2147,38.2846,38.2147,38.2496,69800.0
2014-03-03 13:30:00,43.75,43.79,43.7,43.75,226100.0,38.2409,38.2758,38.1972,38.2409,226100.0
2014-03-03 14:00:00,43.75,43.76,43.64,43.65,196300.0,38.2409,38.2496,38.1447,38.1535,196300.0
2014-03-03 14:30:00,43.65,43.81,43.65,43.72,92200.0,38.1535,38.2933,38.1535,38.2147,92200.0
2014-03-03 15:00:00,43.72,43.73,43.62,43.69,308800.0,38.2147,38.2234,38.1273,38.1884,308800.0
2014-03-03 15:30:00,43.68,43.7,43.59,43.61,490800.0,38.1797,38.1972,38.101,38.1185,490800.0
2014-03-04 09:30:00,44.01,44.01,43.78,43.82,132400.0,38.4681,38.4681,38.2671,38.3021,132400.0
2014-03-04 10:00:00,43.82,43.93,43.76,43.88,155600.0,38.3021,38.3982,38.2496,38.3545,155600.0
2014-03-04 10:30:00,43.88,43.94,43.86,43.93,91100.0,38.3545,38.407,38.337,38.3982,91100.0
2014-03-04 11:00:00,43.93,43.94,43.88,43.94,63400.0,38.3982,38.407,38.3545,38.407,63400.0
2014-03-04 11:30:00,43.93,43.97,43.92,43.94,69600.0,38.3982,38.4332,38.3895,38.407,69600.0
2014-03-04 12:00:00,43.93,44.03,43.93,43.97,60400.0,38.3982,38.4856,38.3982,38.4332,60400.0
2014-03-04 12:30:00,43.96,43.97,43.82,43.83,43900.0,38.4244,38.4332,38.3021,38.3108,43900.0
2014-03-04 13:00:00,43.83,43.94,43.82,43.93,69100.0,38.3108,38.407,38.3021,38.3982,69100.0
2014-03-04 13:30:00,43.93,43.93,43.82,43.83,116600.0,38.3982,38.3982,38.3021,38.3108,116600.0
2014-03-04 14:00:00,43.82,43.86,43.77,43.82,70400.0,38.3021,38.337,38.2584,38.3021,70400.0
2014-03-04 14:30:00,43.82,43.92,43.79,43.9,73100.0,38.3021,38.3895,38.2758,38.372,73100.0
2014-03-04 15:00:00,43.9,43.96,43.86,43.88,143100.0,38.372,38.4244,38.337,38.3545,143100.0
2014-03-04 15:30:00,43.88,43.96,43.87,43.9,346200.0,38.3545,38.4244,38.3458,38.372,346200.0
2014-03-05 09:30:00,43.84,43.88,43.6,43.6,102700.0,38.3196,38.3545,38.1098,38.1098,102700.0
2014-03-05 10:00:00,43.61,43.65,43.56,43.56,139500.0,38.1185,38.1535,38.0748,38.0748,139500.0
2014-03-05 10:30:00,43.56,43.59,43.47,43.49,372500.0,38.0748,38.101,37.9961,38.0136,372500.0
2014-03-05 11:00:00,43.5,43.51,43.32,43.35,166100.0,38.0224,38.0311,37.865,37.8913,166100.0
2014-03-05 11:30:00,43.34,43.48,43.33,43.48,110700.0,37.8825,38.0049,37.8738,38.0049,110700.0
2014-03-05 12:00:00,43.49,43.52,43.37,43.37,89500.0,38.0136,38.0398,37.9087,37.9087,89500.0
2014-03-05 12:30:00,43.38,43.43,43.37,43.38,55700.0,37.9175,37.9612,37.9087,37.9175,55700.0
2014-03-05 13:00:00,43.37,43.38,43.25,43.26,132700.0,37.9087,37.9175,37.8038,37.8126,132700.0
2014-03-05 13:30:00,43.25,43.27,43.13,43.22,160300.0,37.8038,37.8213,37.699,37.7776,160300.0
2014-03-05 14:00:00,43.22,43.29,43.13,43.16,227100.0,37.7776,37.8388,37.699,37.7252,227100.0
2014-03-05 14:30:00,43.17,43.29,43.14,43.28,126400.0,37.7339,37.8388,37.7077,37.8301,126400.0
2014-03-05 15:00:00,43.28,43.28,43.17,43.26,133600.0,37.8301,37.8301,37.7339,37.8126,133600.0
2014-03-05 15:30:00,43.26,43.31,43.18,43.21,664200.0,37.8126,37.8563,37.7427,37.7689,664200.0
2014-03-06 09:30:00,43.22,43.37,42.9,43.02,325000.0,37.7776,37.9087,37.4979,37.6028,325000.0
2014-03-06 10:00:00,43.02,43.07,42.89,42.97,228700.0,37.6028,37.6465,37.4892,37.5591,228700.0
2014-03-06 10:30:00,42.97,43.04,42.96,43.0,128700.0,37.5591,37.6203,37.5504,37.5853,128700.0
2014-03-06 11:00:00,43.0,43.0,42.9,42.92,172300.0,37.5853,37.5853,37.4979,37.5154,172300.0
2014-03-06 11:30:00,42.93,42.95,42.78,42.79,144000.0,37.5241,37.5416,37.393,37.4018,144000.0
2014-03-06 12:00:00,42.8,42.81,42.65,42.69,159500.0,37.4105,37.4193,37.2794,37.3144,159500.0
2014-03-06 12:30:00,42.69,42.76,42.64,42.75,204500.0,37.3144,37.3755,37.2707,37.3668,204500.0
2014-03-06 13:00:00,42.75,42.77,42.63,42.72,185300.0,37.3668,37.3843,37.2619,37.3406,185300.0
2014-03-06 13:30:00,42.72,42.77,42.7,42.75,151100.0,37.3406,37.3843,37.3231,37.3668,151100.0
2014-03-06 14:00:00,42.75,42.76,42.6,42.63,198100.0,37.3668,37.3755,37.2357,37.2619,198100.0
2014-03-06 14:30:00,42.63,42.74,42.6,42.69,187400.0,37.2619,37.3581,37.2357,37.3144,187400.0
2014-03-06 15:00:00,42.7,42.85,42.7,42.83,281000.0,37.3231,37.4542,37.3231,37.4367,281000.0
2014-03-06 15:30:00,42.83,42.87,42.72,42.74,538400.0,37.4367,37.4717,37.3406,37.3581,538400.0
2014-03-07 09:30:00,42.73,42.89,42.54,42.62,438500.0,37.3493,37.4892,37.1833,37.2532,438500.0
2014-03-07 10:00:00,42.63,42.65,42.32,42.34,191400.0,37.2619,37.2794,36.991,37.0084,191400.0
2014-03-07 10:30:00,42.34,42.44,42.22,42.24,246800.0,37.0084,37.0958,36.9035,36.921,246800.0
2014-03-07 11:00:00,42.25,42.31,42.13,42.16,283800.0,36.9298,36.9822,36.8249,36.8511,283800.0
2014-03-07 11:30:00,42.16,42.42,42.15,42.4,210600.0,36.8511,37.0784,36.8424,37.0609,210600.0
2014-03-07 12:00:00,42.4,42.61,42.4,42.51,123100.0,37.0609,37.2444,37.0609,37.157,123100.0
2014-03-07 12:30:00,42.5,42.51,42.38,42.41,79400.0,37.1483,37.157,37.0434,37.0696,79400.0
2014-03-07 13:00:00,42.4,42.48,42.38,42.41,106200.0,37.0609,37.1308,37.0434,37.0696,106200.0
2014-03-07 13:30:00,42.41,42.46,42.38,42.44,108100.0,37.0696,37.1133,37.0434,37.0958,108100.0
2014-03-07 14:00:00,42.44,42.58,42.43,42.57,111100.0,37.0958,37.2182,37.0871,37.2095,111100.0
2014-03-07 14:30:00,42.58,42.67,42.51,42.66,136000.0,37.2182,37.2969,37.157,37.2881,136000.0
2014-03-07 15:00:00,42.66,42.75,42.65,42.69,170000.0,37.2881,37.3668,37.2794,37.3144,170000.0
2014-03-07 15:30:00,42.68,42.76,42.58,42.74,401800.0,37.3056,37.3755,37.2182,37.3581,401800.0
2014-03-10 09:30:00,42.75,42.8,42.54,42.65,141400.0,37.3668,37.4105,37.1833,37.2794,141400.0
2014-03-10 10:00:00,42.65,42.88,42.64,42.87,155600.0,37.2794,37.4804,37.2707,37.4717,155600.0
2014-03-10 10:30:00,42.87,42.89,42.69,42.69,175000.0,37.4717,37.4892,37.3144,37.3144,175000.0
2014-03-10 11:00:00,42.69,42.73,42.65,42.67,157900.0,37.3144,37.3493,37.2794,37.2969,157900.0
2014-03-10 11:30:00,42.67,42.68,42.57,42.57,92600.0,37.2969,37.3056,37.2095,37.2095,92600.0
2014-03-10 12:00:00,42.58,42.7,42.57,42.7,103000.0,37.2182,37.3231,37.2095,37.3231,103000.0
2014-03-10 12:30:00,42.7,42.86,42.7,42.85,108900.0,37.3231,37.463,37.3231,37.4542,108900.0
2014-03-10 13:00:00,42.85,42.85,42.74,42.78,109000.0,37.4542,37.4542,37.3581,37.393,109000.0
2014-03-10 13:30:00,42.78,42.78,42.7,42.71,97500.0,37.393,37.393,37.3231,37.3318,97500.0
2014-03-10 14:00:00,42.7,42.71,42.67,42.7,114500.0,37.3231,37.3318,37.2969,37.3231,114500.0
2014-03-10 14:30:00,42.71,42.71,42.66,42.67,150900.0,37.3318,37.3318,37.2881,37.2969,150900.0
2014-03-10 15:00:00,42.66,42.7,42.59,42.6,251200.0,37.2881,37.3231,37.227,37.2357,251200.0
2014-03-10 15:30:00,42.61,42.76,42.58,42.7,644100.0,37.2444,37.3755,37.2182,37.3231,644100.0
2014-03-11 09:30:00,42.79,42.84,42.68,42.7,489000.0,37.4018,37.4455,37.3056,37.3231,489000.0
2014-03-11 10:00:00,42.7,42.82,42.59,42.82,318400.0,37.3231,37.428,37.227,37.428,318400.0
2014-03-11 10:30:00,42.81,42.95,42.79,42.94,155600.0,37.4193,37.5416,37.4018,37.5329,155600.0
2014-03-11 11:00:00,42.94,42.96,42.91,42.96,152600.0,37.5329,37.5504,37.5067,37.5504,152600.0
2014-03-11 11:30:00,42.95,42.98,42.77,42.8,223900.0,37.5416,37.5678,37.3843,37.4105,223900.0
2014-03-11 12:00:00,42.8,42.83,42.75,42.77,120200.0,37.4105,37.4367,37.3668,37.3843,120200.0
2014-03-11 12:30:00,42.77,42.83,42.77,42.8,91300.0,37.3843,37.4367,37.3843,37.4105,91300.0
2014-03-11 13:00:00,42.79,42.83,42.75,42.8,95200.0,37.4018,37.4367,37.3668,37.4105,95200.0
2014-03-11 13:30:00,42.79,42.91,42.79,42.91,81400.0,37.4018,37.5067,37.4018,37.5067,81400.0
2014-03-11 14:00:00,42.9,42.96,42.87,42.93,309800.0,37.4979,37.5504,37.4717,37.5241,309800.0
2014-03-11 14:30:00,42.93,43.0,42.91,42.95,175500.0,37.5241,37.5853,37.5067,37.5416,175500.0
2014-03-11 15:00:00,42.95,42.96,42.89,42.92,230000.0,37.5416,37.5504,37.4892,37.5154,230000.0
2014-03-11 15:30:00,42.92,43.01,42.87,43.0,975400.0,37.5154,37.5941,37.4717,37.5853,975400.0
2014-03-12 09:30:00,42.96,43.45,42.88,43.34,269900.0,37.5504,37.9787,37.4804,37.8825,269900.0
2014-03-12 10:00:00,43.35,43.43,43.25,43.41,205300.0,37.8913,37.9612,37.8038,37.9437,205300.0
2014-03-12 10:30:00,43.4,43.44,43.33,43.41,115100.0,37.935,37.9699,37.8738,37.9437,115100.0
2014-03-12 11:00:00,43.42,43.42,43.34,43.36,101600.0,37.9524,37.9524,37.8825,37.9,101600.0
2014-03-12 11:30:00,43.35,43.42,43.35,43.35,142200.0,37.8913,37.9524,37.8913,37.8913,142200.0
2014-03-12 12:00:00,43.36,43.45,43.35,43.37,89100.0,37.9,37.9787,37.8913,37.9087,89100.0
2014-03-12 12:30:00,43.37,43.39,43.3,43.38,104900.0,37.9087,37.9262,37.8475,37.9175,104900.0
2014-03-12 13:00:00,43.38,43.39,43.34,43.37,66500.0,37.9175,37.9262,37.8825,37.9087,66500.0
2014-03-12 13:30:00,43.37,43.4,43.29,43.29,90600.0,37.9087,37.935,37.8388,37.8388,90600.0
2014-03-12 14:00:00,43.3,43.41,43.29,43.37,161600.0,37.8475,37.9437,37.8388,37.9087,161600.0
2014-03-12 14:30:00,43.37,43.44,43.35,43.4,61200.0,37.9087,37.9699,37.8913,37.935,61200.0
2014-03-12 15:00:00,43.4,43.45,43.39,43.45,182000.0,37.935,37.9787,37.9262,37.9787,182000.0
2014-03-12 15:30:00,43.45,43.58,43.43,43.57,570900.0,37.9787,38.0923,37.9612,38.0836,570900.0
2014-03-13 09:30:00,43.64,43.74,43.48,43.67,129000.0,38.1447,38.2321,38.0049,38.171,129000.0
2014-03-13 10:00:00,43.66,43.8,43.6,43.79,147300.0,38.1622,38.2846,38.1098,38.2758,147300.0
2014-03-13 10:30:00,43.79,43.89,43.66,43.79,141900.0,38.2758,38.3633,38.1622,38.2758,141900.0
2014-03-13 11:00:00,43.79,43.95,43.76,43.87,121600.0,38.2758,38.4157,38.2496,38.3458,121600.0
2014-03-13 11:30:00,43.87,43.94,43.84,43.91,82500.0,38.3458,38.407,38.3196,38.3807,82500.0
2014-03-13 12:00:00,43.91,43.99,43.88,43.99,179900.0,38.3807,38.4507,38.3545,38.4507,179900.0
2014-03-13 12:30:00,44.0,44.03,43.92,44.03,124200.0,38.4594,38.4856,38.3895,38.4856,124200.0
2014-03-13 13:00:00,44.02,44.05,43.96,44.03,140400.0,38.4769,38.5031,38.4244,38.4856,140400.0
2014-03-13 13:30:00,44.02,44.09,43.98,44.09,128900.0,38.4769,38.5381,38.4419,38.5381,128900.0
2014-03-13 14:00:00,44.09,44.1,43.96,44.01,119800.0,38.5381,38.5468,38.4244,38.4681,119800.0
2014-03-13 14:30:00,44.01,44.08,44.0,44.07,126400.0,38.4681,38.5293,38.4594,38.5206,126400.0
2014-03-13 15:00:00,44.07,44.09,43.94,44.0,174100.0,38.5206,38.5381,38.407,38.4594,174100.0
2014-03-13 15:30:00,44.01,44.05,43.98,44.05,383900.0,38.4681,38.5031,38.4419,38.5031,383900.0
2014-03-14 09:30:00,44.01,44.48,43.9,44.35,156100.0,38.4681,38.879,38.372,38.7653,156100.0
2014-03-14 10:00:00,44.35,44.45,44.3,44.34,138300.0,38.7653,38.8527,38.7216,38.7566,138300.0
2014-03-14 10:30:00,44.34,44.47,44.28,44.43,273600.0,38.7566,38.8702,38.7041,38.8353,273600.0
2014-03-14 11:00:00,44.43,44.44,44.26,44.3,157300.0,38.8353,38.844,38.6867,38.7216,157300.0
2014-03-14 11:30:00,44.3,44.47,44.28,44.46,130400.0,38.7216,38.8702,38.7041,38.8615,130400.0
2014-03-14 12:00:00,44.47,44.55,44.43,44.44,123500.0,38.8702,38.9401,38.8353,38.844,123500.0
2014-03-14 12:30:00,44.44,44.49,44.38,44.44,106400.0,38.844,38.8877,38.7916,38.844,106400.0
2014-03-14 13:00:00,44.44,44.46,44.3,44.3,127900.0,38.844,38.8615,38.7216,38.7216,127900.0
2014-03-14 13:30:00,44.3,44.34,44.27,44.34,198900.0,38.7216,38.7566,38.6954,38.7566,198900.0
2014-03-14 14:00:00,44.33,44.33,44.3,44.3,89600.0,38.7478,38.7478,38.7216,38.7216,89600.0
2014-03-14 14:30:00,44.31,44.31,44.15,44.23,205200.0,38.7304,38.7304,38.5905,38.6604,205200.0
2014-03-14 15:00:00,44.23,44.3,44.18,44.3,245500.0,38.6604,38.7216,38.6167,38.7216,245500.0
2014-03-14 15:30:00,44.3,44.38,44.29,44.34,613300.0,38.7216,38.7916,38.7129,38.7566,613300.0
2014-03-17 09:30:00,44.42,44.52,44.18,44.28,193700.0,38.8265,38.9139,38.6167,38.7041,193700.0
2014-03-17 10:00:00,44.27,44.39,44.23,44.39,120800.0,38.6954,38.8003,38.6604,38.8003,120800.0
2014-03-17 10:30:00,44.4,44.45,44.38,44.41,80500.0,38.809,38.8527,38.7916,38.8178,80500.0
2014-03-17 11:00:00,44.4,44.5,44.38,44.49,80000.0,38.809,38.8964,38.7916,38.8877,80000.0
2014-03-17 11:30:00,44.5,44.57,44.49,44.54,68100.0,38.8964,38.9576,38.8877,38.9314,68100.0
2014-03-17 12:00:00,44.54,44.57,44.51,44.57,52500.0,38.9314,38.9576,38.9052,38.9576,52500.0
2014-03-17 12:30:00,44.57,44.59,44.54,44.54,60000.0,38.9576,38.9751,38.9314,38.9314,60000.0
2014-03-17 13:00:00,44.54,44.58,44.41,44.42,63800.0,38.9314,38.9664,38.8178,38.8265,63800.0
2014-03-17 13:30:00,44.41,44.43,44.33,44.36,79100.0,38.8178,38.8353,38.7478,38.7741,79100.0
2014-03-17 14:00:00,44.37,44.5,44.33,44.49,119000.0,38.7828,38.8964,38.7478,38.8877,119000.0
2014-03-17 14:30:00,44.49,44.54,44.46,44.53,189000.0,38.8877,38.9314,38.8615,38.9227,189000.0
2014-03-17 15:00:00,44.53,44.59,44.51,44.58,175100.0,38.9227,38.9751,38.9052,38.9664,175100.0
2014-03-17 15:30:00,44.58,44.62,44.55,44.61,348900.0,38.9664,39.0013,38.9401,38.9926,348900.0
2014-03-18 09:30:00,44.5,44.73,44.42,44.66,86800.0,38.8964,39.0975,38.8265,39.0363,86800.0
2014-03-18 10:00:00,44.66,44.73,44.57,44.72,60300.0,39.0363,39.0975,38.9576,39.0887,60300.0
2014-03-18 10:30:00,44.73,44.75,44.49,44.49,71700.0,39.0975,39.115,38.8877,38.8877,71700.0
2014-03-18 11:00:00,44.5,44.59,44.49,44.57,46600.0,38.8964,38.9751,38.8877,38.9576,46600.0
2014-03-18 11:30:00,44.56,44.56,44.42,44.48,103800.0,38.9489,38.9489,38.8265,38.879,103800.0
2014-03-18 12:00:00,44.48,44.51,44.46,44.47,50300.0,38.879,38.9052,38.8615,38.8702,50300.0
2014-03-18 12:30:00,44.47,44.56,44.47,44.51,65100.0,38.8702,38.9489,38.8702,38.9052,65100.0
2014-03-18 13:00:00,44.51,44.59,44.5,44.58,27500.0,38.9052,38.9751,38.8964,38.9664,27500.0
2014-03-18 13:30:00,44.58,44.61,44.52,44.54,49600.0,38.9664,38.9926,38.9139,38.9314,49600.0
2014-03-18 14:00:00,44.54,44.57,44.53,44.54,56200.0,38.9314,38.9576,38.9227,38.9314,56200.0
2014-03-18 14:30:00,44.55,44.55,44.46,44.46,101500.0,38.9401,38.9401,38.8615,38.8615,101500.0
2014-03-18 15:00:00,44.46,44.47,44.43,44.45,77800.0,38.8615,38.8702,38.8353,38.8527,77800.0
2014-03-18 15:30:00,44.45,44.54,44.43,44.5,346900.0,38.8527,38.9314,38.8353,38.8964,346900.0
2014-03-19 09:30:00,44.48,44.58,44.34,44.5,113100.0,38.879,38.9664,38.7566,38.8964,113100.0
2014-03-19 10:00:00,44.5,44.61,44.49,44.55,160500.0,38.8964,38.9926,38.8877,38.9401,160500.0
2014-03-19 10:30:00,44.55,44.59,44.5,44.53,149500.0,38.9401,38.9751,38.8964,38.9227,149500.0
2014-03-19 11:00:00,44.53,44.59,44.5,44.5,79000.0,38.9227,38.9751,38.8964,38.8964,79000.0
2014-03-19 11:30:00,44.51,44.67,44.51,44.54,102000.0,38.9052,39.045,38.9052,38.9314,102000.0
2014-03-19 12:00:00,44.53,44.56,44.41,44.46,99100.0,38.9227,38.9489,38.8178,38.8615,99100.0
2014-03-19 12:30:00,44.47,44.5,44.37,44.48,123000.0,38.8702,38.8964,38.7828,38.879,123000.0
2014-03-19 13:00:00,44.48,44.54,44.48,44.53,78300.0,38.879,38.9314,38.879,38.9227,78300.0
2014-03-19 13:30:00,44.53,44.72,44.53,44.67,119300.0,38.9227,39.0887,38.9227,39.045,119300.0
2014-03-19 14:00:00,44.68,44.7,44.34,44.39,338500.0,39.0538,39.0713,38.7566,38.8003,338500.0
2014-03-19 14:30:00,44.39,44.42,44.11,44.23,359400.0,38.8003,38.8265,38.5556,38.6604,359400.0
2014-03-19 15:00:00,44.23,44.28,44.03,44.15,1016400.0,38.6604,38.7041,38.4856,38.5905,1016400.0
2014-03-19 15:30:00,44.16,44.32,44.15,44.3,812500.0,38.5993,38.7391,38.5905,38.7216,812500.0
2014-03-20 09:30:00,44.11,44.32,43.94,44.1,319000.0,38.5556,38.7391,38.407,38.5468,319000.0
2014-03-20 10:00:00,44.11,44.18,43.96,44.05,140300.0,38.5556,38.6167,38.4244,38.5031,140300.0
2014-03-20 10:30:00,44.06,44.13,43.99,44.0,88000.0,38.5118,38.573,38.4507,38.4594,88000.0
2014-03-20 11:00:00,44.01,44.01,43.93,43.98,61000.0,38.4681,38.4681,38.3982,38.4419,61000.0
2014-03-20 11:30:00,43.99,44.06,43.95,43.98,57100.0,38.4507,38.5118,38.4157,38.4419,57100.0
2014-03-20 12:00:00,43.99,44.15,43.95,44.11,84700.0,38.4507,38.5905,38.4157,38.5556,84700.0
2014-03-20 12:30:00,44.12,44.18,44.08,44.18,68900.0,38.5643,38.6167,38.5293,38.6167,68900.0
2014-03-20 13:00:00,44.18,44.31,44.17,44.21,69200.0,38.6167,38.7304,38.608,38.643,69200.0
2014-03-20 13:30:00,44.2,44.25,44.14,44.25,37000.0,38.6342,38.6779,38.5818,38.6779,37000.0
2014-03-20 14:00:00,44.25,44.28,44.2,44.2,51400.0,38.6779,38.7041,38.6342,38.6342,51400.0
2014-03-20 14:30:00,44.21,44.26,44.19,44.26,51300.0,38.643,38.6867,38.6255,38.6867,51300.0
2014-03-20 15:00:00,44.26,44.27,44.17,44.19,108000.0,38.6867,38.6954,38.608,38.6255,108000.0
2014-03-20 15:30:00,44.2,44.33,44.2,44.3,338200.0,38.6342,38.7478,38.6342,38.7216,338200.0
2014-03-21 09:30:00,44.6,44.97,44.35,44.82,869500.0,38.9839,39.3073,38.7653,39.1761,869500.0
2014-03-21 10:00:00,44.8,44.85,44.62,44.65,323500.0,39.1587,39.2024,39.0013,39.0276,323500.0
2014-03-21 10:30:00,44.65,44.79,44.63,44.78,132700.0,39.0276,39.1499,39.0101,39.1412,132700.0
2014-03-21 11:00:00,44.78,44.79,44.75,44.78,177000.0,39.1412,39.1499,39.115,39.1412,177000.0
2014-03-21 11:30:00,44.79,44.95,44.77,44.92,111600.0,39.1499,39.2898,39.1324,39.2636,111600.0
2014-03-21 12:00:00,44.91,44.95,44.88,44.89,175000.0,39.2548,39.2898,39.2286,39.2373,175000.0
2014-03-21 12:30:00,44.89,44.95,44.85,44.85,87300.0,39.2373,39.2898,39.2024,39.2024,87300.0
2014-03-21 13:00:00,44.85,44.86,44.7,44.76,70900.0,39.2024,39.2111,39.0713,39.1237,70900.0
2014-03-21 13:30:00,44.75,44.76,44.64,44.65,282200.0,39.115,39.1237,39.0188,39.0276,282200.0
2014-03-21 14:00:00,44.65,44.71,44.61,44.61,258600.0,39.0276,39.08,38.9926,38.9926,258600.0
2014-03-21 14:30:00,44.6,44.66,44.55,44.56,158600.0,38.9839,39.0363,38.9401,38.9489,158600.0
2014-03-21 15:00:00,44.55,44.63,44.47,44.63,323800.0,38.9401,39.0101,38.8702,39.0101,323800.0
2014-03-21 15:30:00,44.63,44.64,44.32,44.37,675900.0,39.0101,39.0188,38.7391,38.7828,675900.0
2014-03-24 09:30:00,44.53,44.83,44.51,44.56,101400.0,38.9227,39.1849,38.9052,38.9489,101400.0
2014-03-24 10:00:00,44.55,44.59,44.32,44.41,91200.0,38.9401,38.9751,38.7391,38.8178,91200.0
2014-03-24 10:30:00,44.4,44.62,44.29,44.54,151100.0,38.809,39.0013,38.7129,38.9314,151100.0
2014-03-24 11:00:00,44.54,44.58,44.5,44.56,82500.0,38.9314,38.9664,38.8964,38.9489,82500.0
2014-03-24 11:30:00,44.55,44.6,44.51,44.59,58700.0,38.9401,38.9839,38.9052,38.9751,58700.0
2014-03-24 12:00:00,44.59,44.7,44.56,44.65,141300.0,38.9751,39.0713,38.9489,39.0276,141300.0
2014-03-24 12:30:00,44.65,44.76,44.63,44.75,116600.0,39.0276,39.1237,39.0101,39.115,116600.0
2014-03-24 13:00:00,44.75,44.83,44.75,44.79,118300.0,39.115,39.1849,39.115,39.1499,118300.0
2014-03-24 13:30:00,44.78,44.84,44.77,44.81,75700.0,39.1412,39.1936,39.1324,39.1674,75700.0
2014-03-24 14:00:00,44.81,44.83,44.75,44.78,45200.0,39.1674,39.1849,39.115,39.1412,45200.0
2014-03-24 14:30:00,44.78,44.85,44.73,44.79,98000.0,39.1412,39.2024,39.0975,39.1499,98000.0
2014-03-24 15:00:00,44.78,44.82,44.76,44.81,132900.0,39.1412,39.1761,39.1237,39.1674,132900.0
2014-03-24 15:30:00,44.82,44.84,44.73,44.73,249400.0,39.1761,39.1936,39.0975,39.0975,249400.0
2014-03-25 09:30:00,44.81,44.93,44.67,44.77,89700.0,39.1674,39.2723,39.045,39.1324,89700.0
2014-03-25 10:00:00,44.79,44.79,44.52,44.64,148100.0,39.1499,39.1499,38.9139,39.0188,148100.0
2014-03-25 10:30:00,44.63,44.82,44.63,44.77,115400.0,39.0101,39.1761,39.0101,39.1324,115400.0
2014-03-25 11:00:00,44.77,44.86,44.7,44.73,78000.0,39.1324,39.2111,39.0713,39.0975,78000.0
2014-03-25 11:30:00,44.73,44.73,44.62,44.66,86000.0,39.0975,39.0975,39.0013,39.0363,86000.0
2014-03-25 12:00:00,44.65,44.8,44.63,44.72,61600.0,39.0276,39.1587,39.0101,39.0887,61600.0
2014-03-25 12:30:00,44.72,44.77,44.7,44.74,65900.0,39.0887,39.1324,39.0713,39.1062,65900.0
2014-03-25 13:00:00,44.74,44.87,44.73,44.86,47000.0,39.1062,39.2199,39.0975,39.2111,47000.0
2014-03-25 13:30:00,44.86,44.87,44.82,44.86,47500.0,39.2111,39.2199,39.1761,39.2111,47500.0
2014-03-25 14:00:00,44.85,44.95,44.82,44.92,70200.0,39.2024,39.2898,39.1761,39.2636,70200.0
2014-03-25 14:30:00,44.92,44.95,44.86,44.88,50600.0,39.2636,39.2898,39.2111,39.2286,50600.0
2014-03-25 15:00:00,44.88,44.91,44.8,44.81,162800.0,39.2286,39.2548,39.1587,39.1674,162800.0
2014-03-25 15:30:00,44.8,44.82,44.68,44.71,791900.0,39.1587,39.1761,39.0538,39.08,791900.0
2014-03-26 09:30:00,44.72,44.92,44.54,44.58,162300.0,39.0887,39.2636,38.9314,38.9664,162300.0
2014-03-26 10:00:00,44.58,44.65,44.44,44.53,141800.0,38.9664,39.0276,38.844,38.9227,141800.0
2014-03-26 10:30:00,44.54,44.6,44.45,44.56,146400.0,38.9314,38.9839,38.8527,38.9489,146400.0
2014-03-26 11:00:00,44.57,44.67,44.56,44.64,79700.0,38.9576,39.045,38.9489,39.0188,79700.0
2014-03-26 11:30:00,44.64,44.68,44.5,44.52,152400.0,39.0188,39.0538,38.8964,38.9139,152400.0
2014-03-26 12:00:00,44.53,44.55,44.4,44.41,109400.0,38.9227,38.9401,38.809,38.8178,109400.0
2014-03-26 12:30:00,44.42,44.48,44.41,44.44,76400.0,38.8265,38.879,38.8178,38.844,76400.0
2014-03-26 13:00:00,44.45,44.55,44.4,44.44,144600.0,38.8527,38.9401,38.809,38.844,144600.0
2014-03-26 13:30:00,44.44,44.44,44.31,44.36,135700.0,38.844,38.844,38.7304,38.7741,135700.0
2014-03-26 14:00:00,44.37,44.39,44.25,44.25,151300.0,38.7828,38.8003,38.6779,38.6779,151300.0
2014-03-26 14:30:00,44.26,44.26,44.2,44.26,164500.0,38.6867,38.6867,38.6342,38.6867,164500.0
2014-03-26 15:00:00,44.26,44.37,44.25,44.3,189000.0,38.6867,38.7828,38.6779,38.7216,189000.0
2014-03-26 15:30:00,44.3,44.33,44.24,44.27,554500.0,38.7216,38.7478,38.6692,38.6954,554500.0
2014-03-27 09:30:00,43.69,43.72,43.49,43.53,551200.0,38.5866,38.6131,38.41,38.4453,551200.0
2014-03-27 10:00:00,43.52,43.53,43.33,43.48,378500.0,38.4365,38.4453,38.2687,38.4011,378500.0
2014-03-27 10:30:00,43.48,43.55,43.4,43.46,206100.0,38.4011,38.463,38.3305,38.3835,206100.0
2014-03-27 11:00:00,43.47,43.54,43.4,43.5,149300.0,38.3923,38.4541,38.3305,38.4188,149300.0
2014-03-27 11:30:00,43.51,43.51,43.39,43.4,114700.0,38.4276,38.4276,38.3216,38.3305,114700.0
2014-03-27 12:00:00,43.41,43.41,43.34,43.4,202700.0,38.3393,38.3393,38.2775,38.3305,202700.0
2014-03-27 12:30:00,43.4,43.49,43.38,43.46,160600.0,38.3305,38.41,38.3128,38.3835,160600.0
2014-03-27 13:00:00,43.45,43.57,43.43,43.52,212600.0,38.3746,38.4806,38.357,38.4365,212600.0
2014-03-27 13:30:00,43.53,43.54,43.46,43.51,143400.0,38.4453,38.4541,38.3835,38.4276,143400.0
2014-03-27 14:00:00,43.51,43.57,43.47,43.5,180000.0,38.4276,38.4806,38.3923,38.4188,180000.0
2014-03-27 14:30:00,43.5,43.52,43.46,43.47,205400.0,38.4188,38.4365,38.3835,38.3923,205400.0
2014-03-27 15:00:00,43.48,43.52,43.38,43.52,392000.0,38.4011,38.4365,38.3128,38.4365,392000.0
2014-03-27 15:30:00,43.52,43.69,43.52,43.64,840900.0,38.4365,38.5866,38.4365,38.5424,840900.0
2014-03-28 09:30:00,41.9,42.35,41.69,41.73,3137100.0,37.0057,37.4031,36.8202,36.8555,3137100.0
2014-03-28 10:00:00,41.73,41.81,41.57,41.79,1406200.0,36.8555,36.9262,36.7142,36.9085,1406200.0
2014-03-28 10:30:00,41.8,41.98,41.8,41.97,1079100.0,36.9174,37.0763,36.9174,37.0675,1079100.0
2014-03-28 11:00:00,41.96,42.04,41.93,42.01,641900.0,37.0587,37.1293,37.0322,37.1028,641900.0
2014-03-28 11:30:00,42.01,42.04,41.93,42.01,416100.0,37.1028,37.1293,37.0322,37.1028,416100.0
2014-03-28 12:00:00,42.02,42.18,41.96,42.17,579800.0,37.1117,37.253,37.0587,37.2442,579800.0
2014-03-28 12:30:00,42.16,42.57,42.16,42.36,842300.0,37.2353,37.5974,37.2353,37.412,842300.0
2014-03-28 13:00:00,42.37,42.41,42.01,42.03,474800.0,37.4208,37.4561,37.1028,37.1205,474800.0
2014-03-28 13:30:00,42.04,42.14,42.02,42.05,319600.0,37.1293,37.2177,37.1117,37.1382,319600.0
2014-03-28 14:00:00,42.04,42.05,41.8,41.82,539800.0,37.1293,37.1382,36.9174,36.935,539800.0
2014-03-28 14:30:00,41.82,42.03,41.8,41.96,493500.0,36.935,37.1205,36.9174,37.0587,493500.0
2014-03-28 15:00:00,41.95,41.96,41.83,41.93,632500.0,37.0498,37.0587,36.9439,37.0322,632500.0
2014-03-28 15:30:00,41.93,42.01,41.85,41.88,1284700.0,37.0322,37.1028,36.9615,36.988,1284700.0
2014-03-31 09:30:00,42.13,42.16,41.89,41.98,593600.0,37.2088,37.2353,36.9969,37.0763,593600.0
2014-03-31 10:00:00,41.97,42.18,41.97,42.17,393600.0,37.0675,37.253,37.0675,37.2442,393600.0
2014-03-31 10:30:00,42.17,42.27,42.12,42.25,295000.0,37.2442,37.3325,37.2,37.3148,295000.0
2014-03-31 11:00:00,42.26,42.36,42.23,42.28,447300.0,37.3236,37.412,37.2971,37.3413,447300.0
2014-03-31 11:30:00,42.27,42.5,42.25,42.5,335400.0,37.3325,37.5356,37.3148,37.5356,335400.0
2014-03-31 12:00:00,42.5,43.04,42.49,42.95,577300.0,37.5356,38.0125,37.5268,37.933,577300.0
2014-03-31 12:30:00,42.95,43.09,42.85,43.07,521800.0,37.933,38.0567,37.8447,38.039,521800.0
2014-03-31 13:00:00,43.07,43.32,43.04,43.28,394600.0,38.039,38.2598,38.0125,38.2245,394600.0
2014-03-31 13:30:00,43.28,43.33,43.13,43.32,306900.0,38.2245,38.2687,38.092,38.2598,306900.0
2014-03-31 14:00:00,43.32,43.49,43.11,43.16,517600.0,38.2598,38.41,38.0744,38.1185,517600.0
2014-03-31 14:30:00,43.16,43.19,43.02,43.13,408600.0,38.1185,38.145,37.9949,38.092,408600.0
2014-03-31 15:00:00,43.13,43.15,43.05,43.11,432900.0,38.092,38.1097,38.0214,38.0744,432900.0
2014-03-31 15:30:00,43.11,43.22,43.09,43.21,988000.0,38.0744,38.1715,38.0567,38.1627,988000.0
2014-04-01 09:30:00,43.19,43.2,42.89,42.94,387900.0,38.145,38.1538,37.88,37.9242,387900.0
2014-04-01 10:00:00,42.93,43.16,42.93,43.01,174800.0,37.9154,38.1185,37.9154,37.986,174800.0
2014-04-01 10:30:00,43.01,43.04,42.78,42.79,216700.0,37.986,38.0125,37.7829,37.7917,216700.0
2014-04-01 11:00:00,42.79,42.82,42.6,42.67,280700.0,37.7917,37.8182,37.6239,37.6857,280700.0
2014-04-01 11:30:00,42.68,42.78,42.67,42.69,136300.0,37.6946,37.7829,37.6857,37.7034,136300.0
2014-04-01 12:00:00,42.69,42.69,42.55,42.65,91000.0,37.7034,37.7034,37.5798,37.6681,91000.0
2014-04-01 12:30:00,42.66,42.66,42.52,42.59,93500.0,37.6769,37.6769,37.5533,37.6151,93500.0
2014-04-01 13:00:00,42.58,42.63,42.57,42.62,146500.0,37.6063,37.6504,37.5974,37.6416,146500.0
2014-04-01 13:30:00,42.62,42.63,42.57,42.63,82600.0,37.6416,37.6504,37.5974,37.6504,82600.0
2014-04-01 14:00:00,42.63,42.63,42.54,42.56,117500.0,37.6504,37.6504,37.5709,37.5886,117500.0
2014-04-01 14:30:00,42.56,42.61,42.52,42.56,158700.0,37.5886,37.6328,37.5533,37.5886,158700.0
2014-04-01 15:00:00,42.56,42.59,42.4,42.44,390300.0,37.5886,37.6151,37.4473,37.4826,390300.0
2014-04-01 15:30:00,42.45,42.45,42.3,42.37,661200.0,37.4914,37.4914,37.359,37.4208,661200.0
2014-04-02 09:30:00,42.61,43.18,42.47,43.01,1526600.0,37.6328,38.1362,37.5091,37.986,1526600.0
2014-04-02 10:00:00,43.01,43.07,42.75,42.99,692200.0,37.986,38.039,37.7564,37.9684,692200.0
2014-04-02 10:30:00,42.99,43.05,42.58,43.0,550200.0,37.9684,38.0214,37.6063,37.9772,550200.0
2014-04-02 11:00:00,43.0,43.15,42.98,43.08,374900.0,37.9772,38.1097,37.9595,38.0479,374900.0
2014-04-02 11:30:00,43.09,43.09,43.03,43.09,152700.0,38.0567,38.0567,38.0037,38.0567,152700.0
2014-04-02 12:00:00,43.08,43.18,43.08,43.11,343700.0,38.0479,38.1362,38.0479,38.0744,343700.0
2014-04-02 12:30:00,43.11,43.14,43.02,43.02,78300.0,38.0744,38.1008,37.9949,37.9949,78300.0
2014-04-02 13:00:00,43.02,43.05,42.98,43.01,142500.0,37.9949,38.0214,37.9595,37.986,142500.0
2014-04-02 13:30:00,43.01,43.05,42.96,43.02,179300.0,37.986,38.0214,37.9419,37.9949,179300.0
2014-04-02 14:00:00,43.02,43.06,42.98,43.05,150800.0,37.9949,38.0302,37.9595,38.0214,150800.0
2014-04-02 14:30:00,43.06,43.29,43.05,43.27,411100.0,38.0302,38.2333,38.0214,38.2157,411100.0
2014-04-02 15:00:00,43.27,43.33,43.23,43.25,454400.0,38.2157,38.2687,38.1803,38.198,454400.0
2014-04-02 15:30:00,43.25,43.35,43.23,43.34,1030100.0,38.198,38.2863,38.1803,38.2775,1030100.0
2014-04-03 09:30:00,43.38,43.83,43.35,43.56,304000.0,38.3128,38.7102,38.2863,38.4718,304000.0
2014-04-03 10:00:00,43.55,43.64,43.4,43.61,281700.0,38.463,38.5424,38.3305,38.5159,281700.0
2014-04-03 10:30:00,43.62,43.68,43.51,43.68,192100.0,38.5248,38.5778,38.4276,38.5778,192100.0
2014-04-03 11:00:00,43.68,43.71,43.62,43.68,158700.0,38.5778,38.6043,38.5248,38.5778,158700.0
2014-04-03 11:30:00,43.68,43.7,43.63,43.67,158400.0,38.5778,38.5954,38.5336,38.5689,158400.0
2014-04-03 12:00:00,43.67,43.73,43.63,43.63,96100.0,38.5689,38.6219,38.5336,38.5336,96100.0
2014-04-03 12:30:00,43.62,43.63,43.52,43.53,100500.0,38.5248,38.5336,38.4365,38.4453,100500.0
2014-04-03 13:00:00,43.52,43.7,43.5,43.7,187500.0,38.4365,38.5954,38.4188,38.5954,187500.0
2014-04-03 13:30:00,43.7,43.72,43.55,43.63,126700.0,38.5954,38.6131,38.463,38.5336,126700.0
2014-04-03 14:00:00,43.62,43.95,43.61,43.94,333500.0,38.5248,38.8162,38.5159,38.8074,333500.0
2014-04-03 14:30:00,43.94,43.94,43.87,43.91,284200.0,38.8074,38.8074,38.7456,38.7809,284200.0
2014-04-03 15:00:00,43.9,43.91,43.79,43.87,281500.0,38.7721,38.7809,38.6749,38.7456,281500.0
2014-04-03 15:30:00,43.86,43.89,43.79,43.79,614400.0,38.7367,38.7632,38.6749,38.6749,614400.0
2014-04-04 09:30:00,44.0,44.46,43.95,44.42,411500.0,38.8604,39.2667,38.8162,39.2313,411500.0
2014-04-04 10:00:00,44.41,44.65,44.4,44.44,897000.0,39.2225,39.4345,39.2137,39.249,897000.0
2014-04-04 10:30:00,44.44,44.73,44.43,44.73,593100.0,39.249,39.5051,39.2402,39.5051,593100.0
2014-04-04 11:00:00,44.72,44.83,44.64,44.82,296300.0,39.4963,39.5934,39.4256,39.5846,296300.0
2014-04-04 11:30:00,44.82,44.87,44.71,44.78,260700.0,39.5846,39.6288,39.4875,39.5493,260700.0
2014-04-04 12:00:00,44.78,44.8,44.7,44.7,354800.0,39.5493,39.5669,39.4786,39.4786,354800.0
2014-04-04 12:30:00,44.7,44.73,44.55,44.59,331400.0,39.4786,39.5051,39.3461,39.3815,331400.0
2014-04-04 13:00:00,44.58,44.59,44.55,44.55,246100.0,39.3726,39.3815,39.3461,39.3461,246100.0
2014-04-04 13:30:00,44.56,44.63,44.54,44.56,214500.0,39.355,39.4168,39.3373,39.355,214500.0
2014-04-04 14:00:00,44.55,44.62,44.47,44.49,290800.0,39.3461,39.408,39.2755,39.2932,290800.0
2014-04-04 14:30:00,44.49,44.51,44.38,44.4,238000.0,39.2932,39.3108,39.196,39.2137,238000.0
2014-04-04 15:00:00,44.39,44.47,44.33,44.44,318300.0,39.2048,39.2755,39.1518,39.249,318300.0
2014-04-04 15:30:00,44.43,44.48,44.34,44.46,760700.0,39.2402,39.2843,39.1607,39.2667,760700.0
2014-04-07 09:30:00,44.45,44.5,44.27,44.33,230600.0,39.2578,39.302,39.0989,39.1518,230600.0
2014-04-07 10:00:00,44.33,44.41,44.16,44.2,292900.0,39.1518,39.2225,39.0017,39.037,292900.0
2014-04-07 10:30:00,44.19,44.2,44.08,44.2,192200.0,39.0282,39.037,38.931,39.037,192200.0
2014-04-07 11:00:00,44.19,44.43,44.18,44.42,174100.0,39.0282,39.2402,39.0194,39.2313,174100.0
2014-04-07 11:30:00,44.42,44.45,44.32,44.42,241000.0,39.2313,39.2578,39.143,39.2313,241000.0
2014-04-07 12:00:00,44.43,44.43,44.22,44.23,251900.0,39.2402,39.2402,39.0547,39.0635,251900.0
2014-04-07 12:30:00,44.22,44.26,44.09,44.11,115800.0,39.0547,39.09,38.9399,38.9575,115800.0
2014-04-07 13:00:00,44.12,44.24,44.11,44.22,134100.0,38.9664,39.0724,38.9575,39.0547,134100.0
2014-04-07 13:30:00,44.22,44.4,44.21,44.27,170200.0,39.0547,39.2137,39.0459,39.0989,170200.0
2014-04-07 14:00:00,44.27,44.33,44.23,44.24,144800.0,39.0989,39.1518,39.0635,39.0724,144800.0
2014-04-07 14:30:00,44.24,44.28,44.2,44.21,159000.0,39.0724,39.1077,39.037,39.0459,159000.0
2014-04-07 15:00:00,44.21,44.25,44.16,44.18,190200.0,39.0459,39.0812,39.0017,39.0194,190200.0
2014-04-07 15:30:00,44.18,44.27,44.04,44.05,667700.0,39.0194,39.0989,38.8957,38.9045,667700.0
2014-04-08 09:30:00,44.12,44.26,43.84,44.25,296100.0,38.9664,39.09,38.7191,39.0812,296100.0
2014-04-08 10:00:00,44.25,44.28,44.13,44.22,313400.0,39.0812,39.1077,38.9752,39.0547,313400.0
2014-04-08 10:30:00,44.22,44.29,44.19,44.22,173300.0,39.0547,39.1165,39.0282,39.0547,173300.0
2014-04-08 11:00:00,44.23,44.29,44.15,44.27,168000.0,39.0635,39.1165,38.9929,39.0989,168000.0
2014-04-08 11:30:00,44.27,44.38,44.26,44.38,103800.0,39.0989,39.196,39.09,39.196,103800.0
2014-04-08 12:00:00,44.39,44.4,44.34,44.35,51300.0,39.2048,39.2137,39.1607,39.1695,51300.0
2014-04-08 12:30:00,44.35,44.4,44.33,44.38,83000.0,39.1695,39.2137,39.1518,39.196,83000.0
2014-04-08 13:00:00,44.39,44.58,44.39,44.57,92700.0,39.2048,39.3726,39.2048,39.3638,92700.0
2014-04-08 13:30:00,44.57,44.74,44.56,44.71,126100.0,39.3638,39.514,39.355,39.4875,126100.0
2014-04-08 14:00:00,44.71,44.72,44.45,44.5,283300.0,39.4875,39.4963,39.2578,39.302,283300.0
2014-04-08 14:30:00,44.5,44.5,44.31,44.38,211100.0,39.302,39.302,39.1342,39.196,211100.0
2014-04-08 15:00:00,44.38,44.48,44.33,44.48,150100.0,39.196,39.2843,39.1518,39.2843,150100.0
2014-04-08 15:30:00,44.47,44.61,44.44,44.6,544000.0,39.2755,39.3991,39.249,39.3903,544000.0
2014-04-09 09:30:00,44.6,44.6,44.15,44.33,267000.0,39.3903,39.3903,38.9929,39.1518,267000.0
2014-04-09 10:00:00,44.33,44.43,44.25,44.42,242200.0,39.1518,39.2402,39.0812,39.2313,242200.0
2014-04-09 10:30:00,44.43,44.49,44.32,44.39,105900.0,39.2402,39.2932,39.143,39.2048,105900.0
2014-04-09 11:00:00,44.38,44.38,44.11,44.15,149600.0,39.196,39.196,38.9575,38.9929,149600.0
2014-04-09 11:30:00,44.14,44.15,43.92,43.97,148800.0,38.984,38.9929,38.7897,38.8339,148800.0
2014-04-09 12:00:00,43.96,44.05,43.82,43.83,118700.0,38.8251,38.9045,38.7014,38.7102,118700.0
2014-04-09 12:30:00,43.84,43.86,43.77,43.78,277100.0,38.7191,38.7367,38.6573,38.6661,277100.0
2014-04-09 13:00:00,43.79,43.9,43.76,43.77,121600.0,38.6749,38.7721,38.6484,38.6573,121600.0
2014-04-09 13:30:00,43.76,43.91,43.76,43.81,153000.0,38.6484,38.7809,38.6484,38.6926,153000.0
2014-04-09 14:00:00,43.82,44.26,43.82,44.22,175100.0,38.7014,39.09,38.7014,39.0547,175100.0
2014-04-09 14:30:00,44.22,44.34,44.2,44.33,112500.0,39.0547,39.1607,39.037,39.1518,112500.0
2014-04-09 15:00:00,44.32,44.41,44.29,44.37,172200.0,39.143,39.2225,39.1165,39.1872,172200.0
2014-04-09 15:30:00,44.38,44.43,44.35,44.39,385000.0,39.196,39.2402,39.1695,39.2048,385000.0
2014-04-10 09:30:00,44.38,44.69,44.23,44.53,150400.0,39.196,39.4698,39.0635,39.3285,150400.0
2014-04-10 10:00:00,44.53,44.77,44.5,44.67,179900.0,39.3285,39.5404,39.302,39.4521,179900.0
2014-04-10 10:30:00,44.66,44.88,44.62,44.73,249100.0,39.4433,39.6376,39.408,39.5051,249100.0
2014-04-10 11:00:00,44.72,44.73,44.5,44.51,125500.0,39.4963,39.5051,39.302,39.3108,125500.0
2014-04-10 11:30:00,44.51,44.66,44.49,44.55,113700.0,39.3108,39.4433,39.2932,39.3461,113700.0
2014-04-10 12:00:00,44.56,44.59,44.48,44.54,177100.0,39.355,39.3815,39.2843,39.3373,177100.0
2014-04-10 12:30:00,44.53,44.54,44.37,44.41,174700.0,39.3285,39.3373,39.1872,39.2225,174700.0
2014-04-10 13:00:00,44.41,44.46,44.3,44.38,64400.0,39.2225,39.2667,39.1253,39.196,64400.0
2014-04-10 13:30:00,44.38,44.4,44.33,44.39,63800.0,39.196,39.2137,39.1518,39.2048,63800.0
2014-04-10 14:00:00,44.39,44.48,44.36,44.45,98400.0,39.2048,39.2843,39.1783,39.2578,98400.0
2014-04-10 14:30:00,44.45,44.47,44.38,44.41,150000.0,39.2578,39.2755,39.196,39.2225,150000.0
2014-04-10 15:00:00,44.42,44.43,44.3,44.39,258400.0,39.2313,39.2402,39.1253,39.2048,258400.0
2014-04-10 15:30:00,44.39,44.49,44.36,44.44,426100.0,39.2048,39.2932,39.1783,39.249,426100.0
2014-04-11 09:30:00,44.22,44.65,44.22,44.62,169100.0,39.0547,39.4345,39.0547,39.408,169100.0
2014-04-11 10:00:00,44.62,44.85,44.61,44.74,211500.0,39.408,39.6111,39.3991,39.514,211500.0
2014-04-11 10:30:00,44.74,44.76,44.55,44.71,187500.0,39.514,39.5316,39.3461,39.4875,187500.0
2014-04-11 11:00:00,44.71,44.73,44.49,44.51,224000.0,39.4875,39.5051,39.2932,39.3108,224000.0
2014-04-11 11:30:00,44.49,44.53,44.38,44.45,182100.0,39.2932,39.3285,39.196,39.2578,182100.0
2014-04-11 12:00:00,44.44,44.6,44.4,44.52,81600.0,39.249,39.3903,39.2137,39.3196,81600.0
2014-04-11 12:30:00,44.53,44.59,44.53,44.55,204900.0,39.3285,39.3815,39.3285,39.3461,204900.0
2014-04-11 13:00:00,44.55,44.59,44.51,44.53,77000.0,39.3461,39.3815,39.3108,39.3285,77000.0
2014-04-11 13:30:00,44.54,44.57,44.49,44.53,65800.0,39.3373,39.3638,39.2932,39.3285,65800.0
2014-04-11 14:00:00,44.54,44.59,44.5,44.53,320100.0,39.3373,39.3815,39.302,39.3285,320100.0
2014-04-11 14:30:00,44.52,44.54,44.43,44.5,104200.0,39.3196,39.3373,39.2402,39.302,104200.0
2014-04-11 15:00:00,44.5,44.64,44.45,44.61,290000.0,39.302,39.4256,39.2578,39.3991,290000.0
2014-04-11 15:30:00,44.6,44.66,44.53,44.65,751000.0,39.3903,39.4433,39.3285,39.4345,751000.0
2014-04-14 09:30:00,44.77,44.77,44.36,44.71,246600.0,39.5404,39.5404,39.1783,39.4875,246600.0
2014-04-14 10:00:00,44.67,44.72,44.5,44.55,215800.0,39.4521,39.4963,39.302,39.3461,215800.0
2014-04-14 10:30:00,44.55,44.62,44.39,44.51,162000.0,39.3461,39.408,39.2048,39.3108,162000.0
2014-04-14 11:00:00,44.5,44.61,44.41,44.56,103200.0,39.302,39.3991,39.2225,39.355,103200.0
2014-04-14 11:30:00,44.56,44.68,44.55,44.57,135900.0,39.355,39.461,39.3461,39.3638,135900.0
2014-04-14 12:00:00,44.56,44.67,44.52,44.67,135700.0,39.355,39.4521,39.3196,39.4521,135700.0
2014-04-14 12:30:00,44.66,44.74,44.63,44.72,63900.0,39.4433,39.514,39.4168,39.4963,63900.0
2014-04-14 13:00:00,44.72,44.74,44.61,44.63,58100.0,39.4963,39.514,39.3991,39.4168,58100.0
2014-04-14 13:30:00,44.62,44.62,44.45,44.49,74800.0,39.408,39.408,39.2578,39.2932,74800.0
2014-04-14 14:00:00,44.49,44.55,44.47,44.48,160700.0,39.2932,39.3461,39.2755,39.2843,160700.0
2014-04-14 14:30:00,44.48,44.55,44.44,44.48,140500.0,39.2843,39.3461,39.249,39.2843,140500.0
2014-04-14 15:00:00,44.48,44.49,44.35,44.42,214100.0,39.2843,39.2932,39.1695,39.2313,214100.0
2014-04-14 15:30:00,44.42,44.71,44.42,44.69,573200.0,39.2313,39.4875,39.2313,39.4698,573200.0
2014-04-15 09:30:00,44.62,44.99,44.54,44.96,207900.0,39.408,39.7347,39.3373,39.7083,207900.0
2014-04-15 10:00:00,44.96,45.04,44.85,44.94,231700.0,39.7083,39.7789,39.6111,39.6906,231700.0
2014-04-15 10:30:00,44.94,45.12,44.86,44.98,97800.0,39.6906,39.8496,39.6199,39.7259,97800.0
2014-04-15 11:00:00,44.98,45.04,44.9,45.0,93400.0,39.7259,39.7789,39.6553,39.7436,93400.0
2014-04-15 11:30:00,45.01,45.1,44.91,44.98,74000.0,39.7524,39.8319,39.6641,39.7259,74000.0
2014-04-15 12:00:00,44.99,45.0,44.9,44.98,49100.0,39.7347,39.7436,39.6553,39.7259,49100.0
2014-04-15 12:30:00,44.98,45.11,44.98,45.09,67200.0,39.7259,39.8407,39.7259,39.8231,67200.0
2014-04-15 13:00:00,45.09,45.24,45.03,45.24,100100.0,39.8231,39.9555,39.7701,39.9555,100100.0
2014-04-15 13:30:00,45.23,45.27,45.18,45.2,90200.0,39.9467,39.982,39.9026,39.9202,90200.0
2014-04-15 14:00:00,45.19,45.19,44.99,45.05,121400.0,39.9114,39.9114,39.7347,39.7877,121400.0
2014-04-15 14:30:00,45.05,45.2,45.04,45.1,126000.0,39.7877,39.9202,39.7789,39.8319,126000.0
2014-04-15 15:00:00,45.11,45.23,45.11,45.18,154200.0,39.8407,39.9467,39.8407,39.9026,154200.0
2014-04-15 15:30:00,45.17,45.29,45.09,45.27,723500.0,39.8937,39.9997,39.8231,39.982,723500.0
2014-04-16 09:30:00,45.28,45.47,45.23,45.25,106500.0,39.9909,40.1587,39.9467,39.9644,106500.0
2014-04-16 10:00:00,45.25,45.35,45.19,45.28,140000.0,39.9644,40.0527,39.9114,39.9909,140000.0
2014-04-16 10:30:00,45.28,45.57,45.28,45.47,108000.0,39.9909,40.247,39.9909,40.1587,108000.0
2014-04-16 11:00:00,45.47,45.56,45.39,45.44,224800.0,40.1587,40.2382,40.088,40.1322,224800.0
2014-04-16 11:30:00,45.44,45.47,45.35,45.36,214300.0,40.1322,40.1587,40.0527,40.0615,214300.0
2014-04-16 12:00:00,45.35,45.38,45.3,45.3,88600.0,40.0527,40.0792,40.0085,40.0085,88600.0
2014-04-16 12:30:00,45.31,45.44,45.27,45.38,54600.0,40.0174,40.1322,39.982,40.0792,54600.0
2014-04-16 13:00:00,45.38,45.45,45.38,45.4,57200.0,40.0792,40.141,40.0792,40.0969,57200.0
2014-04-16 13:30:00,45.4,45.46,45.4,45.46,56900.0,40.0969,40.1498,40.0969,40.1498,56900.0
2014-04-16 14:00:00,45.46,45.48,45.38,45.44,76100.0,40.1498,40.1675,40.0792,40.1322,76100.0
2014-04-16 14:30:00,45.45,45.51,45.44,45.48,83900.0,40.141,40.194,40.1322,40.1675,83900.0
2014-04-16 15:00:00,45.48,45.51,45.43,45.48,89900.0,40.1675,40.194,40.1234,40.1675,89900.0
2014-04-16 15:30:00,45.48,45.62,45.47,45.61,237300.0,40.1675,40.2912,40.1587,40.2823,237300.0
2014-04-17 09:30:00,45.44,45.56,45.33,45.33,283000.0,40.1322,40.2382,40.035,40.035,283000.0
2014-04-17 10:00:00,45.33,45.42,45.06,45.14,132000.0,40.035,40.1145,39.7966,39.8672,132000.0
2014-04-17 10:30:00,45.15,45.21,44.93,44.93,144000.0,39.8761,39.9291,39.6818,39.6818,144000.0
2014-04-17 11:00:00,44.91,45.06,44.8,45.01,161000.0,39.6641,39.7966,39.5669,39.7524,161000.0
2014-04-17 11:30:00,45.0,45.0,44.9,44.91,132700.0,39.7436,39.7436,39.6553,39.6641,132700.0
2014-04-17 12:00:00,44.92,45.03,44.89,45.03,90500.0,39.6729,39.7701,39.6464,39.7701,90500.0
2014-04-17 12:30:00,45.03,45.03,44.88,44.93,143900.0,39.7701,39.7701,39.6376,39.6818,143900.0
2014-04-17 13:00:00,44.94,44.99,44.87,44.9,218800.0,39.6906,39.7347,39.6288,39.6553,218800.0
2014-04-17 13:30:00,44.91,44.96,44.88,44.92,70300.0,39.6641,39.7083,39.6376,39.6729,70300.0
2014-04-17 14:00:00,44.91,44.99,44.91,44.94,56200.0,39.6641,39.7347,39.6641,39.6906,56200.0
2014-04-17 14:30:00,44.94,44.95,44.81,44.84,96900.0,39.6906,39.6994,39.5758,39.6023,96900.0
2014-04-17 15:00:00,44.84,45.0,44.84,44.98,103300.0,39.6023,39.7436,39.6023,39.7259,103300.0
2014-04-17 15:30:00,44.97,44.97,44.86,44.88,282000.0,39.7171,39.7171,39.6199,39.6376,282000.0
2014-04-21 09:30:00,44.98,45.13,44.89,44.97,64100.0,39.7259,39.8584,39.6464,39.7171,64100.0
2014-04-21 10:00:00,44.96,45.1,44.87,45.08,143500.0,39.7083,39.8319,39.6288,39.8142,143500.0
2014-04-21 10:30:00,45.08,45.1,44.93,45.02,107200.0,39.8142,39.8319,39.6818,39.7612,107200.0
2014-04-21 11:00:00,45.02,45.05,44.97,45.01,75700.0,39.7612,39.7877,39.7171,39.7524,75700.0
2014-04-21 11:30:00,45.0,45.06,44.91,44.94,80900.0,39.7436,39.7966,39.6641,39.6906,80900.0
2014-04-21 12:00:00,44.94,44.94,44.77,44.8,108900.0,39.6906,39.6906,39.5404,39.5669,108900.0
2014-04-21 12:30:00,44.79,44.8,44.64,44.65,160500.0,39.5581,39.5669,39.4256,39.4345,160500.0
2014-04-21 13:00:00,44.66,44.76,44.65,44.74,53300.0,39.4433,39.5316,39.4345,39.514,53300.0
2014-04-21 13:30:00,44.75,44.75,44.54,44.54,79700.0,39.5228,39.5228,39.3373,39.3373,79700.0
2014-04-21 14:00:00,44.54,44.59,44.48,44.53,71800.0,39.3373,39.3815,39.2843,39.3285,71800.0
2014-04-21 14:30:00,44.53,44.62,44.53,44.56,102300.0,39.3285,39.408,39.3285,39.355,102300.0
2014-04-21 15:00:00,44.56,44.69,44.56,44.63,148100.0,39.355,39.4698,39.355,39.4168,148100.0
2014-04-21 15:30:00,44.64,44.79,44.62,44.77,281100.0,39.4256,39.5581,39.408,39.5404,281100.0
2014-04-22 09:30:00,44.73,44.82,44.5,44.71,64100.0,39.5051,39.5846,39.302,39.4875,64100.0
2014-04-22 10:00:00,44.73,44.79,44.59,44.6,77600.0,39.5051,39.5581,39.3815,39.3903,77600.0
2014-04-22 10:30:00,44.6,44.71,44.55,44.64,72300.0,39.3903,39.4875,39.3461,39.4256,72300.0
2014-04-22 11:00:00,44.65,44.71,44.55,44.64,32600.0,39.4345,39.4875,39.3461,39.4256,32600.0
2014-04-22 11:30:00,44.62,44.69,44.55,44.65,65600.0,39.408,39.4698,39.3461,39.4345,65600.0
2014-04-22 12:00:00,44.65,44.69,44.62,44.64,25000.0,39.4345,39.4698,39.408,39.4256,25000.0
2014-04-22 12:30:00,44.64,44.72,44.63,44.7,80500.0,39.4256,39.4963,39.4168,39.4786,80500.0
2014-04-22 13:00:00,44.7,44.75,44.63,44.71,67100.0,39.4786,39.5228,39.4168,39.4875,67100.0
2014-04-22 13:30:00,44.71,44.8,44.7,44.74,39400.0,39.4875,39.5669,39.4786,39.514,39400.0
2014-04-22 14:00:00,44.74,44.74,44.7,44.72,36300.0,39.514,39.514,39.4786,39.4963,36300.0
2014-04-22 14:30:00,44.73,44.79,44.67,44.76,57600.0,39.5051,39.5581,39.4521,39.5316,57600.0
2014-04-22 15:00:00,44.77,44.78,44.75,44.78,59300.0,39.5404,39.5493,39.5228,39.5493,59300.0
2014-04-22 15:30:00,44.78,44.79,44.71,44.72,187700.0,39.5493,39.5581,39.4875,39.4963,187700.0
2014-04-23 09:30:00,44.78,45.19,44.74,45.19,124800.0,39.5493,39.9114,39.514,39.9114,124800.0
2014-04-23 10:00:00,45.18,45.27,45.05,45.05,99000.0,39.9026,39.982,39.7877,39.7877,99000.0
2014-04-23 10:30:00,45.04,45.1,44.97,45.07,83100.0,39.7789,39.8319,39.7171,39.8054,83100.0
2014-04-23 11:00:00,45.06,45.07,44.97,45.0,119200.0,39.7966,39.8054,39.7171,39.7436,119200.0
2014-04-23 11:30:00,45.01,45.04,44.93,44.93,41700.0,39.7524,39.7789,39.6818,39.6818,41700.0
2014-04-23 12:00:00,44.93,44.93,44.81,44.87,38500.0,39.6818,39.6818,39.5758,39.6288,38500.0
2014-04-23 12:30:00,44.86,44.89,44.82,44.87,51500.0,39.6199,39.6464,39.5846,39.6288,51500.0
2014-04-23 13:00:00,44.86,44.87,44.8,44.86,110000.0,39.6199,39.6288,39.5669,39.6199,110000.0
2014-04-23 13:30:00,44.85,44.86,44.71,44.72,89300.0,39.6111,39.6199,39.4875,39.4963,89300.0
2014-04-23 14:00:00,44.72,44.76,44.59,44.75,98700.0,39.4963,39.5316,39.3815,39.5228,98700.0
2014-04-23 14:30:00,44.74,44.74,44.56,44.66,75900.0,39.514,39.514,39.355,39.4433,75900.0
2014-04-23 15:00:00,44.65,44.66,44.55,44.58,147000.0,39.4345,39.4433,39.3461,39.3726,147000.0
2014-04-23 15:30:00,44.58,44.62,44.53,44.57,294600.0,39.3726,39.408,39.3285,39.3638,294600.0
2014-04-24 09:30:00,44.56,44.96,44.35,44.81,160100.0,39.355,39.7083,39.1695,39.5758,160100.0
2014-04-24 10:00:00,44.81,44.98,44.79,44.83,95600.0,39.5758,39.7259,39.5581,39.5934,95600.0
2014-04-24 10:30:00,44.83,45.04,44.81,45.01,83900.0,39.5934,39.7789,39.5758,39.7524,83900.0
2014-04-24 11:00:00,45.02,45.07,44.94,44.98,81200.0,39.7612,39.8054,39.6906,39.7259,81200.0
2014-04-24 11:30:00,44.98,45.15,44.95,45.1,77100.0,39.7259,39.8761,39.6994,39.8319,77100.0
2014-04-24 12:00:00,45.1,45.21,44.95,44.95,104800.0,39.8319,39.9291,39.6994,39.6994,104800.0
2014-04-24 12:30:00,44.95,45.01,44.9,45.01,149400.0,39.6994,39.7524,39.6553,39.7524,149400.0
2014-04-24 13:00:00,45.01,45.02,44.94,44.95,41900.0,39.7524,39.7612,39.6906,39.6994,41900.0
2014-04-24 13:30:00,44.95,45.05,44.94,44.98,61700.0,39.6994,39.7877,39.6906,39.7259,61700.0
2014-04-24 14:00:00,44.99,45.0,44.91,44.94,60000.0,39.7347,39.7436,39.6641,39.6906,60000.0
2014-04-24 14:30:00,44.94,44.96,44.87,44.93,90500.0,39.6906,39.7083,39.6288,39.6818,90500.0
2014-04-24 15:00:00,44.93,44.97,44.87,44.89,98600.0,39.6818,39.7171,39.6288,39.6464,98600.0
2014-04-24 15:30:00,44.9,44.92,44.85,44.89,415300.0,39.6553,39.6729,39.6111,39.6464,415300.0
2014-04-25 09:30:00,44.95,45.27,44.93,45.23,105300.0,39.6994,39.982,39.6818,39.9467,105300.0
2014-04-25 10:00:00,45.24,45.34,45.19,45.26,70700.0,39.9555,40.0439,39.9114,39.9732,70700.0
2014-04-25 10:30:00,45.26,45.3,45.2,45.22,37900.0,39.9732,40.0085,39.9202,39.9379,37900.0
2014-04-25 11:00:00,45.22,45.28,45.14,45.14,44000.0,39.9379,39.9909,39.8672,39.8672,44000.0
2014-04-25 11:30:00,45.15,45.29,45.08,45.22,37700.0,39.8761,39.9997,39.8142,39.9379,37700.0
2014-04-25 12:00:00,45.23,45.3,45.19,45.25,43400.0,39.9467,40.0085,39.9114,39.9644,43400.0
2014-04-25 12:30:00,45.24,45.44,45.24,45.39,65400.0,39.9555,40.1322,39.9555,40.088,65400.0
2014-04-25 13:00:00,45.39,45.39,45.3,45.34,25800.0,40.088,40.088,40.0085,40.0439,25800.0
2014-04-25 13:30:00,45.34,45.4,45.31,45.34,25300.0,40.0439,40.0969,40.0174,40.0439,25300.0
2014-04-25 14:00:00,45.35,45.4,45.29,45.32,36900.0,40.0527,40.0969,39.9997,40.0262,36900.0
2014-04-25 14:30:00,45.31,45.39,45.28,45.35,34700.0,40.0174,40.088,39.9909,40.0527,34700.0
2014-04-25 15:00:00,45.36,45.44,45.34,45.37,65200.0,40.0615,40.1322,40.0439,40.0704,65200.0
2014-04-25 15:30:00,45.37,45.52,45.37,45.5,225200.0,40.0704,40.2028,40.0704,40.1852,225200.0
2014-04-28 09:30:00,45.53,45.83,45.39,45.41,126400.0,40.2117,40.4766,40.088,40.1057,126400.0
2014-04-28 10:00:00,45.41,45.52,45.33,45.38,102000.0,40.1057,40.2028,40.035,40.0792,102000.0
2014-04-28 10:30:00,45.38,45.52,45.33,45.38,114400.0,40.0792,40.2028,40.035,40.0792,114400.0
2014-04-28 11:00:00,45.39,45.53,45.37,45.48,55200.0,40.088,40.2117,40.0704,40.1675,55200.0
2014-04-28 11:30:00,45.48,45.62,45.48,45.5,39100.0,40.1675,40.2912,40.1675,40.1852,39100.0
2014-04-28 12:00:00,45.51,45.55,45.45,45.52,53700.0,40.194,40.2293,40.141,40.2028,53700.0
2014-04-28 12:30:00,45.52,45.53,45.41,45.49,52000.0,40.2028,40.2117,40.1057,40.1763,52000.0
2014-04-28 13:00:00,45.48,45.48,45.26,45.26,96400.0,40.1675,40.1675,39.9732,39.9732,96400.0
2014-04-28 13:30:00,45.26,45.38,45.26,45.38,100200.0,39.9732,40.0792,39.9732,40.0792,100200.0
2014-04-28 14:00:00,45.38,45.47,45.36,45.47,75700.0,40.0792,40.1587,40.0615,40.1587,75700.0
2014-04-28 14:30:00,45.47,45.55,45.47,45.55,77100.0,40.1587,40.2293,40.1587,40.2293,77100.0
2014-04-28 15:00:00,45.55,45.86,45.55,45.82,241200.0,40.2293,40.5031,40.2293,40.4678,241200.0
2014-04-28 15:30:00,45.83,45.87,45.8,45.84,362100.0,40.4766,40.512,40.4501,40.4855,362100.0
2014-04-29 09:30:00,45.91,46.11,45.81,45.9,265500.0,40.5473,40.7239,40.459,40.5385,265500.0
2014-04-29 10:00:00,45.89,45.95,45.78,45.79,264700.0,40.5296,40.5826,40.4325,40.4413,264700.0
2014-04-29 10:30:00,45.8,45.83,45.69,45.76,96900.0,40.4501,40.4766,40.353,40.4148,96900.0
2014-04-29 11:00:00,45.77,45.8,45.6,45.6,122500.0,40.4236,40.4501,40.2735,40.2735,122500.0
2014-04-29 11:30:00,45.59,45.63,45.49,45.49,131000.0,40.2647,40.3,40.1763,40.1763,131000.0
2014-04-29 12:00:00,45.49,45.52,45.41,45.41,156900.0,40.1763,40.2028,40.1057,40.1057,156900.0
2014-04-29 12:30:00,45.41,45.45,45.29,45.45,159400.0,40.1057,40.141,39.9997,40.141,159400.0
2014-04-29 13:00:00,45.45,45.47,45.43,45.45,208900.0,40.141,40.1587,40.1234,40.141,208900.0
2014-04-29 13:30:00,45.44,45.51,45.44,45.5,101400.0,40.1322,40.194,40.1322,40.1852,101400.0
2014-04-29 14:00:00,45.49,45.49,45.44,45.45,113500.0,40.1763,40.1763,40.1322,40.141,113500.0
2014-04-29 14:30:00,45.45,45.48,45.38,45.39,140800.0,40.141,40.1675,40.0792,40.088,140800.0
2014-04-29 15:00:00,45.39,45.47,45.35,45.47,254000.0,40.088,40.1587,40.0527,40.1587,254000.0
2014-04-29 15:30:00,45.46,45.46,45.28,45.36,575800.0,40.1498,40.1498,39.9909,40.0615,575800.0
2014-04-30 09:30:00,45.51,45.83,45.47,45.6,108900.0,40.194,40.4766,40.1587,40.2735,108900.0
2014-04-30 10:00:00,45.61,45.75,45.56,45.61,72500.0,40.2823,40.406,40.2382,40.2823,72500.0
2014-04-30 10:30:00,45.62,45.76,45.55,45.75,105000.0,40.2912,40.4148,40.2293,40.406,105000.0
2014-04-30 11:00:00,45.74,45.8,45.67,45.68,128700.0,40.3971,40.4501,40.3353,40.3442,128700.0
2014-04-30 11:30:00,45.67,45.76,45.62,45.74,101100.0,40.3353,40.4148,40.2912,40.3971,101100.0
2014-04-30 12:00:00,45.75,45.76,45.68,45.69,119400.0,40.406,40.4148,40.3442,40.353,119400.0
2014-04-30 12:30:00,45.69,45.7,45.61,45.65,62900.0,40.353,40.3618,40.2823,40.3177,62900.0
2014-04-30 13:00:00,45.65,45.72,45.63,45.68,46000.0,40.3177,40.3795,40.3,40.3442,46000.0
2014-04-30 13:30:00,45.68,45.71,45.65,45.68,53000.0,40.3442,40.3706,40.3177,40.3442,53000.0
2014-04-30 14:00:00,45.67,45.69,45.56,45.62,71600.0,40.3353,40.353,40.2382,40.2912,71600.0
2014-04-30 14:30:00,45.62,45.74,45.62,45.74,102300.0,40.2912,40.3971,40.2912,40.3971,102300.0
2014-04-30 15:00:00,45.73,45.78,45.66,45.68,211900.0,40.3883,40.4325,40.3265,40.3442,211900.0
2014-04-30 15:30:00,45.69,45.7,45.56,45.58,341200.0,40.353,40.3618,40.2382,40.2558,341200.0
2014-05-01 09:30:00,44.28,45.89,43.71,45.63,344900.0,39.1077,40.5296,38.6043,40.3,344900.0
2014-05-01 10:00:00,45.66,45.82,45.31,45.34,146600.0,40.3265,40.4678,40.0174,40.0439,146600.0
2014-05-01 10:30:00,45.32,45.32,44.94,45.15,102500.0,40.0262,40.0262,39.6906,39.8761,102500.0
2014-05-01 11:00:00,45.14,45.47,45.01,45.47,167600.0,39.8672,40.1587,39.7524,40.1587,167600.0
2014-05-01 11:30:00,45.46,45.83,45.44,45.8,186300.0,40.1498,40.4766,40.1322,40.4501,186300.0
2014-05-01 12:00:00,45.8,45.83,45.57,45.61,167700.0,40.4501,40.4766,40.247,40.2823,167700.0
2014-05-01 12:30:00,45.61,45.75,45.54,45.74,62700.0,40.2823,40.406,40.2205,40.3971,62700.0
2014-05-01 13:00:00,45.74,45.81,45.66,45.67,61800.0,40.3971,40.459,40.3265,40.3353,61800.0
2014-05-01 13:30:00,45.67,45.94,45.67,45.82,134500.0,40.3353,40.5738,40.3353,40.4678,134500.0
2014-05-01 14:00:00,45.82,45.87,45.77,45.85,79500.0,40.4678,40.512,40.4236,40.4943,79500.0
2014-05-01 14:30:00,45.84,45.87,45.8,45.8,106400.0,40.4855,40.512,40.4501,40.4501,106400.0
2014-05-01 15:00:00,45.8,45.87,45.78,45.84,131000.0,40.4501,40.512,40.4325,40.4855,131000.0
2014-05-01 15:30:00,45.83,45.83,45.7,45.74,397000.0,40.4766,40.4766,40.3618,40.3971,397000.0
2014-05-02 09:30:00,45.62,45.71,45.16,45.29,262700.0,40.2912,40.3706,39.8849,39.9997,262700.0
2014-05-02 10:00:00,45.29,45.33,45.12,45.15,145700.0,39.9997,40.035,39.8496,39.8761,145700.0
2014-05-02 10:30:00,45.18,45.28,45.09,45.24,133200.0,39.9026,39.9909,39.8231,39.9555,133200.0
2014-05-02 11:00:00,45.22,45.28,45.01,45.02,111900.0,39.9379,39.9909,39.7524,39.7612,111900.0
2014-05-02 11:30:00,45.02,45.03,44.83,44.83,55400.0,39.7612,39.7701,39.5934,39.5934,55400.0
2014-05-02 12:00:00,44.83,44.83,44.67,44.71,72500.0,39.5934,39.5934,39.4521,39.4875,72500.0
2014-05-02 12:30:00,44.7,44.73,44.58,44.58,90700.0,39.4786,39.5051,39.3726,39.3726,90700.0
2014-05-02 13:00:00,44.59,44.59,44.25,44.26,161400.0,39.3815,39.3815,39.0812,39.09,161400.0
2014-05-02 13:30:00,44.26,44.86,44.25,44.82,277000.0,39.09,39.6199,39.0812,39.5846,277000.0
2014-05-02 14:00:00,44.82,45.02,44.77,44.95,159200.0,39.5846,39.7612,39.5404,39.6994,159200.0
2014-05-02 14:30:00,44.96,44.97,44.8,44.83,82400.0,39.7083,39.7171,39.5669,39.5934,82400.0
2014-05-02 15:00:00,44.82,44.88,44.64,44.64,120200.0,39.5846,39.6376,39.4256,39.4256,120200.0
2014-05-02 15:30:00,44.63,44.64,44.51,44.53,408400.0,39.4168,39.4256,39.3108,39.3285,408400.0
2014-05-05 09:30:00,44.51,44.78,44.49,44.59,115500.0,39.3108,39.5493,39.2932,39.3815,115500.0
2014-05-05 10:00:00,44.64,44.83,44.64,44.7,103200.0,39.4256,39.5934,39.4256,39.4786,103200.0
2014-05-05 10:30:00,44.69,44.74,44.64,44.68,94600.0,39.4698,39.514,39.4256,39.461,94600.0
2014-05-05 11:00:00,44.69,44.8,44.68,44.76,102500.0,39.4698,39.5669,39.461,39.5316,102500.0
2014-05-05 11:30:00,44.76,44.89,44.76,44.87,79600.0,39.5316,39.6464,39.5316,39.6288,79600.0
2014-05-05 12:00:00,44.88,44.96,44.8,44.88,56600.0,39.6376,39.7083,39.5669,39.6376,56600.0
2014-05-05 12:30:00,44.88,44.91,44.81,44.89,62200.0,39.6376,39.6641,39.5758,39.6464,62200.0
2014-05-05 13:00:00,44.89,44.93,44.86,44.91,37900.0,39.6464,39.6818,39.6199,39.6641,37900.0
2014-05-05 13:30:00,44.9,44.93,44.85,44.88,44100.0,39.6553,39.6818,39.6111,39.6376,44100.0
2014-05-05 14:00:00,44.87,44.88,44.77,44.79,55600.0,39.6288,39.6376,39.5404,39.5581,55600.0
2014-05-05 14:30:00,44.78,44.87,44.77,44.79,59800.0,39.5493,39.6288,39.5404,39.5581,59800.0
2014-05-05 15:00:00,44.8,44.8,44.77,44.8,151100.0,39.5669,39.5669,39.5404,39.5669,151100.0
2014-05-05 15:30:00,44.81,44.87,44.78,44.85,221000.0,39.5758,39.6288,39.5493,39.6111,221000.0
2014-05-06 09:30:00,44.77,44.85,44.57,44.62,104600.0,39.5404,39.6111,39.3638,39.408,104600.0
2014-05-06 10:00:00,44.63,44.86,44.61,44.84,178500.0,39.4168,39.6199,39.3991,39.6023,178500.0
2014-05-06 10:30:00,44.85,44.89,44.69,44.81,288600.0,39.6111,39.6464,39.4698,39.5758,288600.0
2014-05-06 11:00:00,44.81,44.83,44.77,44.82,165600.0,39.5758,39.5934,39.5404,39.5846,165600.0
2014-05-06 11:30:00,44.82,44.85,44.79,44.8,139000.0,39.5846,39.6111,39.5581,39.5669,139000.0
2014-05-06 12:00:00,44.8,44.82,44.64,44.66,114300.0,39.5669,39.5846,39.4256,39.4433,114300.0
2014-05-06 12:30:00,44.67,44.7,44.65,44.67,45300.0,39.4521,39.4786,39.4345,39.4521,45300.0
2014-05-06 13:00:00,44.67,44.72,44.61,44.61,146000.0,39.4521,39.4963,39.3991,39.3991,146000.0
2014-05-06 13:30:00,44.62,44.63,44.41,44.43,179400.0,39.408,39.4168,39.2225,39.2402,179400.0
2014-05-06 14:00:00,44.43,44.5,44.27,44.44,438800.0,39.2402,39.302,39.0989,39.249,438800.0
2014-05-06 14:30:00,44.43,44.43,44.38,44.41,101600.0,39.2402,39.2402,39.196,39.2225,101600.0
2014-05-06 15:00:00,44.41,44.41,44.32,44.34,166400.0,39.2225,39.2225,39.143,39.1607,166400.0
2014-05-06 15:30:00,44.34,44.36,44.3,44.31,518100.0,39.1607,39.1783,39.1253,39.1342,518100.0
2014-05-07 09:30:00,44.56,44.95,44.54,44.8,415600.0,39.355,39.6994,39.3373,39.5669,415600.0
2014-05-07 10:00:00,44.8,44.82,44.63,44.65,199600.0,39.5669,39.5846,39.4168,39.4345,199600.0
2014-05-07 10:30:00,44.65,44.79,44.64,44.75,253200.0,39.4345,39.5581,39.4256,39.5228,253200.0
2014-05-07 11:00:00,44.76,44.82,44.74,44.82,214400.0,39.5316,39.5846,39.514,39.5846,214400.0
2014-05-07 11:30:00,44.82,44.92,44.73,44.77,131200.0,39.5846,39.6729,39.5051,39.5404,131200.0
2014-05-07 12:00:00,44.77,44.77,44.63,44.63,115900.0,39.5404,39.5404,39.4168,39.4168,115900.0
2014-05-07 12:30:00,44.64,44.73,44.6,44.71,110000.0,39.4256,39.5051,39.3903,39.4875,110000.0
2014-05-07 13:00:00,44.71,44.76,44.69,44.69,120500.0,39.4875,39.5316,39.4698,39.4698,120500.0
2014-05-07 13:30:00,44.68,44.71,44.63,44.64,98400.0,39.461,39.4875,39.4168,39.4256,98400.0
2014-05-07 14:00:00,44.64,44.72,44.59,44.62,249100.0,39.4256,39.4963,39.3815,39.408,249100.0
2014-05-07 14:30:00,44.62,44.63,44.57,44.59,103600.0,39.408,39.4168,39.3638,39.3815,103600.0
2014-05-07 15:00:00,44.59,44.72,44.5,44.72,807100.0,39.3815,39.4963,39.302,39.4963,807100.0
2014-05-07 15:30:00,44.72,44.78,44.68,44.71,1057800.0,39.4963,39.5493,39.461,39.4875,1057800.0
2014-05-08 09:30:00,44.78,44.9,44.64,44.73,414200.0,39.5493,39.6553,39.4256,39.5051,414200.0
2014-05-08 10:00:00,44.73,44.79,44.54,44.67,296900.0,39.5051,39.5581,39.3373,39.4521,296900.0
2014-05-08 10:30:00,44.67,44.75,44.61,44.72,230000.0,39.4521,39.5228,39.3991,39.4963,230000.0
2014-05-08 11:00:00,44.71,44.73,44.56,44.65,144400.0,39.4875,39.5051,39.355,39.4345,144400.0
2014-05-08 11:30:00,44.65,44.68,44.61,44.62,107100.0,39.4345,39.461,39.3991,39.408,107100.0
2014-05-08 12:00:00,44.62,44.63,44.51,44.52,95700.0,39.408,39.4168,39.3108,39.3196,95700.0
2014-05-08 12:30:00,44.53,44.54,44.47,44.49,106100.0,39.3285,39.3373,39.2755,39.2932,106100.0
2014-05-08 13:00:00,44.49,44.5,44.39,44.5,158500.0,39.2932,39.302,39.2048,39.302,158500.0
2014-05-08 13:30:00,44.49,44.56,44.49,44.55,166200.0,39.2932,39.355,39.2932,39.3461,166200.0
2014-05-08 14:00:00,44.55,44.58,44.45,44.48,232700.0,39.3461,39.3726,39.2578,39.2843,232700.0
2014-05-08 14:30:00,44.48,44.49,44.44,44.46,242000.0,39.2843,39.2932,39.249,39.2667,242000.0
2014-05-08 15:00:00,44.46,44.52,44.41,44.52,250800.0,39.2667,39.3196,39.2225,39.3196,250800.0
2014-05-08 15:30:00,44.52,44.62,44.51,44.58,794800.0,39.3196,39.408,39.3108,39.3726,794800.0
2014-05-09 09:30:00,44.55,44.76,44.29,44.35,232000.0,39.3461,39.5316,39.1165,39.1695,232000.0
2014-05-09 10:00:00,44.35,44.36,44.13,44.18,197800.0,39.1695,39.1783,38.9752,39.0194,197800.0
2014-05-09 10:30:00,44.18,44.27,44.12,44.27,156600.0,39.0194,39.0989,38.9664,39.0989,156600.0
2014-05-09 11:00:00,44.27,44.27,44.17,44.23,76100.0,39.0989,39.0989,39.0105,39.0635,76100.0
2014-05-09 11:30:00,44.22,44.25,43.82,43.82,233500.0,39.0547,39.0812,38.7014,38.7014,233500.0
2014-05-09 12:00:00,43.82,43.84,43.51,43.78,495700.0,38.7014,38.7191,38.4276,38.6661,495700.0
2014-05-09 12:30:00,43.78,43.86,43.76,43.77,223300.0,38.6661,38.7367,38.6484,38.6573,223300.0
2014-05-09 13:00:00,43.76,43.8,43.67,43.68,371500.0,38.6484,38.6838,38.5689,38.5778,371500.0
2014-05-09 13:30:00,43.67,43.7,43.51,43.65,202400.0,38.5689,38.5954,38.4276,38.5513,202400.0
2014-05-09 14:00:00,43.65,43.73,43.62,43.62,185300.0,38.5513,38.6219,38.5248,38.5248,185300.0
2014-05-09 14:30:00,43.62,43.63,43.41,43.41,183300.0,38.5248,38.5336,38.3393,38.3393,183300.0
2014-05-09 15:00:00,43.41,43.61,43.4,43.6,385100.0,38.3393,38.5159,38.3305,38.5071,385100.0
2014-05-09 15:30:00,43.61,43.66,43.51,43.6,730000.0,38.5159,38.5601,38.4276,38.5071,730000.0
2014-05-12 09:30:00,43.8,43.94,43.56,43.63,338500.0,38.6838,38.8074,38.4718,38.5336,338500.0
2014-05-12 10:00:00,43.63,43.72,43.43,43.53,205100.0,38.5336,38.6131,38.357,38.4453,205100.0
2014-05-12 10:30:00,43.52,43.54,43.35,43.36,163600.0,38.4365,38.4541,38.2863,38.2951,163600.0
2014-05-12 11:00:00,43.36,43.51,43.34,43.41,207200.0,38.2951,38.4276,38.2775,38.3393,207200.0
2014-05-12 11:30:00,43.41,43.44,43.36,43.41,200500.0,38.3393,38.3658,38.2951,38.3393,200500.0
2014-05-12 12:00:00,43.41,43.42,43.27,43.27,157200.0,38.3393,38.3481,38.2157,38.2157,157200.0
2014-05-12 12:30:00,43.26,43.34,43.19,43.29,96700.0,38.2068,38.2775,38.145,38.2333,96700.0
2014-05-12 13:00:00,43.28,43.31,43.24,43.25,77700.0,38.2245,38.251,38.1892,38.198,77700.0
2014-05-12 13:30:00,43.25,43.25,43.09,43.1,141100.0,38.198,38.198,38.0567,38.0655,141100.0
2014-05-12 14:00:00,43.09,43.1,42.91,42.93,209300.0,38.0567,38.0655,37.8977,37.9154,209300.0
2014-05-12 14:30:00,42.93,43.02,42.9,42.95,212100.0,37.9154,37.9949,37.8889,37.933,212100.0
2014-05-12 15:00:00,42.95,43.02,42.85,42.9,276700.0,37.933,37.9949,37.8447,37.8889,276700.0
2014-05-12 15:30:00,42.9,43.07,42.9,43.01,515500.0,37.8889,38.039,37.8889,37.986,515500.0
2014-05-13 09:30:00,43.14,43.3,43.1,43.15,163400.0,38.1008,38.2422,38.0655,38.1097,163400.0
2014-05-13 10:00:00,43.15,43.22,43.06,43.12,137100.0,38.1097,38.1715,38.0302,38.0832,137100.0
2014-05-13 10:30:00,43.13,43.14,43.01,43.04,322700.0,38.092,38.1008,37.986,38.0125,322700.0
2014-05-13 11:00:00,43.04,43.09,42.95,42.98,207300.0,38.0125,38.0567,37.933,37.9595,207300.0
2014-05-13 11:30:00,42.98,43.08,42.95,42.95,222100.0,37.9595,38.0479,37.933,37.933,222100.0
2014-05-13 12:00:00,42.95,43.0,42.86,43.0,163400.0,37.933,37.9772,37.8536,37.9772,163400.0
2014-05-13 12:30:00,43.0,43.14,42.98,43.12,186000.0,37.9772,38.1008,37.9595,38.0832,186000.0
2014-05-13 13:00:00,43.13,43.13,43.03,43.08,108500.0,38.092,38.092,38.0037,38.0479,108500.0
2014-05-13 13:30:00,43.09,43.09,43.02,43.02,73500.0,38.0567,38.0567,37.9949,37.9949,73500.0
2014-05-13 14:00:00,43.02,43.05,42.99,43.01,83400.0,37.9949,38.0214,37.9684,37.986,83400.0
2014-05-13 14:30:00,43.01,43.07,42.96,43.05,110100.0,37.986,38.039,37.9419,38.0214,110100.0
2014-05-13 15:00:00,43.06,43.13,43.05,43.12,117700.0,38.0302,38.092,38.0214,38.0832,117700.0
2014-05-13 15:30:00,43.12,43.21,43.07,43.19,315300.0,38.0832,38.1627,38.039,38.145,315300.0
2014-05-14 09:30:00,43.19,43.44,43.19,43.35,237900.0,38.145,38.3658,38.145,38.2863,237900.0
2014-05-14 10:00:00,43.34,43.53,43.22,43.44,200800.0,38.2775,38.4453,38.1715,38.3658,200800.0
2014-05-14 10:30:00,43.44,43.77,43.44,43.77,203700.0,38.3658,38.6573,38.3658,38.6573,203700.0
2014-05-14 11:00:00,43.77,43.97,43.67,43.96,142200.0,38.6573,38.8339,38.5689,38.8251,142200.0
2014-05-14 11:30:00,43.96,43.96,43.76,43.79,88300.0,38.8251,38.8251,38.6484,38.6749,88300.0
2014-05-14 12:00:00,43.78,43.82,43.75,43.79,90400.0,38.6661,38.7014,38.6396,38.6749,90400.0
2014-05-14 12:30:00,43.79,43.84,43.77,43.8,63100.0,38.6749,38.7191,38.6573,38.6838,63100.0
2014-05-14 13:00:00,43.8,43.8,43.72,43.77,67700.0,38.6838,38.6838,38.6131,38.6573,67700.0
2014-05-14 13:30:00,43.78,43.8,43.75,43.78,96100.0,38.6661,38.6838,38.6396,38.6661,96100.0
2014-05-14 14:00:00,43.78,43.79,43.7,43.79,97500.0,38.6661,38.6749,38.5954,38.6749,97500.0
2014-05-14 14:30:00,43.79,43.84,43.77,43.84,155000.0,38.6749,38.7191,38.6573,38.7191,155000.0
2014-05-14 15:00:00,43.84,43.86,43.73,43.8,191200.0,38.7191,38.7367,38.6219,38.6838,191200.0
2014-05-14 15:30:00,43.8,43.8,43.73,43.77,375700.0,38.6838,38.6838,38.6219,38.6573,375700.0
2014-05-15 09:30:00,43.78,44.03,43.65,44.02,352900.0,38.6661,38.8869,38.5513,38.8781,352900.0
2014-05-15 10:00:00,44.02,44.05,43.83,43.92,347700.0,38.8781,38.9045,38.7102,38.7897,347700.0
2014-05-15 10:30:00,43.92,43.94,43.71,43.76,647900.0,38.7897,38.8074,38.6043,38.6484,647900.0
2014-05-15 11:00:00,43.76,43.8,43.48,43.5,340500.0,38.6484,38.6838,38.4011,38.4188,340500.0
2014-05-15 11:30:00,43.49,43.58,43.38,43.38,157500.0,38.41,38.4894,38.3128,38.3128,157500.0
2014-05-15 12:00:00,43.38,43.39,43.32,43.37,202500.0,38.3128,38.3216,38.2598,38.304,202500.0
2014-05-15 12:30:00,43.37,43.42,43.35,43.41,143900.0,38.304,38.3481,38.2863,38.3393,143900.0
2014-05-15 13:00:00,43.41,43.5,43.38,43.5,216400.0,38.3393,38.4188,38.3128,38.4188,216400.0
2014-05-15 13:30:00,43.5,43.52,43.44,43.45,146900.0,38.4188,38.4365,38.3658,38.3746,146900.0
2014-05-15 14:00:00,43.45,43.47,43.18,43.22,222700.0,38.3746,38.3923,38.1362,38.1715,222700.0
2014-05-15 14:30:00,43.22,43.35,43.21,43.29,251300.0,38.1715,38.2863,38.1627,38.2333,251300.0
2014-05-15 15:00:00,43.29,43.43,43.29,43.41,456100.0,38.2333,38.357,38.2333,38.3393,456100.0
2014-05-15 15:30:00,43.4,43.7,43.38,43.64,982800.0,38.3305,38.5954,38.3128,38.5424,982800.0
2014-05-16 09:30:00,43.41,43.87,43.21,43.59,646300.0,38.3393,38.7456,38.1627,38.4983,646300.0
2014-05-16 10:00:00,43.58,43.78,43.38,43.39,610200.0,38.4894,38.6661,38.3128,38.3216,610200.0
2014-05-16 10:30:00,43.39,43.66,43.39,43.58,265300.0,38.3216,38.5601,38.3216,38.4894,265300.0
2014-05-16 11:00:00,43.57,43.87,43.55,43.85,332200.0,38.4806,38.7456,38.463,38.7279,332200.0
2014-05-16 11:30:00,43.84,43.87,43.58,43.62,152700.0,38.7191,38.7456,38.4894,38.5248,152700.0
2014-05-16 12:00:00,43.62,43.62,43.45,43.45,66100.0,38.5248,38.5248,38.3746,38.3746,66100.0
2014-05-16 12:30:00,43.45,43.63,43.44,43.62,167400.0,38.3746,38.5336,38.3658,38.5248,167400.0
2014-05-16 13:00:00,43.6,43.71,43.53,43.53,130800.0,38.5071,38.6043,38.4453,38.4453,130800.0
2014-05-16 13:30:00,43.54,43.54,43.39,43.41,89200.0,38.4541,38.4541,38.3216,38.3393,89200.0
2014-05-16 14:00:00,43.42,43.52,43.37,43.44,102600.0,38.3481,38.4365,38.304,38.3658,102600.0
2014-05-16 14:30:00,43.44,43.6,43.4,43.59,189500.0,38.3658,38.5071,38.3305,38.4983,189500.0
2014-05-16 15:00:00,43.6,43.61,43.5,43.57,147400.0,38.5071,38.5159,38.4188,38.4806,147400.0
2014-05-16 15:30:00,43.57,43.68,43.57,43.63,272000.0,38.4806,38.5778,38.4806,38.5336,272000.0
2014-05-19 09:30:00,43.55,43.84,43.44,43.82,226600.0,38.463,38.7191,38.3658,38.7014,226600.0
2014-05-19 10:00:00,43.82,43.84,43.57,43.6,395300.0,38.7014,38.7191,38.4806,38.5071,395300.0
2014-05-19 10:30:00,43.6,43.62,43.44,43.6,313300.0,38.5071,38.5248,38.3658,38.5071,313300.0
2014-05-19 11:00:00,43.6,43.77,43.59,43.77,171200.0,38.5071,38.6573,38.4983,38.6573,171200.0
2014-05-19 11:30:00,43.77,43.8,43.65,43.65,110400.0,38.6573,38.6838,38.5513,38.5513,110400.0
2014-05-19 12:00:00,43.65,43.66,43.52,43.56,143700.0,38.5513,38.5601,38.4365,38.4718,143700.0
2014-05-19 12:30:00,43.56,43.56,43.36,43.48,155100.0,38.4718,38.4718,38.2951,38.4011,155100.0
2014-05-19 13:00:00,43.48,43.59,43.42,43.51,160200.0,38.4011,38.4983,38.3481,38.4276,160200.0
2014-05-19 13:30:00,43.51,43.57,43.46,43.57,199700.0,38.4276,38.4806,38.3835,38.4806,199700.0
2014-05-19 14:00:00,43.57,43.58,43.45,43.57,233200.0,38.4806,38.4894,38.3746,38.4806,233200.0
2014-05-19 14:30:00,43.56,43.6,43.5,43.52,126000.0,38.4718,38.5071,38.4188,38.4365,126000.0
2014-05-19 15:00:00,43.52,43.57,43.44,43.44,304400.0,38.4365,38.4806,38.3658,38.3658,304400.0
2014-05-19 15:30:00,43.45,43.58,43.45,43.52,789400.0,38.3746,38.4894,38.3746,38.4365,789400.0
2014-05-20 09:30:00,43.44,43.8,43.44,43.7,331600.0,38.3658,38.6838,38.3658,38.5954,331600.0
2014-05-20 10:00:00,43.7,43.77,43.66,43.68,185500.0,38.5954,38.6573,38.5601,38.5778,185500.0
2014-05-20 10:30:00,43.68,43.69,43.53,43.58,283300.0,38.5778,38.5866,38.4453,38.4894,283300.0
2014-05-20 11:00:00,43.58,43.59,43.54,43.59,174900.0,38.4894,38.4983,38.4541,38.4983,174900.0
2014-05-20 11:30:00,43.59,43.61,43.5,43.51,211400.0,38.4983,38.5159,38.4188,38.4276,211400.0
2014-05-20 12:00:00,43.5,43.52,43.49,43.5,162800.0,38.4188,38.4365,38.41,38.4188,162800.0
2014-05-20 12:30:00,43.5,43.58,43.5,43.58,102700.0,38.4188,38.4894,38.4188,38.4894,102700.0
2014-05-20 13:00:00,43.58,43.75,43.57,43.71,152800.0,38.4894,38.6396,38.4806,38.6043,152800.0
2014-05-20 13:30:00,43.71,43.72,43.62,43.64,277900.0,38.6043,38.6131,38.5248,38.5424,277900.0
2014-05-20 14:00:00,43.64,43.68,43.63,43.65,133100.0,38.5424,38.5778,38.5336,38.5513,133100.0
2014-05-20 14:30:00,43.64,43.71,43.64,43.65,149100.0,38.5424,38.6043,38.5424,38.5513,149100.0
2014-05-20 15:00:00,43.64,43.66,43.55,43.6,215200.0,38.5424,38.5601,38.463,38.5071,215200.0
2014-05-20 15:30:00,43.6,43.65,43.59,43.62,575400.0,38.5071,38.5513,38.4983,38.5248,575400.0
2014-05-21 09:30:00,44.16,44.37,44.08,44.22,608700.0,39.0017,39.1872,38.931,39.0547,608700.0
2014-05-21 10:00:00,44.22,44.44,44.2,44.36,335700.0,39.0547,39.249,39.037,39.1783,335700.0
2014-05-21 10:30:00,44.36,44.36,44.14,44.21,175600.0,39.1783,39.1783,38.984,39.0459,175600.0
2014-05-21 11:00:00,44.21,44.24,44.07,44.17,125500.0,39.0459,39.0724,38.9222,39.0105,125500.0
2014-05-21 11:30:00,44.16,44.23,44.13,44.16,141300.0,39.0017,39.0635,38.9752,39.0017,141300.0
2014-05-21 12:00:00,44.15,44.23,44.11,44.18,133100.0,38.9929,39.0635,38.9575,39.0194,133100.0
2014-05-21 12:30:00,44.18,44.23,44.06,44.06,117500.0,39.0194,39.0635,38.9134,38.9134,117500.0
2014-05-21 13:00:00,44.07,44.17,44.06,44.16,110000.0,38.9222,39.0105,38.9134,39.0017,110000.0
2014-05-21 13:30:00,44.15,44.17,44.08,44.11,101300.0,38.9929,39.0105,38.931,38.9575,101300.0
2014-05-21 14:00:00,44.12,44.23,44.1,44.19,206800.0,38.9664,39.0635,38.9487,39.0282,206800.0
2014-05-21 14:30:00,44.18,44.21,44.14,44.15,147800.0,39.0194,39.0459,38.984,38.9929,147800.0
2014-05-21 15:00:00,44.15,44.25,44.14,44.24,215500.0,38.9929,39.0812,38.984,39.0724,215500.0
2014-05-21 15:30:00,44.24,44.31,44.22,44.28,551600.0,39.0724,39.1342,39.0547,39.1077,551600.0
2014-05-22 09:30:00,44.18,44.26,44.04,44.14,262600.0,39.0194,39.09,38.8957,38.984,262600.0
2014-05-22 10:00:00,44.13,44.3,44.13,44.23,112500.0,38.9752,39.1253,38.9752,39.0635,112500.0
2014-05-22 10:30:00,44.22,44.43,44.2,44.38,171000.0,39.0547,39.2402,39.037,39.196,171000.0
2014-05-22 11:00:00,44.38,44.42,44.32,44.38,80400.0,39.196,39.2313,39.143,39.196,80400.0
2014-05-22 11:30:00,44.38,44.44,44.32,44.44,108900.0,39.196,39.249,39.143,39.249,108900.0
2014-05-22 12:00:00,44.44,44.53,44.44,44.52,107600.0,39.249,39.3285,39.249,39.3196,107600.0
2014-05-22 12:30:00,44.52,44.62,44.5,44.62,113800.0,39.3196,39.408,39.302,39.408,113800.0
2014-05-22 13:00:00,44.63,44.69,44.62,44.67,177700.0,39.4168,39.4698,39.408,39.4521,177700.0
2014-05-22 13:30:00,44.67,44.69,44.59,44.65,180600.0,39.4521,39.4698,39.3815,39.4345,180600.0
2014-05-22 14:00:00,44.64,44.68,44.6,44.61,109100.0,39.4256,39.461,39.3903,39.3991,109100.0
2014-05-22 14:30:00,44.6,44.64,44.59,44.62,113100.0,39.3903,39.4256,39.3815,39.408,113100.0
2014-05-22 15:00:00,44.63,44.64,44.59,44.6,376400.0,39.4168,39.4256,39.3815,39.3903,376400.0
2014-05-22 15:30:00,44.61,44.66,44.53,44.61,853100.0,39.3991,39.4433,39.3285,39.3991,853100.0
2014-05-23 09:30:00,44.58,44.76,44.45,44.54,340100.0,39.3726,39.5316,39.2578,39.3373,340100.0
2014-05-23 10:00:00,44.54,44.65,44.46,44.62,361300.0,39.3373,39.4345,39.2667,39.408,361300.0
2014-05-23 10:30:00,44.62,44.65,44.53,44.6,179300.0,39.408,39.4345,39.3285,39.3903,179300.0
2014-05-23 11:00:00,44.59,44.72,44.59,44.61,148800.0,39.3815,39.4963,39.3815,39.3991,148800.0
2014-05-23 11:30:00,44.61,44.74,44.6,44.66,117500.0,39.3991,39.514,39.3903,39.4433,117500.0
2014-05-23 12:00:00,44.66,44.7,44.58,44.64,179500.0,39.4433,39.4786,39.3726,39.4256,179500.0
2014-05-23 12:30:00,44.63,44.66,44.61,44.65,78700.0,39.4168,39.4433,39.3991,39.4345,78700.0
2014-05-23 13:00:00,44.65,44.66,44.59,44.63,82500.0,39.4345,39.4433,39.3815,39.4168,82500.0
2014-05-23 13:30:00,44.62,44.72,44.6,44.63,68000.0,39.408,39.4963,39.3903,39.4168,68000.0
2014-05-23 14:00:00,44.64,44.69,44.61,44.63,111300.0,39.4256,39.4698,39.3991,39.4168,111300.0
2014-05-23 14:30:00,44.64,44.69,44.62,44.66,179400.0,39.4256,39.4698,39.408,39.4433,179400.0
2014-05-23 15:00:00,44.65,44.67,44.61,44.64,179700.0,39.4345,39.4521,39.3991,39.4256,179700.0
2014-05-23 15:30:00,44.64,44.72,44.63,44.71,444600.0,39.4256,39.4963,39.4168,39.4875,444600.0
2014-05-27 09:30:00,44.97,45.06,44.68,44.74,245100.0,39.7171,39.7966,39.461,39.514,245100.0
2014-05-27 10:00:00,44.75,44.78,44.6,44.74,205400.0,39.5228,39.5493,39.3903,39.514,205400.0
2014-05-27 10:30:00,44.73,44.76,44.64,44.76,85200.0,39.5051,39.5316,39.4256,39.5316,85200.0
2014-05-27 11:00:00,44.75,44.86,44.73,44.86,77700.0,39.5228,39.6199,39.5051,39.6199,77700.0
2014-05-27 11:30:00,44.86,44.86,44.73,44.78,150400.0,39.6199,39.6199,39.5051,39.5493,150400.0
2014-05-27 12:00:00,44.78,44.93,44.76,44.8,381200.0,39.5493,39.6818,39.5316,39.5669,381200.0
2014-05-27 12:30:00,44.8,44.8,44.72,44.75,118100.0,39.5669,39.5669,39.4963,39.5228,118100.0
2014-05-27 13:00:00,44.76,44.78,44.74,44.75,63000.0,39.5316,39.5493,39.514,39.5228,63000.0
2014-05-27 13:30:00,44.75,44.8,44.67,44.69,190000.0,39.5228,39.5669,39.4521,39.4698,190000.0
2014-05-27 14:00:00,44.69,44.77,44.67,44.76,216900.0,39.4698,39.5404,39.4521,39.5316,216900.0
2014-05-27 14:30:00,44.76,44.78,44.74,44.77,85600.0,39.5316,39.5493,39.514,39.5404,85600.0
2014-05-27 15:00:00,44.77,44.81,44.73,44.78,370100.0,39.5404,39.5758,39.5051,39.5493,370100.0
2014-05-27 15:30:00,44.78,44.8,44.72,44.8,438600.0,39.5493,39.5669,39.4963,39.5669,438600.0
2014-05-28 09:30:00,44.75,44.86,44.68,44.71,155600.0,39.5228,39.6199,39.461,39.4875,155600.0
2014-05-28 10:00:00,44.71,45.01,44.68,44.92,246200.0,39.4875,39.7524,39.461,39.6729,246200.0
2014-05-28 10:30:00,44.93,44.97,44.89,44.9,132100.0,39.6818,39.7171,39.6464,39.6553,132100.0
2014-05-28 11:00:00,44.9,45.09,44.9,45.08,105900.0,39.6553,39.8231,39.6553,39.8142,105900.0
2014-05-28 11:30:00,45.08,45.22,45.07,45.2,152800.0,39.8142,39.9379,39.8054,39.9202,152800.0
2014-05-28 12:00:00,45.19,45.28,45.12,45.27,187300.0,39.9114,39.9909,39.8496,39.982,187300.0
2014-05-28 12:30:00,45.28,45.28,45.13,45.15,95500.0,39.9909,39.9909,39.8584,39.8761,95500.0
2014-05-28 13:00:00,45.15,45.29,45.15,45.24,116300.0,39.8761,39.9997,39.8761,39.9555,116300.0
2014-05-28 13:30:00,45.25,45.3,45.15,45.24,176600.0,39.9644,40.0085,39.8761,39.9555,176600.0
2014-05-28 14:00:00,45.23,45.3,45.23,45.27,195300.0,39.9467,40.0085,39.9467,39.982,195300.0
2014-05-28 14:30:00,45.28,45.32,45.24,45.29,128300.0,39.9909,40.0262,39.9555,39.9997,128300.0
2014-05-28 15:00:00,45.28,45.33,45.26,45.3,154700.0,39.9909,40.035,39.9732,40.0085,154700.0
2014-05-28 15:30:00,45.3,45.37,45.28,45.31,549700.0,40.0085,40.0704,39.9909,40.0174,549700.0
2014-05-29 09:30:00,45.29,45.59,45.23,45.55,258600.0,39.9997,40.2647,39.9467,40.2293,258600.0
2014-05-29 10:00:00,45.55,45.64,45.49,45.63,279300.0,40.2293,40.3088,40.1763,40.3,279300.0
2014-05-29 10:30:00,45.62,45.65,45.47,45.5,156700.0,40.2912,40.3177,40.1587,40.1852,156700.0
2014-05-29 11:00:00,45.51,45.54,45.45,45.49,176400.0,40.194,40.2205,40.141,40.1763,176400.0
2014-05-29 11:30:00,45.48,45.5,45.34,45.45,147600.0,40.1675,40.1852,40.0439,40.141,147600.0
2014-05-29 12:00:00,45.46,45.47,45.4,45.45,66100.0,40.1498,40.1587,40.0969,40.141,66100.0
2014-05-29 12:30:00,45.44,45.48,45.4,45.43,90200.0,40.1322,40.1675,40.0969,40.1234,90200.0
2014-05-29 13:00:00,45.43,45.52,45.43,45.46,119800.0,40.1234,40.2028,40.1234,40.1498,119800.0
2014-05-29 13:30:00,45.47,45.54,45.45,45.5,107000.0,40.1587,40.2205,40.141,40.1852,107000.0
2014-05-29 14:00:00,45.5,45.55,45.48,45.53,239500.0,40.1852,40.2293,40.1675,40.2117,239500.0
2014-05-29 14:30:00,45.52,45.59,45.5,45.56,107800.0,40.2028,40.2647,40.1852,40.2382,107800.0
2014-05-29 15:00:00,45.57,45.61,45.57,45.59,94200.0,40.247,40.2823,40.247,40.2647,94200.0
2014-05-29 15:30:00,45.59,45.73,45.58,45.69,558000.0,40.2647,40.3883,40.2558,40.353,558000.0
2014-05-30 09:30:00,45.68,45.73,45.48,45.51,152200.0,40.3442,40.3883,40.1675,40.194,152200.0
2014-05-30 10:00:00,45.5,45.74,45.48,45.71,175800.0,40.1852,40.3971,40.1675,40.3706,175800.0
2014-05-30 10:30:00,45.71,45.83,45.68,45.75,128000.0,40.3706,40.4766,40.3442,40.406,128000.0
2014-05-30 11:00:00,45.75,45.81,45.72,45.8,96000.0,40.406,40.459,40.3795,40.4501,96000.0
2014-05-30 11:30:00,45.81,45.89,45.79,45.86,286400.0,40.459,40.5296,40.4413,40.5031,286400.0
2014-05-30 12:00:00,45.85,45.89,45.75,45.89,113600.0,40.4943,40.5296,40.406,40.5296,113600.0
2014-05-30 12:30:00,45.89,45.96,45.86,45.94,61800.0,40.5296,40.5914,40.5031,40.5738,61800.0
2014-05-30 13:00:00,45.94,45.97,45.86,45.92,65600.0,40.5738,40.6003,40.5031,40.5561,65600.0
2014-05-30 13:30:00,45.92,45.97,45.85,45.94,126300.0,40.5561,40.6003,40.4943,40.5738,126300.0
2014-05-30 14:00:00,45.94,45.98,45.88,45.92,105600.0,40.5738,40.6091,40.5208,40.5561,105600.0
2014-05-30 14:30:00,45.93,45.98,45.91,45.94,93600.0,40.5649,40.6091,40.5473,40.5738,93600.0
2014-05-30 15:00:00,45.94,45.98,45.89,45.91,98000.0,40.5738,40.6091,40.5296,40.5473,98000.0
2014-05-30 15:30:00,45.91,45.93,45.85,45.87,759400.0,40.5473,40.5649,40.4943,40.512,759400.0
2014-06-02 09:30:00,45.82,45.92,45.68,45.79,134300.0,40.4678,40.5561,40.3442,40.4413,134300.0
2014-06-02 10:00:00,45.77,45.86,45.72,45.78,176000.0,40.4236,40.5031,40.3795,40.4325,176000.0
2014-06-02 10:30:00,45.78,45.79,45.66,45.75,122500.0,40.4325,40.4413,40.3265,40.406,122500.0
2014-06-02 11:00:00,45.77,45.82,45.71,45.75,163300.0,40.4236,40.4678,40.3706,40.406,163300.0
2014-06-02 11:30:00,45.76,45.79,45.68,45.72,89600.0,40.4148,40.4413,40.3442,40.3795,89600.0
2014-06-02 12:00:00,45.72,45.79,45.67,45.79,55200.0,40.3795,40.4413,40.3353,40.4413,55200.0
2014-06-02 12:30:00,45.78,45.79,45.73,45.75,34400.0,40.4325,40.4413,40.3883,40.406,34400.0
2014-06-02 13:00:00,45.74,45.76,45.66,45.73,98200.0,40.3971,40.4148,40.3265,40.3883,98200.0
2014-06-02 13:30:00,45.71,45.82,45.71,45.82,73500.0,40.3706,40.4678,40.3706,40.4678,73500.0
2014-06-02 14:00:00,45.81,45.87,45.8,45.87,206200.0,40.459,40.512,40.4501,40.512,206200.0
2014-06-02 14:30:00,45.86,45.88,45.79,45.8,98000.0,40.5031,40.5208,40.4413,40.4501,98000.0
2014-06-02 15:00:00,45.8,45.84,45.76,45.82,136300.0,40.4501,40.4855,40.4148,40.4678,136300.0
2014-06-02 15:30:00,45.82,45.88,45.81,45.87,375900.0,40.4678,40.5208,40.459,40.512,375900.0
2014-06-03 09:30:00,45.84,45.87,45.55,45.59,156500.0,40.4855,40.512,40.2293,40.2647,156500.0
2014-06-03 10:00:00,45.59,45.69,45.55,45.66,179900.0,40.2647,40.353,40.2293,40.3265,179900.0
2014-06-03 10:30:00,45.66,45.7,45.62,45.69,125400.0,40.3265,40.3618,40.2912,40.353,125400.0
2014-06-03 11:00:00,45.69,45.8,45.69,45.79,88100.0,40.353,40.4501,40.353,40.4413,88100.0
2014-06-03 11:30:00,45.8,45.85,45.72,45.77,89500.0,40.4501,40.4943,40.3795,40.4236,89500.0
2014-06-03 12:00:00,45.76,45.86,45.76,45.86,101600.0,40.4148,40.5031,40.4148,40.5031,101600.0
2014-06-03 12:30:00,45.85,45.86,45.74,45.77,76600.0,40.4943,40.5031,40.3971,40.4236,76600.0
2014-06-03 13:00:00,45.78,45.81,45.73,45.79,140100.0,40.4325,40.459,40.3883,40.4413,140100.0
2014-06-03 13:30:00,45.8,45.83,45.7,45.71,94100.0,40.4501,40.4766,40.3618,40.3706,94100.0
2014-06-03 14:00:00,45.72,45.76,45.64,45.65,75600.0,40.3795,40.4148,40.3088,40.3177,75600.0
2014-06-03 14:30:00,45.65,45.71,45.64,45.68,105100.0,40.3177,40.3706,40.3088,40.3442,105100.0
2014-06-03 15:00:00,45.68,45.7,45.63,45.65,106700.0,40.3442,40.3618,40.3,40.3177,106700.0
2014-06-03 15:30:00,45.65,45.68,45.6,45.65,236500.0,40.3177,40.3442,40.2735,40.3177,236500.0
2014-06-04 09:30:00,45.41,45.49,45.3,45.49,208700.0,40.1057,40.1763,40.0085,40.1763,208700.0
2014-06-04 10:00:00,45.48,45.52,45.27,45.34,93600.0,40.1675,40.2028,39.982,40.0439,93600.0
2014-06-04 10:30:00,45.35,45.55,45.35,45.53,127900.0,40.0527,40.2293,40.0527,40.2117,127900.0
2014-06-04 11:00:00,45.53,45.67,45.53,45.63,236600.0,40.2117,40.3353,40.2117,40.3,236600.0
2014-06-04 11:30:00,45.63,45.76,45.62,45.75,142800.0,40.3,40.4148,40.2912,40.406,142800.0
2014-06-04 12:00:00,45.75,45.77,45.69,45.74,93800.0,40.406,40.4236,40.353,40.3971,93800.0
2014-06-04 12:30:00,45.74,45.77,45.68,45.77,73300.0,40.3971,40.4236,40.3442,40.4236,73300.0
2014-06-04 13:00:00,45.76,45.78,45.71,45.74,105900.0,40.4148,40.4325,40.3706,40.3971,105900.0
2014-06-04 13:30:00,45.75,45.78,45.72,45.73,63900.0,40.406,40.4325,40.3795,40.3883,63900.0
2014-06-04 14:00:00,45.74,45.76,45.68,45.75,65300.0,40.3971,40.4148,40.3442,40.406,65300.0
2014-06-04 14:30:00,45.75,45.8,45.72,45.76,107700.0,40.406,40.4501,40.3795,40.4148,107700.0
2014-06-04 15:00:00,45.76,45.77,45.72,45.74,76600.0,40.4148,40.4236,40.3795,40.3971,76600.0
2014-06-04 15:30:00,45.74,45.9,45.71,45.87,442600.0,40.3971,40.5385,40.3706,40.512,442600.0
2014-06-05 09:30:00,45.78,46.02,45.77,45.91,205400.0,40.4325,40.6444,40.4236,40.5473,205400.0
2014-06-05 10:00:00,45.91,45.98,45.85,45.95,104700.0,40.5473,40.6091,40.4943,40.5826,104700.0
2014-06-05 10:30:00,45.96,46.19,45.96,46.16,117000.0,40.5914,40.7946,40.5914,40.7681,117000.0
2014-06-05 11:00:00,46.16,46.26,46.15,46.18,82700.0,40.7681,40.8564,40.7593,40.7857,82700.0
2014-06-05 11:30:00,46.19,46.28,46.16,46.26,62600.0,40.7946,40.8741,40.7681,40.8564,62600.0
2014-06-05 12:00:00,46.27,46.3,46.21,46.3,43400.0,40.8652,40.8917,40.8122,40.8917,43400.0
2014-06-05 12:30:00,46.3,46.36,46.26,46.34,109500.0,40.8917,40.9447,40.8564,40.9271,109500.0
2014-06-05 13:00:00,46.33,46.38,46.3,46.37,65600.0,40.9182,40.9624,40.8917,40.9536,65600.0
2014-06-05 13:30:00,46.38,46.48,46.36,46.48,94600.0,40.9624,41.0507,40.9447,41.0507,94600.0
2014-06-05 14:00:00,46.48,46.53,46.43,46.46,158200.0,41.0507,41.0949,41.0065,41.033,158200.0
2014-06-05 14:30:00,46.47,46.51,46.47,46.49,91400.0,41.0419,41.0772,41.0419,41.0595,91400.0
2014-06-05 15:00:00,46.49,46.49,46.36,46.44,221400.0,41.0595,41.0595,40.9447,41.0154,221400.0
2014-06-05 15:30:00,46.44,46.58,46.41,46.5,540300.0,41.0154,41.139,40.9889,41.0684,540300.0
2014-06-06 09:30:00,46.56,47.06,46.44,46.98,340400.0,41.1214,41.563,41.0154,41.4923,340400.0
2014-06-06 10:00:00,46.98,47.04,46.85,47.04,378300.0,41.4923,41.5453,41.3775,41.5453,378300.0
2014-06-06 10:30:00,47.04,47.1,46.98,47.06,205900.0,41.5453,41.5983,41.4923,41.563,205900.0
2014-06-06 11:00:00,47.07,47.1,47.02,47.07,121800.0,41.5718,41.5983,41.5276,41.5718,121800.0
2014-06-06 11:30:00,47.07,47.08,46.92,46.94,144700.0,41.5718,41.5806,41.4393,41.457,144700.0
2014-06-06 12:00:00,46.94,47.03,46.9,46.95,167100.0,41.457,41.5365,41.4216,41.4658,167100.0
2014-06-06 12:30:00,46.96,47.03,46.84,46.85,102600.0,41.4746,41.5365,41.3687,41.3775,102600.0
2014-06-06 13:00:00,46.86,46.92,46.8,46.92,160200.0,41.3863,41.4393,41.3333,41.4393,160200.0
2014-06-06 13:30:00,46.92,46.93,46.84,46.93,89000.0,41.4393,41.4481,41.3687,41.4481,89000.0
2014-06-06 14:00:00,46.93,46.93,46.85,46.85,98100.0,41.4481,41.4481,41.3775,41.3775,98100.0
2014-06-06 14:30:00,46.85,46.87,46.82,46.82,138300.0,41.3775,41.3951,41.351,41.351,138300.0
2014-06-06 15:00:00,46.83,46.86,46.71,46.72,131300.0,41.3598,41.3863,41.2538,41.2627,131300.0
2014-06-06 15:30:00,46.71,46.78,46.62,46.69,395800.0,41.2538,41.3157,41.1743,41.2362,395800.0
2014-06-09 09:30:00,46.53,46.73,46.5,46.54,134300.0,41.0949,41.2715,41.0684,41.1037,134300.0
2014-06-09 10:00:00,46.52,46.58,46.4,46.4,90200.0,41.086,41.139,40.98,40.98,90200.0
2014-06-09 10:30:00,46.39,46.51,46.38,46.4,253000.0,40.9712,41.0772,40.9624,40.98,253000.0
2014-06-09 11:00:00,46.39,46.45,46.3,46.31,94800.0,40.9712,41.0242,40.8917,40.9006,94800.0
2014-06-09 11:30:00,46.31,46.31,46.17,46.17,106700.0,40.9006,40.9006,40.7769,40.7769,106700.0
2014-06-09 12:00:00,46.18,46.21,46.13,46.13,129000.0,40.7857,40.8122,40.7416,40.7416,129000.0
2014-06-09 12:30:00,46.13,46.16,46.07,46.08,147500.0,40.7416,40.7681,40.6886,40.6974,147500.0
2014-06-09 13:00:00,46.08,46.17,46.04,46.15,63900.0,40.6974,40.7769,40.6621,40.7593,63900.0
2014-06-09 13:30:00,46.15,46.19,46.09,46.1,68800.0,40.7593,40.7946,40.7063,40.7151,68800.0
2014-06-09 14:00:00,46.09,46.09,46.02,46.09,96000.0,40.7063,40.7063,40.6444,40.7063,96000.0
2014-06-09 14:30:00,46.09,46.11,46.02,46.09,105400.0,40.7063,40.7239,40.6444,40.7063,105400.0
2014-06-09 15:00:00,46.09,46.16,46.04,46.15,122600.0,40.7063,40.7681,40.6621,40.7593,122600.0
2014-06-09 15:30:00,46.15,46.25,46.14,46.14,375100.0,40.7593,40.8476,40.7504,40.7504,375100.0
2014-06-10 09:30:00,45.98,46.14,45.89,46.12,139600.0,40.6091,40.7504,40.5296,40.7328,139600.0
2014-06-10 10:00:00,46.12,46.15,45.99,46.09,111700.0,40.7328,40.7593,40.6179,40.7063,111700.0
2014-06-10 10:30:00,46.08,46.26,46.08,46.2,98000.0,40.6974,40.8564,40.6974,40.8034,98000.0
2014-06-10 11:00:00,46.2,46.25,46.19,46.25,74500.0,40.8034,40.8476,40.7946,40.8476,74500.0
2014-06-10 11:30:00,46.25,46.29,46.21,46.23,84400.0,40.8476,40.8829,40.8122,40.8299,84400.0
2014-06-10 12:00:00,46.23,46.25,46.14,46.2,120900.0,40.8299,40.8476,40.7504,40.8034,120900.0
2014-06-10 12:30:00,46.2,46.25,46.16,46.16,81200.0,40.8034,40.8476,40.7681,40.7681,81200.0
2014-06-10 13:00:00,46.16,46.18,46.01,46.03,97000.0,40.7681,40.7857,40.6356,40.6533,97000.0
2014-06-10 13:30:00,46.03,46.11,46.03,46.11,104800.0,40.6533,40.7239,40.6533,40.7239,104800.0
2014-06-10 14:00:00,46.11,46.17,46.11,46.15,91200.0,40.7239,40.7769,40.7239,40.7593,91200.0
2014-06-10 14:30:00,46.15,46.21,46.11,46.11,158000.0,40.7593,40.8122,40.7239,40.7239,158000.0
2014-06-10 15:00:00,46.11,46.21,46.09,46.16,188000.0,40.7239,40.8122,40.7063,40.7681,188000.0
2014-06-10 15:30:00,46.16,46.2,46.13,46.18,215500.0,40.7681,40.8034,40.7416,40.7857,215500.0
2014-06-11 09:30:00,46.01,46.15,45.8,46.13,193000.0,40.6356,40.7593,40.4501,40.7416,193000.0
2014-06-11 10:00:00,46.12,46.12,45.96,45.98,208000.0,40.7328,40.7328,40.5914,40.6091,208000.0
2014-06-11 10:30:00,45.99,46.15,45.94,46.1,160600.0,40.6179,40.7593,40.5738,40.7151,160600.0
2014-06-11 11:00:00,46.1,46.15,46.06,46.14,63800.0,40.7151,40.7593,40.6798,40.7504,63800.0
2014-06-11 11:30:00,46.14,46.31,46.14,46.3,116200.0,40.7504,40.9006,40.7504,40.8917,116200.0
2014-06-11 12:00:00,46.3,46.34,46.27,46.34,66400.0,40.8917,40.9271,40.8652,40.9271,66400.0
2014-06-11 12:30:00,46.33,46.35,46.28,46.33,80700.0,40.9182,40.9359,40.8741,40.9182,80700.0
2014-06-11 13:00:00,46.33,46.35,46.28,46.35,91800.0,40.9182,40.9359,40.8741,40.9359,91800.0
2014-06-11 13:30:00,46.35,46.43,46.34,46.43,151200.0,40.9359,41.0065,40.9271,41.0065,151200.0
2014-06-11 14:00:00,46.43,46.46,46.38,46.45,300300.0,41.0065,41.033,40.9624,41.0242,300300.0
2014-06-11 14:30:00,46.45,46.54,46.44,46.5,333500.0,41.0242,41.1037,41.0154,41.0684,333500.0
2014-06-11 15:00:00,46.51,46.57,46.49,46.51,289800.0,41.0772,41.1302,41.0595,41.0772,289800.0
2014-06-11 15:30:00,46.52,46.58,46.28,46.29,900300.0,41.086,41.139,40.8741,40.8829,900300.0
2014-06-12 09:30:00,46.19,46.19,45.49,45.55,254000.0,40.7946,40.7946,40.1763,40.2293,254000.0
2014-06-12 10:00:00,45.55,45.73,45.54,45.73,240000.0,40.2293,40.3883,40.2205,40.3883,240000.0
2014-06-12 10:30:00,45.74,45.85,45.7,45.83,145900.0,40.3971,40.4943,40.3618,40.4766,145900.0
2014-06-12 11:00:00,45.83,46.01,45.81,46.0,123000.0,40.4766,40.6356,40.459,40.6268,123000.0
2014-06-12 11:30:00,46.0,46.1,45.98,46.05,136500.0,40.6268,40.7151,40.6091,40.6709,136500.0
2014-06-12 12:00:00,46.05,46.09,46.0,46.08,101000.0,40.6709,40.7063,40.6268,40.6974,101000.0
2014-06-12 12:30:00,46.08,46.19,46.08,46.1,103500.0,40.6974,40.7946,40.6974,40.7151,103500.0
2014-06-12 13:00:00,46.11,46.24,46.08,46.24,102700.0,40.7239,40.8387,40.6974,40.8387,102700.0
2014-06-12 13:30:00,46.24,46.31,46.2,46.3,110500.0,40.8387,40.9006,40.8034,40.8917,110500.0
2014-06-12 14:00:00,46.3,46.52,46.29,46.43,139900.0,40.8917,41.086,40.8829,41.0065,139900.0
2014-06-12 14:30:00,46.42,46.48,46.36,46.37,127200.0,40.9977,41.0507,40.9447,40.9536,127200.0
2014-06-12 15:00:00,46.37,46.38,46.25,46.29,244500.0,40.9536,40.9624,40.8476,40.8829,244500.0
2014-06-12 15:30:00,46.29,46.33,46.2,46.32,479200.0,40.8829,40.9182,40.8034,40.9094,479200.0
2014-06-13 09:30:00,46.3,46.43,46.08,46.19,113800.0,40.8917,41.0065,40.6974,40.7946,113800.0
2014-06-13 10:00:00,46.19,46.6,46.17,46.53,148900.0,40.7946,41.1567,40.7769,41.0949,148900.0
2014-06-13 10:30:00,46.53,46.59,46.49,46.49,83400.0,41.0949,41.1479,41.0595,41.0595,83400.0
2014-06-13 11:00:00,46.5,46.58,46.46,46.47,58200.0,41.0684,41.139,41.033,41.0419,58200.0
2014-06-13 11:30:00,46.46,46.52,46.4,46.5,62400.0,41.033,41.086,40.98,41.0684,62400.0
2014-06-13 12:00:00,46.49,46.51,46.38,46.4,369100.0,41.0595,41.0772,40.9624,40.98,369100.0
2014-06-13 12:30:00,46.41,46.43,46.31,46.43,50900.0,40.9889,41.0065,40.9006,41.0065,50900.0
2014-06-13 13:00:00,46.43,46.43,46.29,46.41,47200.0,41.0065,41.0065,40.8829,40.9889,47200.0
2014-06-13 13:30:00,46.41,46.45,46.35,46.37,45100.0,40.9889,41.0242,40.9359,40.9536,45100.0
2014-06-13 14:00:00,46.37,46.44,46.36,46.42,48900.0,40.9536,41.0154,40.9447,40.9977,48900.0
2014-06-13 14:30:00,46.41,46.53,46.41,46.53,70100.0,40.9889,41.0949,40.9889,41.0949,70100.0
2014-06-13 15:00:00,46.53,46.61,46.52,46.55,181900.0,41.0949,41.1655,41.086,41.1125,181900.0
2014-06-13 15:30:00,46.55,46.56,46.44,46.54,281900.0,41.1125,41.1214,41.0154,41.1037,281900.0
2014-06-16 09:30:00,46.5,46.83,46.44,46.7,125700.0,41.0684,41.3598,41.0154,41.245,125700.0
2014-06-16 10:00:00,46.69,47.08,46.64,47.04,234500.0,41.2362,41.5806,41.192,41.5453,234500.0
2014-06-16 10:30:00,47.04,47.22,47.03,47.08,135200.0,41.5453,41.7043,41.5365,41.5806,135200.0
2014-06-16 11:00:00,47.09,47.09,46.96,47.02,87300.0,41.5894,41.5894,41.4746,41.5276,87300.0
2014-06-16 11:30:00,47.03,47.16,47.0,47.15,133300.0,41.5365,41.6513,41.51,41.6424,133300.0
2014-06-16 12:00:00,47.15,47.15,47.04,47.07,97900.0,41.6424,41.6424,41.5453,41.5718,97900.0
2014-06-16 12:30:00,47.08,47.14,47.07,47.1,86000.0,41.5806,41.6336,41.5718,41.5983,86000.0
2014-06-16 13:00:00,47.11,47.17,47.08,47.1,88700.0,41.6071,41.6601,41.5806,41.5983,88700.0
2014-06-16 13:30:00,47.1,47.11,47.02,47.11,140700.0,41.5983,41.6071,41.5276,41.6071,140700.0
2014-06-16 14:00:00,47.1,47.1,46.94,47.0,131700.0,41.5983,41.5983,41.457,41.51,131700.0
2014-06-16 14:30:00,47.0,47.01,46.84,46.84,87300.0,41.51,41.5188,41.3687,41.3687,87300.0
2014-06-16 15:00:00,46.84,46.87,46.79,46.84,117900.0,41.3687,41.3951,41.3245,41.3687,117900.0
2014-06-16 15:30:00,46.84,46.89,46.72,46.88,253300.0,41.3687,41.4128,41.2627,41.404,253300.0
2014-06-17 09:30:00,46.74,46.94,46.67,46.88,81000.0,41.2803,41.457,41.2185,41.404,81000.0
2014-06-17 10:00:00,46.87,46.93,46.75,46.82,85500.0,41.3951,41.4481,41.2892,41.351,85500.0
2014-06-17 10:30:00,46.8,46.81,46.61,46.65,64700.0,41.3333,41.3422,41.1655,41.2008,64700.0
2014-06-17 11:00:00,46.66,46.73,46.58,46.73,93700.0,41.2097,41.2715,41.139,41.2715,93700.0
2014-06-17 11:30:00,46.74,46.91,46.73,46.86,82500.0,41.2803,41.4305,41.2715,41.3863,82500.0
2014-06-17 12:00:00,46.86,46.86,46.67,46.72,52300.0,41.3863,41.3863,41.2185,41.2627,52300.0
2014-06-17 12:30:00,46.71,46.87,46.71,46.84,35300.0,41.2538,41.3951,41.2538,41.3687,35300.0
2014-06-17 13:00:00,46.84,46.97,46.84,46.88,45100.0,41.3687,41.4835,41.3687,41.404,45100.0
2014-06-17 13:30:00,46.89,46.91,46.79,46.83,47700.0,41.4128,41.4305,41.3245,41.3598,47700.0
2014-06-17 14:00:00,46.84,46.88,46.8,46.82,42400.0,41.3687,41.404,41.3333,41.351,42400.0
2014-06-17 14:30:00,46.83,46.86,46.78,46.84,55600.0,41.3598,41.3863,41.3157,41.3687,55600.0
2014-06-17 15:00:00,46.83,46.84,46.76,46.77,70100.0,41.3598,41.3687,41.298,41.3068,70100.0
2014-06-17 15:30:00,46.78,46.91,46.78,46.87,232700.0,41.3157,41.4305,41.3157,41.3951,232700.0
2014-06-18 09:30:00,46.81,47.49,46.81,47.26,157000.0,41.3422,41.9427,41.3422,41.7396,157000.0
2014-06-18 10:00:00,47.27,47.41,47.26,47.36,110400.0,41.7484,41.8721,41.7396,41.8279,110400.0
2014-06-18 10:30:00,47.34,47.38,47.23,47.28,134600.0,41.8102,41.8456,41.7131,41.7573,134600.0
2014-06-18 11:00:00,47.29,47.45,47.22,47.44,177600.0,41.7661,41.9074,41.7043,41.8986,177600.0
2014-06-18 11:30:00,47.44,47.51,47.36,47.43,123600.0,41.8986,41.9604,41.8279,41.8897,123600.0
2014-06-18 12:00:00,47.43,47.57,47.42,47.55,207900.0,41.8897,42.0134,41.8809,41.9957,207900.0
2014-06-18 12:30:00,47.55,47.55,47.38,47.49,76200.0,41.9957,41.9957,41.8456,41.9427,76200.0
2014-06-18 13:00:00,47.5,47.52,47.4,47.49,94100.0,41.9516,41.9692,41.8632,41.9427,94100.0
2014-06-18 13:30:00,47.48,47.52,47.37,47.4,87800.0,41.9339,41.9692,41.8367,41.8632,87800.0
2014-06-18 14:00:00,47.4,47.68,47.38,47.63,149400.0,41.8632,42.1105,41.8456,42.0664,149400.0
2014-06-18 14:30:00,47.63,47.8,47.61,47.76,252500.0,42.0664,42.2165,42.0487,42.1812,252500.0
2014-06-18 15:00:00,47.75,47.75,47.55,47.59,235200.0,42.1724,42.1724,41.9957,42.031,235200.0
2014-06-18 15:30:00,47.6,47.72,47.53,47.71,680000.0,42.0399,42.1459,41.9781,42.137,680000.0
2014-06-19 09:30:00,47.66,48.06,47.54,47.83,576800.0,42.0929,42.4461,41.9869,42.243,576800.0
2014-06-19 10:00:00,47.83,47.96,47.64,47.84,1317700.0,42.243,42.3578,42.0752,42.2518,1317700.0
2014-06-19 10:30:00,47.85,47.94,47.75,47.87,142700.0,42.2607,42.3402,42.1724,42.2783,142700.0
2014-06-19 11:00:00,47.87,47.94,47.85,47.88,102000.0,42.2783,42.3402,42.2607,42.2872,102000.0
2014-06-19 11:30:00,47.88,47.96,47.84,47.9,80100.0,42.2872,42.3578,42.2518,42.3048,80100.0
2014-06-19 12:00:00,47.9,47.92,47.85,47.89,101900.0,42.3048,42.3225,42.2607,42.296,101900.0
2014-06-19 12:30:00,47.89,47.95,47.83,47.85,114700.0,42.296,42.349,42.243,42.2607,114700.0
2014-06-19 13:00:00,47.85,47.93,47.84,47.91,302800.0,42.2607,42.3313,42.2518,42.3137,302800.0
2014-06-19 13:30:00,47.91,47.99,47.88,47.97,139900.0,42.3137,42.3843,42.2872,42.3667,139900.0
2014-06-19 14:00:00,47.98,48.12,47.96,48.12,137600.0,42.3755,42.4991,42.3578,42.4991,137600.0
2014-06-19 14:30:00,48.11,48.11,48.02,48.03,246200.0,42.4903,42.4903,42.4108,42.4196,246200.0
2014-06-19 15:00:00,48.02,48.18,48.01,48.14,255300.0,42.4108,42.5521,42.402,42.5168,255300.0
2014-06-19 15:30:00,48.14,48.24,48.14,48.22,446300.0,42.5168,42.6051,42.5168,42.5875,446300.0
2014-06-20 09:30:00,48.35,48.38,48.13,48.24,640100.0,42.7023,42.7288,42.508,42.6051,640100.0
2014-06-20 10:00:00,48.24,48.33,48.18,48.32,147100.0,42.6051,42.6846,42.5521,42.6758,147100.0
2014-06-20 10:30:00,48.32,48.37,48.28,48.29,149800.0,42.6758,42.7199,42.6404,42.6493,149800.0
2014-06-20 11:00:00,48.3,48.48,48.25,48.45,299600.0,42.6581,42.8171,42.614,42.7906,299600.0
2014-06-20 11:30:00,48.45,48.64,48.44,48.61,278400.0,42.7906,42.9584,42.7818,42.9319,278400.0
2014-06-20 12:00:00,48.62,48.62,48.42,48.44,125100.0,42.9407,42.9407,42.7641,42.7818,125100.0
2014-06-20 12:30:00,48.43,48.46,48.38,48.42,67000.0,42.7729,42.7994,42.7288,42.7641,67000.0
2014-06-20 13:00:00,48.42,48.46,48.28,48.29,97100.0,42.7641,42.7994,42.6404,42.6493,97100.0
2014-06-20 13:30:00,48.29,48.3,48.19,48.2,149800.0,42.6493,42.6581,42.561,42.5698,149800.0
2014-06-20 14:00:00,48.2,48.27,48.18,48.27,85300.0,42.5698,42.6316,42.5521,42.6316,85300.0
2014-06-20 14:30:00,48.27,48.27,48.18,48.19,115600.0,42.6316,42.6316,42.5521,42.561,115600.0
2014-06-20 15:00:00,48.2,48.2,48.09,48.1,108900.0,42.5698,42.5698,42.4726,42.4815,108900.0
2014-06-20 15:30:00,48.1,48.19,48.06,48.18,640200.0,42.4815,42.561,42.4461,42.5521,640200.0
2014-06-23 09:30:00,48.19,48.26,47.93,47.97,183600.0,42.561,42.6228,42.3313,42.3667,183600.0
2014-06-23 10:00:00,47.99,48.05,47.88,47.98,210000.0,42.3843,42.4373,42.2872,42.3755,210000.0
2014-06-23 10:30:00,47.97,47.98,47.78,47.78,188300.0,42.3667,42.3755,42.1989,42.1989,188300.0
2014-06-23 11:00:00,47.77,47.82,47.65,47.65,177700.0,42.19,42.2342,42.084,42.084,177700.0
2014-06-23 11:30:00,47.65,47.68,47.55,47.66,102300.0,42.084,42.1105,41.9957,42.0929,102300.0
2014-06-23 12:00:00,47.66,47.69,47.62,47.63,70500.0,42.0929,42.1194,42.0575,42.0664,70500.0
2014-06-23 12:30:00,47.63,47.7,47.59,47.67,101900.0,42.0664,42.1282,42.031,42.1017,101900.0
2014-06-23 13:00:00,47.66,47.73,47.63,47.69,89600.0,42.0929,42.1547,42.0664,42.1194,89600.0
2014-06-23 13:30:00,47.69,47.71,47.59,47.59,184400.0,42.1194,42.137,42.031,42.031,184400.0
2014-06-23 14:00:00,47.6,47.61,47.45,47.46,253300.0,42.0399,42.0487,41.9074,41.9162,253300.0
2014-06-23 14:30:00,47.46,47.49,47.42,47.45,239000.0,41.9162,41.9427,41.8809,41.9074,239000.0
2014-06-23 15:00:00,47.45,47.57,47.39,47.54,469600.0,41.9074,42.0134,41.8544,41.9869,469600.0
2014-06-23 15:30:00,47.53,47.66,47.49,47.61,592000.0,41.9781,42.0929,41.9427,42.0487,592000.0
2014-06-24 09:30:00,47.66,47.92,47.5,47.91,144600.0,42.0929,42.3225,41.9516,42.3137,144600.0
2014-06-24 10:00:00,47.91,48.03,47.83,48.0,119100.0,42.3137,42.4196,42.243,42.3932,119100.0
2014-06-24 10:30:00,47.99,48.04,47.93,47.97,152500.0,42.3843,42.4285,42.3313,42.3667,152500.0
2014-06-24 11:00:00,47.97,48.0,47.87,47.97,53800.0,42.3667,42.3932,42.2783,42.3667,53800.0
2014-06-24 11:30:00,47.98,47.99,47.91,47.98,47900.0,42.3755,42.3843,42.3137,42.3755,47900.0
2014-06-24 12:00:00,47.98,48.0,47.94,47.97,42300.0,42.3755,42.3932,42.3402,42.3667,42300.0
2014-06-24 12:30:00,47.97,47.99,47.91,47.99,49800.0,42.3667,42.3843,42.3137,42.3843,49800.0
2014-06-24 13:00:00,47.98,47.99,47.93,47.99,73800.0,42.3755,42.3843,42.3313,42.3843,73800.0
2014-06-24 13:30:00,47.98,48.0,47.9,47.95,56200.0,42.3755,42.3932,42.3048,42.349,56200.0
2014-06-24 14:00:00,47.94,48.01,47.91,47.92,73900.0,42.3402,42.402,42.3137,42.3225,73900.0
2014-06-24 14:30:00,47.93,47.93,47.84,47.85,178300.0,42.3313,42.3313,42.2518,42.2607,178300.0
2014-06-24 15:00:00,47.84,47.85,47.67,47.69,355600.0,42.2518,42.2607,42.1017,42.1194,355600.0
2014-06-24 15:30:00,47.7,47.75,47.68,47.74,825000.0,42.1282,42.1724,42.1105,42.1635,825000.0
2014-06-25 09:30:00,47.55,47.82,47.51,47.61,274700.0,41.9957,42.2342,41.9604,42.0487,274700.0
2014-06-25 10:00:00,47.62,47.67,47.41,47.49,323000.0,42.0575,42.1017,41.8721,41.9427,323000.0
2014-06-25 10:30:00,47.5,47.55,47.29,47.3,262400.0,41.9516,41.9957,41.7661,41.7749,262400.0
2014-06-25 11:00:00,47.29,47.43,47.18,47.35,443400.0,41.7661,41.8897,41.6689,41.8191,443400.0
2014-06-25 11:30:00,47.35,47.43,47.29,47.39,262900.0,41.8191,41.8897,41.7661,41.8544,262900.0
2014-06-25 12:00:00,47.39,47.49,47.37,47.43,167600.0,41.8544,41.9427,41.8367,41.8897,167600.0
2014-06-25 12:30:00,47.43,47.46,47.38,47.4,101900.0,41.8897,41.9162,41.8456,41.8632,101900.0
2014-06-25 13:00:00,47.4,47.49,47.29,47.29,123300.0,41.8632,41.9427,41.7661,41.7661,123300.0
2014-06-25 13:30:00,47.3,47.37,47.28,47.29,140700.0,41.7749,41.8367,41.7573,41.7661,140700.0
2014-06-25 14:00:00,47.28,47.51,47.28,47.5,148800.0,41.7573,41.9604,41.7573,41.9516,148800.0
2014-06-25 14:30:00,47.5,47.51,47.44,47.48,138600.0,41.9516,41.9604,41.8986,41.9339,138600.0
2014-06-25 15:00:00,47.49,47.51,47.45,47.47,238600.0,41.9427,41.9604,41.9074,41.9251,238600.0
2014-06-25 15:30:00,47.48,47.5,47.43,47.5,630900.0,41.9339,41.9516,41.8897,41.9516,630900.0
2014-06-26 09:30:00,46.99,47.16,46.79,47.01,221100.0,41.9012,42.0528,41.7229,41.919,221100.0
2014-06-26 10:00:00,47.02,47.11,46.94,46.99,178700.0,41.9279,42.0082,41.8566,41.9012,178700.0
2014-06-26 10:30:00,47.0,47.17,46.98,47.17,90000.0,41.9101,42.0617,41.8923,42.0617,90000.0
2014-06-26 11:00:00,47.17,47.3,47.08,47.1,216800.0,42.0617,42.1776,41.9814,41.9993,216800.0
2014-06-26 11:30:00,47.1,47.12,47.06,47.08,87100.0,41.9993,42.0171,41.9636,41.9814,87100.0
2014-06-26 12:00:00,47.08,47.15,47.05,47.1,55900.0,41.9814,42.0439,41.9547,41.9993,55900.0
2014-06-26 12:30:00,47.1,47.1,47.0,47.04,41300.0,41.9993,41.9993,41.9101,41.9458,41300.0
2014-06-26 13:00:00,47.03,47.1,47.03,47.06,83300.0,41.9369,41.9993,41.9369,41.9636,83300.0
2014-06-26 13:30:00,47.07,47.13,47.05,47.13,88600.0,41.9725,42.026,41.9547,42.026,88600.0
2014-06-26 14:00:00,47.12,47.21,47.12,47.15,78200.0,42.0171,42.0974,42.0171,42.0439,78200.0
2014-06-26 14:30:00,47.15,47.2,47.11,47.17,48300.0,42.0439,42.0885,42.0082,42.0617,48300.0
2014-06-26 15:00:00,47.16,47.2,47.15,47.18,139600.0,42.0528,42.0885,42.0439,42.0706,139600.0
2014-06-26 15:30:00,47.19,47.25,47.16,47.2,366100.0,42.0795,42.133,42.0528,42.0885,366100.0
2014-06-27 09:30:00,47.16,47.3,47.01,47.15,169700.0,42.0528,42.1776,41.919,42.0439,169700.0
2014-06-27 10:00:00,47.17,47.46,47.06,47.41,113100.0,42.0617,42.3203,41.9636,42.2757,113100.0
2014-06-27 10:30:00,47.42,47.6,47.39,47.56,76500.0,42.2846,42.4451,42.2579,42.4095,76500.0
2014-06-27 11:00:00,47.56,47.62,47.51,47.57,67600.0,42.4095,42.463,42.3649,42.4184,67600.0
2014-06-27 11:30:00,47.57,47.63,47.53,47.57,43700.0,42.4184,42.4719,42.3827,42.4184,43700.0
2014-06-27 12:00:00,47.57,47.6,47.48,47.51,39500.0,42.4184,42.4451,42.3381,42.3649,39500.0
2014-06-27 12:30:00,47.51,47.54,47.39,47.44,34200.0,42.3649,42.3916,42.2579,42.3025,34200.0
2014-06-27 13:00:00,47.44,47.55,47.44,47.54,39800.0,42.3025,42.4005,42.3025,42.3916,39800.0
2014-06-27 13:30:00,47.54,47.62,47.5,47.6,74800.0,42.3916,42.463,42.356,42.4451,74800.0
2014-06-27 14:00:00,47.6,47.68,47.6,47.64,89800.0,42.4451,42.5165,42.4451,42.4808,89800.0
2014-06-27 14:30:00,47.64,47.69,47.59,47.61,78000.0,42.4808,42.5254,42.4362,42.4541,78000.0
2014-06-27 15:00:00,47.6,47.66,47.57,47.6,86100.0,42.4451,42.4986,42.4184,42.4451,86100.0
2014-06-27 15:30:00,47.6,47.63,47.5,47.54,303900.0,42.4451,42.4719,42.356,42.3916,303900.0
2014-06-30 09:30:00,47.57,47.69,47.46,47.6,87100.0,42.4184,42.5254,42.3203,42.4451,87100.0
2014-06-30 10:00:00,47.61,47.92,47.61,47.92,115200.0,42.4541,42.7305,42.4541,42.7305,115200.0
2014-06-30 10:30:00,47.91,47.91,47.76,47.8,98100.0,42.7216,42.7216,42.5878,42.6235,98100.0
2014-06-30 11:00:00,47.8,47.86,47.74,47.81,62500.0,42.6235,42.677,42.57,42.6324,62500.0
2014-06-30 11:30:00,47.8,47.83,47.71,47.82,90800.0,42.6235,42.6502,42.5432,42.6413,90800.0
2014-06-30 12:00:00,47.82,47.85,47.75,47.8,60900.0,42.6413,42.6681,42.5789,42.6235,60900.0
2014-06-30 12:30:00,47.8,47.82,47.76,47.8,39100.0,42.6235,42.6413,42.5878,42.6235,39100.0
2014-06-30 13:00:00,47.81,47.91,47.81,47.86,80400.0,42.6324,42.7216,42.6324,42.677,80400.0
2014-06-30 13:30:00,47.87,47.93,47.86,47.93,84200.0,42.6859,42.7394,42.677,42.7394,84200.0
2014-06-30 14:00:00,47.93,47.99,47.89,47.91,94500.0,42.7394,42.7929,42.7037,42.7216,94500.0
2014-06-30 14:30:00,47.92,47.98,47.92,47.96,87000.0,42.7305,42.784,42.7305,42.7661,87000.0
2014-06-30 15:00:00,47.96,48.1,47.96,48.03,303100.0,42.7661,42.891,42.7661,42.8286,303100.0
2014-06-30 15:30:00,48.04,48.04,47.92,48.01,522700.0,42.8375,42.8375,42.7305,42.8107,522700.0
2014-07-01 09:30:00,48.04,48.09,47.38,47.41,201500.0,42.8375,42.8821,42.249,42.2757,201500.0
2014-07-01 10:00:00,47.4,47.5,47.31,47.42,163800.0,42.2668,42.356,42.1865,42.2846,163800.0
2014-07-01 10:30:00,47.41,47.57,47.39,47.51,183500.0,42.2757,42.4184,42.2579,42.3649,183500.0
2014-07-01 11:00:00,47.5,47.53,47.44,47.52,101800.0,42.356,42.3827,42.3025,42.3738,101800.0
2014-07-01 11:30:00,47.52,47.53,47.46,47.48,75300.0,42.3738,42.3827,42.3203,42.3381,75300.0
2014-07-01 12:00:00,47.48,47.53,47.48,47.5,48000.0,42.3381,42.3827,42.3381,42.356,48000.0
2014-07-01 12:30:00,47.51,47.56,47.5,47.52,72100.0,42.3649,42.4095,42.356,42.3738,72100.0
2014-07-01 13:00:00,47.52,47.55,47.44,47.46,63000.0,42.3738,42.4005,42.3025,42.3203,63000.0
2014-07-01 13:30:00,47.46,47.48,47.38,47.39,50300.0,42.3203,42.3381,42.249,42.2579,50300.0
2014-07-01 14:00:00,47.39,47.41,47.32,47.34,67700.0,42.2579,42.2757,42.1955,42.2133,67700.0
2014-07-01 14:30:00,47.34,47.41,47.33,47.4,88700.0,42.2133,42.2757,42.2044,42.2668,88700.0
2014-07-01 15:00:00,47.39,47.42,47.33,47.41,226600.0,42.2579,42.2846,42.2044,42.2757,226600.0
2014-07-01 15:30:00,47.42,47.42,47.22,47.23,411100.0,42.2846,42.2846,42.1063,42.1152,411100.0
2014-07-02 09:30:00,47.16,47.18,46.86,46.9,205200.0,42.0528,42.0706,41.7853,41.8209,205200.0
2014-07-02 10:00:00,46.91,46.91,46.71,46.71,191600.0,41.8299,41.8299,41.6515,41.6515,191600.0
2014-07-02 10:30:00,46.71,46.81,46.71,46.75,149800.0,41.6515,41.7407,41.6515,41.6872,149800.0
2014-07-02 11:00:00,46.76,46.91,46.76,46.88,176100.0,41.6961,41.8299,41.6961,41.8031,176100.0
2014-07-02 11:30:00,46.88,46.89,46.73,46.79,114300.0,41.8031,41.812,41.6694,41.7229,114300.0
2014-07-02 12:00:00,46.79,46.8,46.58,46.59,88200.0,41.7229,41.7318,41.5356,41.5445,88200.0
2014-07-02 12:30:00,46.6,46.61,46.39,46.44,108000.0,41.5534,41.5623,41.3662,41.4108,108000.0
2014-07-02 13:00:00,46.43,46.52,46.4,46.5,106000.0,41.4018,41.4821,41.3751,41.4643,106000.0
2014-07-02 13:30:00,46.51,46.61,46.48,46.55,127400.0,41.4732,41.5623,41.4464,41.5088,127400.0
2014-07-02 14:00:00,46.55,46.73,46.55,46.69,84400.0,41.5088,41.6694,41.5088,41.6337,84400.0
2014-07-02 14:30:00,46.69,46.81,46.65,46.73,224300.0,41.6337,41.7407,41.598,41.6694,224300.0
2014-07-02 15:00:00,46.73,46.78,46.59,46.59,171300.0,41.6694,41.7139,41.5445,41.5445,171300.0
2014-07-02 15:30:00,46.6,46.63,46.5,46.62,524800.0,41.5534,41.5802,41.4643,41.5713,524800.0
2014-07-03 09:30:00,46.41,46.64,46.31,46.4,194500.0,41.384,41.5891,41.2948,41.3751,194500.0
2014-07-03 10:00:00,46.4,46.43,45.96,46.01,458500.0,41.3751,41.4018,40.9827,41.0273,458500.0
2014-07-03 10:30:00,46.02,46.1,45.89,45.91,457400.0,41.0362,41.1076,40.9203,40.9382,457400.0
2014-07-03 11:00:00,45.92,45.99,45.91,45.97,337200.0,40.9471,41.0095,40.9382,40.9917,337200.0
2014-07-03 11:30:00,45.97,45.99,45.91,45.95,311900.0,40.9917,41.0095,40.9382,40.9738,311900.0
2014-07-03 12:00:00,45.94,45.95,45.84,45.89,345500.0,40.9649,40.9738,40.8757,40.9203,345500.0
2014-07-03 12:30:00,45.9,46.17,45.9,46.03,652400.0,40.9292,41.17,40.9292,41.0452,652400.0
2014-07-07 09:30:00,46.09,46.46,46.06,46.46,172300.0,41.0987,41.4286,41.0719,41.4286,172300.0
2014-07-07 10:00:00,46.46,46.67,46.39,46.61,200100.0,41.4286,41.6158,41.3662,41.5623,200100.0
2014-07-07 10:30:00,46.6,46.8,46.57,46.71,97600.0,41.5534,41.7318,41.5267,41.6515,97600.0
2014-07-07 11:00:00,46.71,46.72,46.59,46.64,85100.0,41.6515,41.6604,41.5445,41.5891,85100.0
2014-07-07 11:30:00,46.64,46.65,46.49,46.55,120200.0,41.5891,41.598,41.4553,41.5088,120200.0
2014-07-07 12:00:00,46.56,46.61,46.52,46.53,112800.0,41.5178,41.5623,41.4821,41.491,112800.0
2014-07-07 12:30:00,46.54,46.56,46.38,46.41,61600.0,41.4999,41.5178,41.3573,41.384,61600.0
2014-07-07 13:00:00,46.41,46.49,46.39,46.44,57100.0,41.384,41.4553,41.3662,41.4108,57100.0
2014-07-07 13:30:00,46.45,46.51,46.45,46.47,57700.0,41.4197,41.4732,41.4197,41.4375,57700.0
2014-07-07 14:00:00,46.47,46.48,46.42,46.43,63700.0,41.4375,41.4464,41.3929,41.4018,63700.0
2014-07-07 14:30:00,46.43,46.43,46.31,46.33,120700.0,41.4018,41.4018,41.2948,41.3127,120700.0
2014-07-07 15:00:00,46.34,46.36,46.33,46.36,167100.0,41.3216,41.3394,41.3127,41.3394,167100.0
2014-07-07 15:30:00,46.36,46.49,46.34,46.49,410400.0,41.3394,41.4553,41.3216,41.4553,410400.0
2014-07-08 09:30:00,46.33,46.75,46.33,46.7,156100.0,41.3127,41.6872,41.3127,41.6426,156100.0
2014-07-08 10:00:00,46.72,46.8,46.65,46.73,262500.0,41.6604,41.7318,41.598,41.6694,262500.0
2014-07-08 10:30:00,46.74,46.82,46.67,46.67,240700.0,41.6783,41.7496,41.6158,41.6158,240700.0
2014-07-08 11:00:00,46.67,46.71,46.63,46.66,82900.0,41.6158,41.6515,41.5802,41.6069,82900.0
2014-07-08 11:30:00,46.66,46.77,46.64,46.75,110400.0,41.6069,41.705,41.5891,41.6872,110400.0
2014-07-08 12:00:00,46.75,46.79,46.72,46.78,41000.0,41.6872,41.7229,41.6604,41.7139,41000.0
2014-07-08 12:30:00,46.78,46.79,46.7,46.75,41000.0,41.7139,41.7229,41.6426,41.6872,41000.0
2014-07-08 13:00:00,46.75,46.86,46.74,46.83,82600.0,41.6872,41.7853,41.6783,41.7585,82600.0
2014-07-08 13:30:00,46.83,46.85,46.79,46.79,78000.0,41.7585,41.7764,41.7229,41.7229,78000.0
2014-07-08 14:00:00,46.78,46.83,46.76,46.79,135300.0,41.7139,41.7585,41.6961,41.7229,135300.0
2014-07-08 14:30:00,46.79,46.82,46.77,46.8,115000.0,41.7229,41.7496,41.705,41.7318,115000.0
2014-07-08 15:00:00,46.81,46.83,46.75,46.8,160600.0,41.7407,41.7585,41.6872,41.7318,160600.0
2014-07-08 15:30:00,46.8,46.86,46.78,46.83,393100.0,41.7318,41.7853,41.7139,41.7585,393100.0
2014-07-09 09:30:00,46.82,46.95,46.6,46.69,139400.0,41.7496,41.8655,41.5534,41.6337,139400.0
2014-07-09 10:00:00,46.69,46.82,46.59,46.81,283500.0,41.6337,41.7496,41.5445,41.7407,283500.0
2014-07-09 10:30:00,46.81,46.82,46.64,46.72,85300.0,41.7407,41.7496,41.5891,41.6604,85300.0
2014-07-09 11:00:00,46.72,46.8,46.71,46.75,60800.0,41.6604,41.7318,41.6515,41.6872,60800.0
2014-07-09 11:30:00,46.75,46.78,46.73,46.76,102000.0,41.6872,41.7139,41.6694,41.6961,102000.0
2014-07-09 12:00:00,46.75,46.77,46.68,46.72,78600.0,41.6872,41.705,41.6248,41.6604,78600.0
2014-07-09 12:30:00,46.72,46.77,46.72,46.75,59700.0,41.6604,41.705,41.6604,41.6872,59700.0
2014-07-09 13:00:00,46.74,46.77,46.72,46.74,58400.0,41.6783,41.705,41.6604,41.6783,58400.0
2014-07-09 13:30:00,46.74,46.78,46.72,46.76,67600.0,41.6783,41.7139,41.6604,41.6961,67600.0
2014-07-09 14:00:00,46.76,46.87,46.72,46.84,101100.0,41.6961,41.7942,41.6604,41.7674,101100.0
2014-07-09 14:30:00,46.84,46.95,46.82,46.91,75200.0,41.7674,41.8655,41.7496,41.8299,75200.0
2014-07-09 15:00:00,46.91,46.98,46.91,46.96,221400.0,41.8299,41.8923,41.8299,41.8744,221400.0
2014-07-09 15:30:00,46.95,46.96,46.82,46.87,402700.0,41.8655,41.8744,41.7496,41.7942,402700.0
2014-07-10 09:30:00,46.54,47.31,46.54,47.25,343600.0,41.4999,42.1865,41.4999,42.133,343600.0
2014-07-10 10:00:00,47.24,47.31,47.16,47.2,176800.0,42.1241,42.1865,42.0528,42.0885,176800.0
2014-07-10 10:30:00,47.2,47.31,47.13,47.27,258800.0,42.0885,42.1865,42.026,42.1509,258800.0
2014-07-10 11:00:00,47.26,47.27,47.15,47.17,175000.0,42.142,42.1509,42.0439,42.0617,175000.0
2014-07-10 11:30:00,47.16,47.25,47.16,47.2,152200.0,42.0528,42.133,42.0528,42.0885,152200.0
2014-07-10 12:00:00,47.2,47.22,47.15,47.18,83900.0,42.0885,42.1063,42.0439,42.0706,83900.0
2014-07-10 12:30:00,47.18,47.19,47.13,47.15,117700.0,42.0706,42.0795,42.026,42.0439,117700.0
2014-07-10 13:00:00,47.15,47.18,47.07,47.18,90200.0,42.0439,42.0706,41.9725,42.0706,90200.0
2014-07-10 13:30:00,47.18,47.2,47.13,47.19,108300.0,42.0706,42.0885,42.026,42.0795,108300.0
2014-07-10 14:00:00,47.19,47.19,47.14,47.16,100100.0,42.0795,42.0795,42.0349,42.0528,100100.0
2014-07-10 14:30:00,47.16,47.2,47.12,47.2,216900.0,42.0528,42.0885,42.0171,42.0885,216900.0
2014-07-10 15:00:00,47.19,47.21,47.15,47.18,142400.0,42.0795,42.0974,42.0439,42.0706,142400.0
2014-07-10 15:30:00,47.18,47.2,47.15,47.19,369400.0,42.0706,42.0885,42.0439,42.0795,369400.0
2014-07-11 09:30:00,47.21,47.33,47.11,47.25,154700.0,42.0974,42.2044,42.0082,42.133,154700.0
2014-07-11 10:00:00,47.25,47.32,47.24,47.3,154800.0,42.133,42.1955,42.1241,42.1776,154800.0
2014-07-11 10:30:00,47.29,47.33,47.24,47.25,153500.0,42.1687,42.2044,42.1241,42.133,153500.0
2014-07-11 11:00:00,47.26,47.3,47.19,47.19,170100.0,42.142,42.1776,42.0795,42.0795,170100.0
2014-07-11 11:30:00,47.2,47.29,47.16,47.23,146300.0,42.0885,42.1687,42.0528,42.1152,146300.0
2014-07-11 12:00:00,47.23,47.25,47.15,47.24,184400.0,42.1152,42.133,42.0439,42.1241,184400.0
2014-07-11 12:30:00,47.22,47.23,47.17,47.19,81900.0,42.1063,42.1152,42.0617,42.0795,81900.0
2014-07-11 13:00:00,47.2,47.22,47.16,47.16,209700.0,42.0885,42.1063,42.0528,42.0528,209700.0
2014-07-11 13:30:00,47.16,47.2,47.12,47.16,171200.0,42.0528,42.0885,42.0171,42.0528,171200.0
2014-07-11 14:00:00,47.16,47.17,47.09,47.14,148500.0,42.0528,42.0617,41.9904,42.0349,148500.0
2014-07-11 14:30:00,47.15,47.16,46.98,47.01,226300.0,42.0439,42.0528,41.8923,41.919,226300.0
2014-07-11 15:00:00,47.01,47.08,46.98,47.05,246900.0,41.919,41.9814,41.8923,41.9547,246900.0
2014-07-11 15:30:00,47.06,47.14,47.05,47.11,547500.0,41.9636,42.0349,41.9547,42.0082,547500.0
2014-07-14 09:30:00,47.18,47.26,46.97,47.21,150300.0,42.0706,42.142,41.8834,42.0974,150300.0
2014-07-14 10:00:00,47.21,47.34,47.07,47.07,179500.0,42.0974,42.2133,41.9725,41.9725,179500.0
2014-07-14 10:30:00,47.08,47.08,46.92,46.92,180000.0,41.9814,41.9814,41.8388,41.8388,180000.0
2014-07-14 11:00:00,46.91,46.98,46.82,46.88,170300.0,41.8299,41.8923,41.7496,41.8031,170300.0
2014-07-14 11:30:00,46.89,46.98,46.89,46.97,135900.0,41.812,41.8923,41.812,41.8834,135900.0
2014-07-14 12:00:00,46.97,47.05,46.95,46.98,87200.0,41.8834,41.9547,41.8655,41.8923,87200.0
2014-07-14 12:30:00,46.97,47.0,46.94,46.95,137300.0,41.8834,41.9101,41.8566,41.8655,137300.0
2014-07-14 13:00:00,46.95,46.96,46.84,46.86,144900.0,41.8655,41.8744,41.7674,41.7853,144900.0
2014-07-14 13:30:00,46.86,46.92,46.8,46.83,126400.0,41.7853,41.8388,41.7318,41.7585,126400.0
2014-07-14 14:00:00,46.82,46.87,46.8,46.84,148400.0,41.7496,41.7942,41.7318,41.7674,148400.0
2014-07-14 14:30:00,46.85,46.91,46.82,46.89,170200.0,41.7764,41.8299,41.7496,41.812,170200.0
2014-07-14 15:00:00,46.88,46.93,46.87,46.93,203800.0,41.8031,41.8477,41.7942,41.8477,203800.0
2014-07-14 15:30:00,46.93,46.94,46.88,46.92,637000.0,41.8477,41.8566,41.8031,41.8388,637000.0
2014-07-15 09:30:00,46.92,47.19,46.92,47.05,236000.0,41.8388,42.0795,41.8388,41.9547,236000.0
2014-07-15 10:00:00,47.04,47.36,47.04,47.26,183600.0,41.9458,42.2311,41.9458,42.142,183600.0
2014-07-15 10:30:00,47.26,47.31,47.05,47.15,112400.0,42.142,42.1865,41.9547,42.0439,112400.0
2014-07-15 11:00:00,47.15,47.22,47.08,47.18,100800.0,42.0439,42.1063,41.9814,42.0706,100800.0
2014-07-15 11:30:00,47.17,47.31,47.16,47.27,88900.0,42.0617,42.1865,42.0528,42.1509,88900.0
2014-07-15 12:00:00,47.26,47.28,47.21,47.27,128100.0,42.142,42.1598,42.0974,42.1509,128100.0
2014-07-15 12:30:00,47.27,47.33,47.22,47.3,136400.0,42.1509,42.2044,42.1063,42.1776,136400.0
2014-07-15 13:00:00,47.3,47.33,47.26,47.32,98500.0,42.1776,42.2044,42.142,42.1955,98500.0
2014-07-15 13:30:00,47.32,47.44,47.31,47.39,136300.0,42.1955,42.3025,42.1865,42.2579,136300.0
2014-07-15 14:00:00,47.39,47.43,47.31,47.33,166000.0,42.2579,42.2935,42.1865,42.2044,166000.0
2014-07-15 14:30:00,47.34,47.34,47.29,47.34,84400.0,42.2133,42.2133,42.1687,42.2133,84400.0
2014-07-15 15:00:00,47.33,47.33,47.28,47.29,227000.0,42.2044,42.2044,42.1598,42.1687,227000.0
2014-07-15 15:30:00,47.29,47.31,47.25,47.28,479900.0,42.1687,42.1865,42.133,42.1598,479900.0
2014-07-16 09:30:00,47.33,47.49,47.17,47.18,170200.0,42.2044,42.347,42.0617,42.0706,170200.0
2014-07-16 10:00:00,47.19,47.24,46.93,46.95,235300.0,42.0795,42.1241,41.8477,41.8655,235300.0
2014-07-16 10:30:00,46.95,47.06,46.91,47.05,106100.0,41.8655,41.9636,41.8299,41.9547,106100.0
2014-07-16 11:00:00,47.05,47.12,47.02,47.1,134400.0,41.9547,42.0171,41.9279,41.9993,134400.0
2014-07-16 11:30:00,47.1,47.24,47.1,47.21,89000.0,41.9993,42.1241,41.9993,42.0974,89000.0
2014-07-16 12:00:00,47.21,47.32,47.2,47.32,47500.0,42.0974,42.1955,42.0885,42.1955,47500.0
2014-07-16 12:30:00,47.32,47.41,47.31,47.39,56100.0,42.1955,42.2757,42.1865,42.2579,56100.0
2014-07-16 13:00:00,47.39,47.41,47.34,47.35,55700.0,42.2579,42.2757,42.2133,42.2222,55700.0
2014-07-16 13:30:00,47.35,47.41,47.34,47.41,66900.0,42.2222,42.2757,42.2133,42.2757,66900.0
2014-07-16 14:00:00,47.4,47.47,47.39,47.4,61000.0,42.2668,42.3292,42.2579,42.2668,61000.0
2014-07-16 14:30:00,47.41,47.43,47.35,47.35,108100.0,42.2757,42.2935,42.2222,42.2222,108100.0
2014-07-16 15:00:00,47.36,47.43,47.32,47.43,130300.0,42.2311,42.2935,42.1955,42.2935,130300.0
2014-07-16 15:30:00,47.44,47.51,47.41,47.5,400000.0,42.3025,42.3649,42.2757,42.356,400000.0
2014-07-17 09:30:00,47.34,47.4,47.21,47.21,97800.0,42.2133,42.2668,42.0974,42.0974,97800.0
2014-07-17 10:00:00,47.22,47.32,47.14,47.26,141200.0,42.1063,42.1955,42.0349,42.142,141200.0
2014-07-17 10:30:00,47.27,47.39,47.19,47.22,142600.0,42.1509,42.2579,42.0795,42.1063,142600.0
2014-07-17 11:00:00,47.22,47.28,47.11,47.11,92000.0,42.1063,42.1598,42.0082,42.0082,92000.0
2014-07-17 11:30:00,47.11,47.14,47.07,47.12,174200.0,42.0082,42.0349,41.9725,42.0171,174200.0
2014-07-17 12:00:00,47.11,47.15,47.08,47.09,70700.0,42.0082,42.0439,41.9814,41.9904,70700.0
2014-07-17 12:30:00,47.09,47.18,47.08,47.15,67200.0,41.9904,42.0706,41.9814,42.0439,67200.0
2014-07-17 13:00:00,47.15,47.24,47.15,47.16,42500.0,42.0439,42.1241,42.0439,42.0528,42500.0
2014-07-17 13:30:00,47.17,47.2,47.13,47.15,77300.0,42.0617,42.0885,42.026,42.0439,77300.0
2014-07-17 14:00:00,47.15,47.16,47.06,47.08,102900.0,42.0439,42.0528,41.9636,41.9814,102900.0
2014-07-17 14:30:00,47.08,47.12,47.05,47.05,106800.0,41.9814,42.0171,41.9547,41.9547,106800.0
2014-07-17 15:00:00,47.06,47.07,46.96,46.96,314800.0,41.9636,41.9725,41.8744,41.8744,314800.0
2014-07-17 15:30:00,46.97,46.98,46.85,46.86,349100.0,41.8834,41.8923,41.7764,41.7853,349100.0
2014-07-18 09:30:00,47.13,47.22,46.8,46.94,274800.0,42.026,42.1063,41.7318,41.8566,274800.0
2014-07-18 10:00:00,46.94,47.08,46.9,47.04,119900.0,41.8566,41.9814,41.8209,41.9458,119900.0
2014-07-18 10:30:00,47.04,47.18,47.04,47.12,180200.0,41.9458,42.0706,41.9458,42.0171,180200.0
2014-07-18 11:00:00,47.13,47.16,47.07,47.12,242100.0,42.026,42.0528,41.9725,42.0171,242100.0
2014-07-18 11:30:00,47.13,47.16,47.08,47.11,280600.0,42.026,42.0528,41.9814,42.0082,280600.0
2014-07-18 12:00:00,47.1,47.33,47.1,47.23,222300.0,41.9993,42.2044,41.9993,42.1152,222300.0
2014-07-18 12:30:00,47.23,47.25,47.16,47.22,142900.0,42.1152,42.133,42.0528,42.1063,142900.0
2014-07-18 13:00:00,47.22,47.33,47.21,47.3,59000.0,42.1063,42.2044,42.0974,42.1776,59000.0
2014-07-18 13:30:00,47.3,47.3,47.21,47.25,89400.0,42.1776,42.1776,42.0974,42.133,89400.0
2014-07-18 14:00:00,47.26,47.27,47.22,47.22,127500.0,42.142,42.1509,42.1063,42.1063,127500.0
2014-07-18 14:30:00,47.22,47.31,47.21,47.29,93900.0,42.1063,42.1865,42.0974,42.1687,93900.0
2014-07-18 15:00:00,47.29,47.33,47.28,47.29,153500.0,42.1687,42.2044,42.1598,42.1687,153500.0
2014-07-18 15:30:00,47.29,47.3,47.24,47.27,429000.0,42.1687,42.1776,42.1241,42.1509,429000.0
2014-07-21 09:30:00,47.17,47.25,46.95,47.0,129100.0,42.0617,42.133,41.8655,41.9101,129100.0
2014-07-21 10:00:00,47.01,47.01,46.87,46.97,136200.0,41.919,41.919,41.7942,41.8834,136200.0
2014-07-21 10:30:00,46.96,46.98,46.92,46.94,82700.0,41.8744,41.8923,41.8388,41.8566,82700.0
2014-07-21 11:00:00,46.94,46.95,46.86,46.94,95900.0,41.8566,41.8655,41.7853,41.8566,95900.0
2014-07-21 11:30:00,46.94,47.01,46.94,47.01,72100.0,41.8566,41.919,41.8566,41.919,72100.0
2014-07-21 12:00:00,47.01,47.01,46.97,47.0,96000.0,41.919,41.919,41.8834,41.9101,96000.0
2014-07-21 12:30:00,46.99,47.02,46.96,47.0,75400.0,41.9012,41.9279,41.8744,41.9101,75400.0
2014-07-21 13:00:00,47.0,47.01,46.91,46.95,78600.0,41.9101,41.919,41.8299,41.8655,78600.0
2014-07-21 13:30:00,46.94,47.01,46.94,46.99,96000.0,41.8566,41.919,41.8566,41.9012,96000.0
2014-07-21 14:00:00,46.99,47.03,46.98,47.03,101800.0,41.9012,41.9369,41.8923,41.9369,101800.0
2014-07-21 14:30:00,47.02,47.14,47.0,47.1,151300.0,41.9279,42.0349,41.9101,41.9993,151300.0
2014-07-21 15:00:00,47.11,47.19,47.1,47.16,172000.0,42.0082,42.0795,41.9993,42.0528,172000.0
2014-07-21 15:30:00,47.16,47.16,47.12,47.14,232000.0,42.0528,42.0528,42.0171,42.0349,232000.0
2014-07-22 09:30:00,47.34,47.38,47.13,47.18,801600.0,42.2133,42.249,42.026,42.0706,801600.0
2014-07-22 10:00:00,47.17,47.21,47.06,47.11,70200.0,42.0617,42.0974,41.9636,42.0082,70200.0
2014-07-22 10:30:00,47.1,47.21,47.09,47.18,50400.0,41.9993,42.0974,41.9904,42.0706,50400.0
2014-07-22 11:00:00,47.18,47.26,47.16,47.26,55300.0,42.0706,42.142,42.0528,42.142,55300.0
2014-07-22 11:30:00,47.26,47.36,47.26,47.3,53500.0,42.142,42.2311,42.142,42.1776,53500.0
2014-07-22 12:00:00,47.3,47.3,47.25,47.25,54200.0,42.1776,42.1776,42.133,42.133,54200.0
2014-07-22 12:30:00,47.25,47.26,47.21,47.23,46300.0,42.133,42.142,42.0974,42.1152,46300.0
2014-07-22 13:00:00,47.24,47.25,47.2,47.22,43100.0,42.1241,42.133,42.0885,42.1063,43100.0
2014-07-22 13:30:00,47.22,47.25,47.2,47.23,48700.0,42.1063,42.133,42.0885,42.1152,48700.0
2014-07-22 14:00:00,47.22,47.29,47.21,47.25,61500.0,42.1063,42.1687,42.0974,42.133,61500.0
2014-07-22 14:30:00,47.25,47.26,47.19,47.21,52700.0,42.133,42.142,42.0795,42.0974,52700.0
2014-07-22 15:00:00,47.21,47.22,47.19,47.21,85000.0,42.0974,42.1063,42.0795,42.0974,85000.0
2014-07-22 15:30:00,47.2,47.22,47.14,47.14,311500.0,42.0885,42.1063,42.0349,42.0349,311500.0
2014-07-23 09:30:00,47.2,47.28,47.09,47.12,73000.0,42.0885,42.1598,41.9904,42.0171,73000.0
2014-07-23 10:00:00,47.15,47.17,47.06,47.1,67500.0,42.0439,42.0617,41.9636,41.9993,67500.0
2014-07-23 10:30:00,47.1,47.17,47.09,47.1,49800.0,41.9993,42.0617,41.9904,41.9993,49800.0
2014-07-23 11:00:00,47.1,47.18,47.06,47.15,46900.0,41.9993,42.0706,41.9636,42.0439,46900.0
2014-07-23 11:30:00,47.17,47.17,47.1,47.13,39100.0,42.0617,42.0617,41.9993,42.026,39100.0
2014-07-23 12:00:00,47.14,47.15,47.01,47.04,49000.0,42.0349,42.0439,41.919,41.9458,49000.0
2014-07-23 12:30:00,47.03,47.06,46.98,46.98,30800.0,41.9369,41.9636,41.8923,41.8923,30800.0
2014-07-23 13:00:00,46.98,47.13,46.98,47.13,31000.0,41.8923,42.026,41.8923,42.026,31000.0
2014-07-23 13:30:00,47.12,47.18,47.1,47.18,59500.0,42.0171,42.0706,41.9993,42.0706,59500.0
2014-07-23 14:00:00,47.18,47.19,47.15,47.15,19900.0,42.0706,42.0795,42.0439,42.0439,19900.0
2014-07-23 14:30:00,47.15,47.19,47.15,47.16,24800.0,42.0439,42.0795,42.0439,42.0528,24800.0
2014-07-23 15:00:00,47.16,47.16,47.12,47.16,31900.0,42.0528,42.0528,42.0171,42.0528,31900.0
2014-07-23 15:30:00,47.16,47.19,47.14,47.15,103900.0,42.0528,42.0795,42.0349,42.0439,103900.0
2014-07-24 09:30:00,47.29,47.37,47.11,47.17,245800.0,42.1687,42.24,42.0082,42.0617,245800.0
2014-07-24 10:00:00,47.15,47.27,47.14,47.16,72200.0,42.0439,42.1509,42.0349,42.0528,72200.0
2014-07-24 10:30:00,47.16,47.45,47.16,47.43,84600.0,42.0528,42.3114,42.0528,42.2935,84600.0
2014-07-24 11:00:00,47.41,47.47,47.37,47.41,139700.0,42.2757,42.3292,42.24,42.2757,139700.0
2014-07-24 11:30:00,47.4,47.44,47.33,47.33,30400.0,42.2668,42.3025,42.2044,42.2044,30400.0
2014-07-24 12:00:00,47.32,47.36,47.29,47.35,27200.0,42.1955,42.2311,42.1687,42.2222,27200.0
2014-07-24 12:30:00,47.35,47.35,47.3,47.3,80600.0,42.2222,42.2222,42.1776,42.1776,80600.0
2014-07-24 13:00:00,47.31,47.35,47.3,47.33,58400.0,42.1865,42.2222,42.1776,42.2044,58400.0
2014-07-24 13:30:00,47.34,47.34,47.26,47.31,70300.0,42.2133,42.2133,42.142,42.1865,70300.0
2014-07-24 14:00:00,47.32,47.39,47.32,47.34,45900.0,42.1955,42.2579,42.1955,42.2133,45900.0
2014-07-24 14:30:00,47.34,47.35,47.31,47.31,44800.0,42.2133,42.2222,42.1865,42.1865,44800.0
2014-07-24 15:00:00,47.31,47.37,47.29,47.34,59300.0,42.1865,42.24,42.1687,42.2133,59300.0
2014-07-24 15:30:00,47.35,47.43,47.33,47.35,466900.0,42.2222,42.2935,42.2044,42.2222,466900.0
2014-07-25 09:30:00,47.33,47.54,47.22,47.38,76000.0,42.2044,42.3916,42.1063,42.249,76000.0
2014-07-25 10:00:00,47.39,47.43,47.25,47.31,72100.0,42.2579,42.2935,42.133,42.1865,72100.0
2014-07-25 10:30:00,47.32,47.4,47.27,47.31,210100.0,42.1955,42.2668,42.1509,42.1865,210100.0
2014-07-25 11:00:00,47.31,47.32,47.18,47.23,41200.0,42.1865,42.1955,42.0706,42.1152,41200.0
2014-07-25 11:30:00,47.22,47.22,47.14,47.14,31600.0,42.1063,42.1063,42.0349,42.0349,31600.0
2014-07-25 12:00:00,47.14,47.23,47.14,47.22,29300.0,42.0349,42.1152,42.0349,42.1063,29300.0
2014-07-25 12:30:00,47.22,47.22,47.13,47.17,22700.0,42.1063,42.1063,42.026,42.0617,22700.0
2014-07-25 13:00:00,47.16,47.16,47.08,47.1,29400.0,42.0528,42.0528,41.9814,41.9993,29400.0
2014-07-25 13:30:00,47.11,47.15,47.04,47.04,36900.0,42.0082,42.0439,41.9458,41.9458,36900.0
2014-07-25 14:00:00,47.04,47.09,47.04,47.09,41400.0,41.9458,41.9904,41.9458,41.9904,41400.0
2014-07-25 14:30:00,47.1,47.14,47.07,47.11,31900.0,41.9993,42.0349,41.9725,42.0082,31900.0
2014-07-25 15:00:00,47.11,47.11,47.05,47.06,62900.0,42.0082,42.0082,41.9547,41.9636,62900.0
2014-07-25 15:30:00,47.07,47.11,47.03,47.09,134900.0,41.9725,42.0082,41.9369,41.9904,134900.0
2014-07-28 09:30:00,46.64,47.18,46.51,47.14,248300.0,41.5891,42.0706,41.4732,42.0349,248300.0
2014-07-28 10:00:00,47.14,47.38,47.02,47.38,143300.0,42.0349,42.249,41.9279,42.249,143300.0
2014-07-28 10:30:00,47.38,47.43,47.23,47.41,105900.0,42.249,42.2935,42.1152,42.2757,105900.0
2014-07-28 11:00:00,47.41,47.53,47.34,47.53,111500.0,42.2757,42.3827,42.2133,42.3827,111500.0
2014-07-28 11:30:00,47.53,47.57,47.44,47.45,76200.0,42.3827,42.4184,42.3025,42.3114,76200.0
2014-07-28 12:00:00,47.44,47.44,47.33,47.35,68600.0,42.3025,42.3025,42.2044,42.2222,68600.0
2014-07-28 12:30:00,47.34,47.38,47.29,47.32,58800.0,42.2133,42.249,42.1687,42.1955,58800.0
2014-07-28 13:00:00,47.33,47.38,47.32,47.37,45200.0,42.2044,42.249,42.1955,42.24,45200.0
2014-07-28 13:30:00,47.36,47.4,47.33,47.38,72800.0,42.2311,42.2668,42.2044,42.249,72800.0
2014-07-28 14:00:00,47.39,47.44,47.38,47.44,59300.0,42.2579,42.3025,42.249,42.3025,59300.0
2014-07-28 14:30:00,47.45,47.49,47.38,47.45,152800.0,42.3114,42.347,42.249,42.3114,152800.0
2014-07-28 15:00:00,47.45,47.46,47.38,47.39,125800.0,42.3114,42.3203,42.249,42.2579,125800.0
2014-07-28 15:30:00,47.39,47.43,47.36,47.37,301300.0,42.2579,42.2935,42.2311,42.24,301300.0
2014-07-29 09:30:00,47.35,47.58,46.93,47.14,169000.0,42.2222,42.4273,41.8477,42.0349,169000.0
2014-07-29 10:00:00,47.15,47.15,46.92,46.92,509300.0,42.0439,42.0439,41.8388,41.8388,509300.0
2014-07-29 10:30:00,46.91,47.06,46.91,47.04,80700.0,41.8299,41.9636,41.8299,41.9458,80700.0
2014-07-29 11:00:00,47.03,47.03,46.76,46.76,137500.0,41.9369,41.9369,41.6961,41.6961,137500.0
2014-07-29 11:30:00,46.75,46.75,46.54,46.67,120500.0,41.6872,41.6872,41.4999,41.6158,120500.0
2014-07-29 12:00:00,46.67,46.79,46.67,46.77,102100.0,41.6158,41.7229,41.6158,41.705,102100.0
2014-07-29 12:30:00,46.77,46.82,46.74,46.81,99200.0,41.705,41.7496,41.6783,41.7407,99200.0
2014-07-29 13:00:00,46.81,46.86,46.78,46.82,81200.0,41.7407,41.7853,41.7139,41.7496,81200.0
2014-07-29 13:30:00,46.82,46.82,46.71,46.73,124700.0,41.7496,41.7496,41.6515,41.6694,124700.0
2014-07-29 14:00:00,46.73,46.82,46.68,46.69,112100.0,41.6694,41.7496,41.6248,41.6337,112100.0
2014-07-29 14:30:00,46.69,46.69,46.63,46.65,160300.0,41.6337,41.6337,41.5802,41.598,160300.0
2014-07-29 15:00:00,46.65,46.71,46.61,46.71,218400.0,41.598,41.6515,41.5623,41.6515,218400.0
2014-07-29 15:30:00,46.71,46.76,46.6,46.6,512400.0,41.6515,41.6961,41.5534,41.5534,512400.0
2014-07-30 09:30:00,46.3,46.71,46.11,46.58,239200.0,41.2859,41.6515,41.1165,41.5356,239200.0
2014-07-30 10:00:00,46.57,46.62,46.45,46.5,153800.0,41.5267,41.5713,41.4197,41.4643,153800.0
2014-07-30 10:30:00,46.5,46.51,46.35,46.36,132400.0,41.4643,41.4732,41.3305,41.3394,132400.0
2014-07-30 11:00:00,46.38,46.39,46.22,46.33,101100.0,41.3573,41.3662,41.2146,41.3127,101100.0
2014-07-30 11:30:00,46.33,46.36,46.18,46.2,59900.0,41.3127,41.3394,41.1789,41.1967,59900.0
2014-07-30 12:00:00,46.21,46.23,46.02,46.09,114400.0,41.2057,41.2235,41.0362,41.0987,114400.0
2014-07-30 12:30:00,46.1,46.15,45.94,45.95,64000.0,41.1076,41.1522,40.9649,40.9738,64000.0
2014-07-30 13:00:00,45.95,45.98,45.81,45.92,111400.0,40.9738,41.0006,40.849,40.9471,111400.0
2014-07-30 13:30:00,45.92,45.95,45.72,45.74,134700.0,40.9471,40.9738,40.7687,40.7866,134700.0
2014-07-30 14:00:00,45.74,46.19,45.71,46.1,191300.0,40.7866,41.1878,40.7598,41.1076,191300.0
2014-07-30 14:30:00,46.1,46.16,45.93,45.98,208400.0,41.1076,41.1611,40.956,41.0006,208400.0
2014-07-30 15:00:00,45.97,45.97,45.83,45.93,210100.0,40.9917,40.9917,40.8668,40.956,210100.0
2014-07-30 15:30:00,45.93,45.94,45.69,45.7,734000.0,40.956,40.9649,40.742,40.7509,734000.0
2014-07-31 09:30:00,45.35,45.93,45.0,45.47,303400.0,40.4388,40.956,40.1267,40.5458,303400.0
2014-07-31 10:00:00,45.45,45.77,45.3,45.31,429500.0,40.528,40.8133,40.3942,40.4031,429500.0
2014-07-31 10:30:00,45.32,45.46,45.22,45.24,136500.0,40.412,40.5369,40.3229,40.3407,136500.0
2014-07-31 11:00:00,45.23,45.28,45.14,45.15,105800.0,40.3318,40.3764,40.2515,40.2605,105800.0
2014-07-31 11:30:00,45.16,45.33,45.06,45.13,104700.0,40.2694,40.421,40.1802,40.2426,104700.0
2014-07-31 12:00:00,45.13,45.13,44.71,44.8,259400.0,40.2426,40.2426,39.8681,39.9484,259400.0
2014-07-31 12:30:00,44.83,44.92,44.74,44.9,188000.0,39.9751,40.0554,39.8949,40.0375,188000.0
2014-07-31 13:00:00,44.9,44.96,44.78,44.85,162900.0,40.0375,40.091,39.9305,39.9929,162900.0
2014-07-31 13:30:00,44.84,44.9,44.66,44.72,179500.0,39.984,40.0375,39.8235,39.877,179500.0
2014-07-31 14:00:00,44.72,44.88,44.72,44.88,151300.0,39.877,40.0197,39.877,40.0197,151300.0
2014-07-31 14:30:00,44.88,44.92,44.7,44.72,152200.0,40.0197,40.0554,39.8592,39.877,152200.0
2014-07-31 15:00:00,44.72,44.94,44.72,44.84,316700.0,39.877,40.0732,39.877,39.984,316700.0
2014-07-31 15:30:00,44.84,44.84,44.65,44.65,424100.0,39.984,39.984,39.8146,39.8146,424100.0
2014-08-01 09:30:00,44.82,45.22,44.64,44.95,260200.0,39.9662,40.3229,39.8057,40.0821,260200.0
2014-08-01 10:00:00,44.97,45.1,44.93,45.04,305500.0,40.1,40.2159,40.0643,40.1624,305500.0
2014-08-01 10:30:00,45.04,45.1,44.85,44.85,196100.0,40.1624,40.2159,39.9929,39.9929,196100.0
2014-08-01 11:00:00,44.86,44.95,44.75,44.95,121100.0,40.0019,40.0821,39.9038,40.0821,121100.0
2014-08-01 11:30:00,44.94,44.95,44.79,44.83,180700.0,40.0732,40.0821,39.9394,39.9751,180700.0
2014-08-01 12:00:00,44.85,44.97,44.83,44.97,88900.0,39.9929,40.1,39.9751,40.1,88900.0
2014-08-01 12:30:00,44.97,45.07,44.93,45.03,102600.0,40.1,40.1891,40.0643,40.1535,102600.0
2014-08-01 13:00:00,45.05,45.06,44.94,44.96,125500.0,40.1713,40.1802,40.0732,40.091,125500.0
2014-08-01 13:30:00,44.96,45.1,44.95,45.04,112700.0,40.091,40.2159,40.0821,40.1624,112700.0
2014-08-01 14:00:00,45.03,45.08,44.97,44.97,108200.0,40.1535,40.198,40.1,40.1,108200.0
2014-08-01 14:30:00,44.97,45.06,44.97,45.03,111600.0,40.1,40.1802,40.1,40.1535,111600.0
2014-08-01 15:00:00,45.04,45.04,44.93,44.94,133800.0,40.1624,40.1624,40.0643,40.0732,133800.0
2014-08-01 15:30:00,44.94,45.02,44.87,44.91,449900.0,40.0732,40.1445,40.0108,40.0464,449900.0
2014-08-04 09:30:00,44.86,44.97,43.8,44.21,430100.0,40.0019,40.1,39.0567,39.4223,430100.0
2014-08-04 10:00:00,44.21,44.39,44.16,44.24,214200.0,39.4223,39.5828,39.3777,39.449,214200.0
2014-08-04 10:30:00,44.24,44.45,44.24,44.29,142100.0,39.449,39.6363,39.449,39.4936,142100.0
2014-08-04 11:00:00,44.29,44.52,44.29,44.38,154000.0,39.4936,39.6987,39.4936,39.5738,154000.0
2014-08-04 11:30:00,44.39,44.41,44.08,44.1,159800.0,39.5828,39.6006,39.3063,39.3242,159800.0
2014-08-04 12:00:00,44.1,44.13,43.91,44.01,148300.0,39.3242,39.3509,39.1547,39.2439,148300.0
2014-08-04 12:30:00,44.0,44.04,43.86,43.92,158300.0,39.235,39.2707,39.1102,39.1637,158300.0
2014-08-04 13:00:00,43.91,44.37,43.91,44.36,143400.0,39.1547,39.5649,39.1547,39.556,143400.0
2014-08-04 13:30:00,44.37,44.49,44.37,44.43,125700.0,39.5649,39.6719,39.5649,39.6184,125700.0
2014-08-04 14:00:00,44.44,44.46,44.31,44.35,163900.0,39.6273,39.6452,39.5114,39.5471,163900.0
2014-08-04 14:30:00,44.35,44.42,44.34,44.38,234300.0,39.5471,39.6095,39.5382,39.5738,234300.0
2014-08-04 15:00:00,44.39,44.43,44.34,44.38,247000.0,39.5828,39.6184,39.5382,39.5738,247000.0
2014-08-04 15:30:00,44.37,44.55,44.36,44.48,635400.0,39.5649,39.7254,39.556,39.663,635400.0
2014-08-05 09:30:00,44.43,44.63,44.27,44.41,151300.0,39.6184,39.7968,39.4758,39.6006,151300.0
2014-08-05 10:00:00,44.41,44.46,44.18,44.33,216200.0,39.6006,39.6452,39.3955,39.5293,216200.0
2014-08-05 10:30:00,44.33,44.42,44.23,44.26,145200.0,39.5293,39.6095,39.4401,39.4668,145200.0
2014-08-05 11:00:00,44.25,44.26,44.21,44.23,106000.0,39.4579,39.4668,39.4223,39.4401,106000.0
2014-08-05 11:30:00,44.23,44.42,44.23,44.35,83500.0,39.4401,39.6095,39.4401,39.5471,83500.0
2014-08-05 12:00:00,44.34,44.41,44.16,44.19,84300.0,39.5382,39.6006,39.3777,39.4044,84300.0
2014-08-05 12:30:00,44.19,44.21,44.03,44.09,85100.0,39.4044,39.4223,39.2617,39.3153,85100.0
2014-08-05 13:00:00,44.1,44.23,44.06,44.12,60600.0,39.3242,39.4401,39.2885,39.342,60600.0
2014-08-05 13:30:00,44.12,44.13,43.76,43.87,168300.0,39.342,39.3509,39.021,39.1191,168300.0
2014-08-05 14:00:00,43.88,43.94,43.79,43.83,154200.0,39.128,39.1815,39.0477,39.0834,154200.0
2014-08-05 14:30:00,43.83,43.89,43.73,43.75,88200.0,39.0834,39.1369,38.9942,39.0121,88200.0
2014-08-05 15:00:00,43.74,43.8,43.61,43.76,222200.0,39.0032,39.0567,38.8872,39.021,222200.0
2014-08-05 15:30:00,43.76,43.83,43.7,43.73,499000.0,39.021,39.0834,38.9675,38.9942,499000.0
2014-08-06 09:30:00,43.57,43.81,43.17,43.38,446700.0,38.8516,39.0656,38.4949,38.6821,446700.0
2014-08-06 10:00:00,43.38,43.44,43.05,43.15,338900.0,38.6821,38.7356,38.3879,38.477,338900.0
2014-08-06 10:30:00,43.15,43.22,42.95,43.07,212600.0,38.477,38.5395,38.2987,38.4057,212600.0
2014-08-06 11:00:00,43.07,43.15,42.92,42.93,213300.0,38.4057,38.477,38.272,38.2809,213300.0
2014-08-06 11:30:00,42.92,43.12,42.92,43.1,148200.0,38.272,38.4503,38.272,38.4325,148200.0
2014-08-06 12:00:00,43.12,43.2,43.0,43.03,180000.0,38.4503,38.5216,38.3433,38.37,180000.0
2014-08-06 12:30:00,43.04,43.15,42.98,43.05,151400.0,38.379,38.477,38.3255,38.3879,151400.0
2014-08-06 13:00:00,43.06,43.1,42.99,43.0,97400.0,38.3968,38.4325,38.3344,38.3433,97400.0
2014-08-06 13:30:00,43.0,43.06,42.92,42.96,134800.0,38.3433,38.3968,38.272,38.3076,134800.0
2014-08-06 14:00:00,42.96,42.99,42.93,42.98,190600.0,38.3076,38.3344,38.2809,38.3255,190600.0
2014-08-06 14:30:00,42.98,43.1,42.96,43.08,199700.0,38.3255,38.4325,38.3076,38.4146,199700.0
2014-08-06 15:00:00,43.08,43.11,43.03,43.08,227200.0,38.4146,38.4414,38.37,38.4146,227200.0
2014-08-06 15:30:00,43.08,43.13,42.99,43.01,838000.0,38.4146,38.4592,38.3344,38.3522,838000.0
2014-08-07 09:30:00,43.21,43.55,43.19,43.33,199000.0,38.5306,38.8337,38.5127,38.6376,199000.0
2014-08-07 10:00:00,43.34,43.49,43.29,43.44,184600.0,38.6465,38.7802,38.6019,38.7356,184600.0
2014-08-07 10:30:00,43.44,43.47,43.36,43.41,88900.0,38.7356,38.7624,38.6643,38.7089,88900.0
2014-08-07 11:00:00,43.41,43.41,43.23,43.25,100300.0,38.7089,38.7089,38.5484,38.5662,100300.0
2014-08-07 11:30:00,43.26,43.29,43.11,43.15,117000.0,38.5751,38.6019,38.4414,38.477,117000.0
2014-08-07 12:00:00,43.16,43.3,43.11,43.26,99000.0,38.486,38.6108,38.4414,38.5751,99000.0
2014-08-07 12:30:00,43.26,43.31,43.16,43.27,82900.0,38.5751,38.6197,38.486,38.5841,82900.0
2014-08-07 13:00:00,43.28,43.4,43.26,43.38,69100.0,38.593,38.7,38.5751,38.6821,69100.0
2014-08-07 13:30:00,43.38,43.48,43.34,43.39,173500.0,38.6821,38.7713,38.6465,38.6911,173500.0
2014-08-07 14:00:00,43.39,43.39,43.27,43.28,123800.0,38.6911,38.6911,38.5841,38.593,123800.0
2014-08-07 14:30:00,43.27,43.32,43.21,43.22,150700.0,38.5841,38.6286,38.5306,38.5395,150700.0
2014-08-07 15:00:00,43.22,43.27,43.19,43.23,214600.0,38.5395,38.5841,38.5127,38.5484,214600.0
2014-08-07 15:30:00,43.23,43.33,43.19,43.27,455000.0,38.5484,38.6376,38.5127,38.5841,455000.0
2014-08-08 09:30:00,43.42,43.73,43.42,43.57,164400.0,38.7178,38.9942,38.7178,38.8516,164400.0
2014-08-08 10:00:00,43.57,43.61,43.47,43.51,100100.0,38.8516,38.8872,38.7624,38.7981,100100.0
2014-08-08 10:30:00,43.5,43.67,43.48,43.66,189500.0,38.7891,38.9407,38.7713,38.9318,189500.0
2014-08-08 11:00:00,43.67,43.76,43.62,43.75,82600.0,38.9407,39.021,38.8961,39.0121,82600.0
2014-08-08 11:30:00,43.75,43.91,43.75,43.87,232400.0,39.0121,39.1547,39.0121,39.1191,232400.0
2014-08-08 12:00:00,43.88,43.88,43.76,43.81,114100.0,39.128,39.128,39.021,39.0656,114100.0
2014-08-08 12:30:00,43.8,43.83,43.76,43.82,66800.0,39.0567,39.0834,39.021,39.0745,66800.0
2014-08-08 13:00:00,43.82,44.05,43.77,44.02,140300.0,39.0745,39.2796,39.0299,39.2528,140300.0
2014-08-08 13:30:00,44.01,44.01,43.89,43.96,158700.0,39.2439,39.2439,39.1369,39.1993,158700.0
2014-08-08 14:00:00,43.95,44.04,43.93,44.03,87000.0,39.1904,39.2707,39.1726,39.2617,87000.0
2014-08-08 14:30:00,44.03,44.03,43.86,43.87,106500.0,39.2617,39.2617,39.1102,39.1191,106500.0
2014-08-08 15:00:00,43.86,44.05,43.86,44.04,275200.0,39.1102,39.2796,39.1102,39.2707,275200.0
2014-08-08 15:30:00,44.05,44.13,44.01,44.1,523200.0,39.2796,39.3509,39.2439,39.3242,523200.0
2014-08-11 09:30:00,44.1,44.36,43.98,44.3,137700.0,39.3242,39.556,39.2172,39.5025,137700.0
2014-08-11 10:00:00,44.28,44.3,44.01,44.04,93300.0,39.4847,39.5025,39.2439,39.2707,93300.0
2014-08-11 10:30:00,44.04,44.16,43.99,44.09,69800.0,39.2707,39.3777,39.2261,39.3153,69800.0
2014-08-11 11:00:00,44.09,44.18,44.09,44.16,65000.0,39.3153,39.3955,39.3153,39.3777,65000.0
2014-08-11 11:30:00,44.17,44.26,44.09,44.11,77900.0,39.3866,39.4668,39.3153,39.3331,77900.0
2014-08-11 12:00:00,44.11,44.12,44.01,44.06,79900.0,39.3331,39.342,39.2439,39.2885,79900.0
2014-08-11 12:30:00,44.06,44.07,43.95,44.01,76100.0,39.2885,39.2974,39.1904,39.2439,76100.0
2014-08-11 13:00:00,44.0,44.06,43.99,44.01,52200.0,39.235,39.2885,39.2261,39.2439,52200.0
2014-08-11 13:30:00,44.02,44.04,43.95,43.97,83800.0,39.2528,39.2707,39.1904,39.2082,83800.0
2014-08-11 14:00:00,43.97,43.99,43.9,43.99,91500.0,39.2082,39.2261,39.1458,39.2261,91500.0
2014-08-11 14:30:00,43.98,43.98,43.86,43.86,155900.0,39.2172,39.2172,39.1102,39.1102,155900.0
2014-08-11 15:00:00,43.86,43.98,43.85,43.9,114500.0,39.1102,39.2172,39.1012,39.1458,114500.0
2014-08-11 15:30:00,43.91,43.94,43.86,43.92,252300.0,39.1547,39.1815,39.1102,39.1637,252300.0
2014-08-12 09:30:00,43.95,44.08,43.83,44.04,68200.0,39.1904,39.3063,39.0834,39.2707,68200.0
2014-08-12 10:00:00,44.03,44.09,43.91,44.09,58300.0,39.2617,39.3153,39.1547,39.3153,58300.0
2014-08-12 10:30:00,44.09,44.09,43.89,43.97,49400.0,39.3153,39.3153,39.1369,39.2082,49400.0
2014-08-12 11:00:00,43.95,43.98,43.92,43.97,55000.0,39.1904,39.2172,39.1637,39.2082,55000.0
2014-08-12 11:30:00,43.98,44.05,43.95,43.95,39800.0,39.2172,39.2796,39.1904,39.1904,39800.0
2014-08-12 12:00:00,43.94,44.01,43.91,43.97,35200.0,39.1815,39.2439,39.1547,39.2082,35200.0
2014-08-12 12:30:00,43.98,44.2,43.96,44.13,805500.0,39.2172,39.4133,39.1993,39.3509,805500.0
2014-08-12 13:00:00,44.14,44.16,44.09,44.1,53200.0,39.3598,39.3777,39.3153,39.3242,53200.0
2014-08-12 13:30:00,44.1,44.1,44.05,44.05,48100.0,39.3242,39.3242,39.2796,39.2796,48100.0
2014-08-12 14:00:00,44.04,44.09,44.0,44.02,57800.0,39.2707,39.3153,39.235,39.2528,57800.0
2014-08-12 14:30:00,44.02,44.02,43.9,43.93,110700.0,39.2528,39.2528,39.1458,39.1726,110700.0
2014-08-12 15:00:00,43.92,43.94,43.9,43.9,64000.0,39.1637,39.1815,39.1458,39.1458,64000.0
2014-08-12 15:30:00,43.9,43.95,43.89,43.92,242300.0,39.1458,39.1904,39.1369,39.1637,242300.0
2014-08-13 09:30:00,44.07,44.15,43.85,43.88,170100.0,39.2974,39.3688,39.1012,39.128,170100.0
2014-08-13 10:00:00,43.88,43.89,43.73,43.78,120600.0,39.128,39.1369,38.9942,39.0388,120600.0
2014-08-13 10:30:00,43.79,43.86,43.77,43.86,116400.0,39.0477,39.1102,39.0299,39.1102,116400.0
2014-08-13 11:00:00,43.86,44.11,43.86,44.0,194500.0,39.1102,39.3331,39.1102,39.235,194500.0
2014-08-13 11:30:00,43.99,44.08,43.94,44.07,160000.0,39.2261,39.3063,39.1815,39.2974,160000.0
2014-08-13 12:00:00,44.08,44.14,44.02,44.12,102000.0,39.3063,39.3598,39.2528,39.342,102000.0
2014-08-13 12:30:00,44.12,44.12,44.03,44.03,52300.0,39.342,39.342,39.2617,39.2617,52300.0
2014-08-13 13:00:00,44.04,44.06,44.0,44.03,80200.0,39.2707,39.2885,39.235,39.2617,80200.0
2014-08-13 13:30:00,44.04,44.1,44.0,44.07,56500.0,39.2707,39.3242,39.235,39.2974,56500.0
2014-08-13 14:00:00,44.08,44.09,43.92,43.94,92900.0,39.3063,39.3153,39.1637,39.1815,92900.0
2014-08-13 14:30:00,43.94,43.97,43.91,43.93,92700.0,39.1815,39.2082,39.1547,39.1726,92700.0
2014-08-13 15:00:00,43.93,44.0,43.91,43.98,116900.0,39.1726,39.235,39.1547,39.2172,116900.0
2014-08-13 15:30:00,43.98,44.08,43.96,44.06,331000.0,39.2172,39.3063,39.1993,39.2885,331000.0
2014-08-14 09:30:00,44.09,44.38,44.09,44.32,141000.0,39.3153,39.5738,39.3153,39.5203,141000.0
2014-08-14 10:00:00,44.3,44.38,44.27,44.38,99900.0,39.5025,39.5738,39.4758,39.5738,99900.0
2014-08-14 10:30:00,44.38,44.47,44.26,44.29,98900.0,39.5738,39.6541,39.4668,39.4936,98900.0
2014-08-14 11:00:00,44.3,44.4,44.26,44.38,88100.0,39.5025,39.5917,39.4668,39.5738,88100.0
2014-08-14 11:30:00,44.39,44.41,44.34,44.41,62900.0,39.5828,39.6006,39.5382,39.6006,62900.0
2014-08-14 12:00:00,44.42,44.46,44.36,44.38,29000.0,39.6095,39.6452,39.556,39.5738,29000.0
2014-08-14 12:30:00,44.39,44.44,44.33,44.43,39600.0,39.5828,39.6273,39.5293,39.6184,39600.0
2014-08-14 13:00:00,44.42,44.53,44.37,44.48,40900.0,39.6095,39.7076,39.5649,39.663,40900.0
2014-08-14 13:30:00,44.48,44.5,44.45,44.49,43800.0,39.663,39.6808,39.6363,39.6719,43800.0
2014-08-14 14:00:00,44.5,44.56,44.5,44.52,98700.0,39.6808,39.7344,39.6808,39.6987,98700.0
2014-08-14 14:30:00,44.52,44.59,44.46,44.46,95000.0,39.6987,39.7611,39.6452,39.6452,95000.0
2014-08-14 15:00:00,44.46,44.53,44.46,44.47,62100.0,39.6452,39.7076,39.6452,39.6541,62100.0
2014-08-14 15:30:00,44.46,44.53,44.42,44.52,291600.0,39.6452,39.7076,39.6095,39.6987,291600.0
2014-08-15 09:30:00,44.84,45.23,44.83,45.05,474000.0,39.984,40.3318,39.9751,40.1713,474000.0
2014-08-15 10:00:00,45.05,45.17,45.0,45.17,158200.0,40.1713,40.2783,40.1267,40.2783,158200.0
2014-08-15 10:30:00,45.17,45.23,44.9,45.02,445300.0,40.2783,40.3318,40.0375,40.1445,445300.0
2014-08-15 11:00:00,45.02,45.15,44.97,45.09,315000.0,40.1445,40.2605,40.1,40.207,315000.0
2014-08-15 11:30:00,45.1,45.18,44.97,45.02,220300.0,40.2159,40.2872,40.1,40.1445,220300.0
2014-08-15 12:00:00,45.02,45.16,44.95,45.14,108100.0,40.1445,40.2694,40.0821,40.2515,108100.0
2014-08-15 12:30:00,45.15,45.26,45.08,45.22,111100.0,40.2605,40.3585,40.198,40.3229,111100.0
2014-08-15 13:00:00,45.21,45.41,45.14,45.39,173400.0,40.314,40.4923,40.2515,40.4745,173400.0
2014-08-15 13:30:00,45.39,45.39,45.23,45.26,180000.0,40.4745,40.4745,40.3318,40.3585,180000.0
2014-08-15 14:00:00,45.24,45.35,45.2,45.35,165100.0,40.3407,40.4388,40.305,40.4388,165100.0
2014-08-15 14:30:00,45.34,45.35,45.22,45.26,123400.0,40.4299,40.4388,40.3229,40.3585,123400.0
2014-08-15 15:00:00,45.26,45.3,45.16,45.16,280500.0,40.3585,40.3942,40.2694,40.2694,280500.0
2014-08-15 15:30:00,45.17,45.33,45.14,45.19,1003000.0,40.2783,40.421,40.2515,40.2961,1003000.0
2014-08-18 09:30:00,45.28,45.51,45.02,45.04,226700.0,40.3764,40.5815,40.1445,40.1624,226700.0
2014-08-18 10:00:00,45.05,45.15,45.01,45.06,159600.0,40.1713,40.2605,40.1356,40.1802,159600.0
2014-08-18 10:30:00,45.06,45.2,45.03,45.16,136700.0,40.1802,40.305,40.1535,40.2694,136700.0
2014-08-18 11:00:00,45.16,45.23,45.12,45.18,93500.0,40.2694,40.3318,40.2337,40.2872,93500.0
2014-08-18 11:30:00,45.18,45.19,45.06,45.08,149200.0,40.2872,40.2961,40.1802,40.198,149200.0
2014-08-18 12:00:00,45.08,45.11,45.06,45.1,109600.0,40.198,40.2248,40.1802,40.2159,109600.0
2014-08-18 12:30:00,45.1,45.14,45.07,45.13,80300.0,40.2159,40.2515,40.1891,40.2426,80300.0
2014-08-18 13:00:00,45.12,45.13,45.02,45.05,98400.0,40.2337,40.2426,40.1445,40.1713,98400.0
2014-08-18 13:30:00,45.05,45.11,45.05,45.08,134700.0,40.1713,40.2248,40.1713,40.198,134700.0
2014-08-18 14:00:00,45.08,45.09,44.94,44.94,96400.0,40.198,40.207,40.0732,40.0732,96400.0
2014-08-18 14:30:00,44.94,45.02,44.92,45.01,143300.0,40.0732,40.1445,40.0554,40.1356,143300.0
2014-08-18 15:00:00,45.01,45.06,44.97,44.99,199800.0,40.1356,40.1802,40.1,40.1178,199800.0
2014-08-18 15:30:00,44.99,45.0,44.94,44.98,475000.0,40.1178,40.1267,40.0732,40.1089,475000.0
2014-08-19 09:30:00,45.04,45.25,44.9,44.98,136900.0,40.1624,40.3496,40.0375,40.1089,136900.0
2014-08-19 10:00:00,44.97,45.15,44.96,45.06,100200.0,40.1,40.2605,40.091,40.1802,100200.0
2014-08-19 10:30:00,45.06,45.23,45.01,45.21,77700.0,40.1802,40.3318,40.1356,40.314,77700.0
2014-08-19 11:00:00,45.21,45.3,45.18,45.29,89400.0,40.314,40.3942,40.2872,40.3853,89400.0
2014-08-19 11:30:00,45.3,45.37,45.22,45.37,82900.0,40.3942,40.4566,40.3229,40.4566,82900.0
2014-08-19 12:00:00,45.37,45.48,45.36,45.48,83800.0,40.4566,40.5547,40.4477,40.5547,83800.0
2014-08-19 12:30:00,45.48,45.57,45.46,45.55,82500.0,40.5547,40.635,40.5369,40.6171,82500.0
2014-08-19 13:00:00,45.56,45.58,45.55,45.55,87600.0,40.6261,40.6439,40.6171,40.6171,87600.0
2014-08-19 13:30:00,45.56,45.59,45.54,45.57,68300.0,40.6261,40.6528,40.6082,40.635,68300.0
2014-08-19 14:00:00,45.56,45.62,45.55,45.58,92400.0,40.6261,40.6796,40.6171,40.6439,92400.0
2014-08-19 14:30:00,45.57,45.62,45.54,45.62,179200.0,40.635,40.6796,40.6082,40.6796,179200.0
2014-08-19 15:00:00,45.62,45.67,45.55,45.56,130100.0,40.6796,40.7241,40.6171,40.6261,130100.0
2014-08-19 15:30:00,45.56,45.75,45.55,45.74,343800.0,40.6261,40.7955,40.6171,40.7866,343800.0
2014-08-20 09:30:00,45.68,45.99,45.65,45.89,197000.0,40.7331,41.0095,40.7063,40.9203,197000.0
2014-08-20 10:00:00,45.9,46.1,45.83,46.1,335800.0,40.9292,41.1076,40.8668,41.1076,335800.0
2014-08-20 10:30:00,46.1,46.11,45.89,45.91,138800.0,41.1076,41.1165,40.9203,40.9382,138800.0
2014-08-20 11:00:00,45.91,45.92,45.79,45.84,65700.0,40.9382,40.9471,40.8311,40.8757,65700.0
2014-08-20 11:30:00,45.84,45.88,45.77,45.81,105500.0,40.8757,40.9114,40.8133,40.849,105500.0
2014-08-20 12:00:00,45.8,45.81,45.73,45.78,114700.0,40.8401,40.849,40.7776,40.8222,114700.0
2014-08-20 12:30:00,45.77,45.77,45.73,45.73,52100.0,40.8133,40.8133,40.7776,40.7776,52100.0
2014-08-20 13:00:00,45.73,45.8,45.71,45.75,97800.0,40.7776,40.8401,40.7598,40.7955,97800.0
2014-08-20 13:30:00,45.75,45.78,45.72,45.76,75500.0,40.7955,40.8222,40.7687,40.8044,75500.0
2014-08-20 14:00:00,45.76,45.76,45.56,45.64,82900.0,40.8044,40.8044,40.6261,40.6974,82900.0
2014-08-20 14:30:00,45.64,45.79,45.64,45.78,68700.0,40.6974,40.8311,40.6974,40.8222,68700.0
2014-08-20 15:00:00,45.78,45.8,45.77,45.79,119000.0,40.8222,40.8401,40.8133,40.8311,119000.0
2014-08-20 15:30:00,45.79,45.9,45.78,45.83,358900.0,40.8311,40.9292,40.8222,40.8668,358900.0
2014-08-21 09:30:00,45.99,46.11,45.88,46.0,97400.0,41.0095,41.1165,40.9114,41.0184,97400.0
2014-08-21 10:00:00,46.01,46.07,45.85,45.85,91200.0,41.0273,41.0808,40.8847,40.8847,91200.0
2014-08-21 10:30:00,45.84,45.98,45.75,45.97,75300.0,40.8757,41.0006,40.7955,40.9917,75300.0
2014-08-21 11:00:00,45.97,46.0,45.84,45.85,76200.0,40.9917,41.0184,40.8757,40.8847,76200.0
2014-08-21 11:30:00,45.84,45.89,45.83,45.85,46700.0,40.8757,40.9203,40.8668,40.8847,46700.0
2014-08-21 12:00:00,45.85,45.92,45.72,45.75,48500.0,40.8847,40.9471,40.7687,40.7955,48500.0
2014-08-21 12:30:00,45.76,45.84,45.74,45.77,48300.0,40.8044,40.8757,40.7866,40.8133,48300.0
2014-08-21 13:00:00,45.78,45.89,45.77,45.89,45400.0,40.8222,40.9203,40.8133,40.9203,45400.0
2014-08-21 13:30:00,45.89,45.96,45.86,45.94,59100.0,40.9203,40.9827,40.8936,40.9649,59100.0
2014-08-21 14:00:00,45.93,45.95,45.84,45.85,53300.0,40.956,40.9738,40.8757,40.8847,53300.0
2014-08-21 14:30:00,45.84,45.84,45.76,45.79,50700.0,40.8757,40.8757,40.8044,40.8311,50700.0
2014-08-21 15:00:00,45.79,45.84,45.75,45.77,116800.0,40.8311,40.8757,40.7955,40.8133,116800.0
2014-08-21 15:30:00,45.77,45.86,45.75,45.84,267700.0,40.8133,40.8936,40.7955,40.8757,267700.0
2014-08-22 09:30:00,45.39,45.99,45.39,45.93,170100.0,40.4745,41.0095,40.4745,40.956,170100.0
2014-08-22 10:00:00,45.94,45.96,45.6,45.62,121700.0,40.9649,40.9827,40.6617,40.6796,121700.0
2014-08-22 10:30:00,45.63,45.63,45.44,45.47,175200.0,40.6885,40.6885,40.5191,40.5458,175200.0
2014-08-22 11:00:00,45.46,45.5,45.37,45.49,78700.0,40.5369,40.5726,40.4566,40.5636,78700.0
2014-08-22 11:30:00,45.5,45.64,45.48,45.61,61500.0,40.5726,40.6974,40.5547,40.6706,61500.0
2014-08-22 12:00:00,45.61,45.87,45.59,45.82,59900.0,40.6706,40.9025,40.6528,40.8579,59900.0
2014-08-22 12:30:00,45.82,45.84,45.72,45.78,33600.0,40.8579,40.8757,40.7687,40.8222,33600.0
2014-08-22 13:00:00,45.78,45.83,45.77,45.8,33400.0,40.8222,40.8668,40.8133,40.8401,33400.0
2014-08-22 13:30:00,45.8,45.86,45.78,45.8,33900.0,40.8401,40.8936,40.8222,40.8401,33900.0
2014-08-22 14:00:00,45.79,45.83,45.73,45.75,47800.0,40.8311,40.8668,40.7776,40.7955,47800.0
2014-08-22 14:30:00,45.75,45.77,45.68,45.69,59800.0,40.7955,40.8133,40.7331,40.742,59800.0
2014-08-22 15:00:00,45.68,45.78,45.65,45.75,78800.0,40.7331,40.8222,40.7063,40.7955,78800.0
2014-08-22 15:30:00,45.75,45.75,45.6,45.64,171200.0,40.7955,40.7955,40.6617,40.6974,171200.0
2014-08-25 09:30:00,45.77,45.9,45.71,45.81,81900.0,40.8133,40.9292,40.7598,40.849,81900.0
2014-08-25 10:00:00,45.8,45.8,45.67,45.72,86200.0,40.8401,40.8401,40.7241,40.7687,86200.0
2014-08-25 10:30:00,45.72,45.84,45.69,45.81,77900.0,40.7687,40.8757,40.742,40.849,77900.0
2014-08-25 11:00:00,45.8,45.93,45.8,45.89,76300.0,40.8401,40.956,40.8401,40.9203,76300.0
2014-08-25 11:30:00,45.89,45.91,45.83,45.84,31000.0,40.9203,40.9382,40.8668,40.8757,31000.0
2014-08-25 12:00:00,45.82,46.08,45.81,46.05,389300.0,40.8579,41.0897,40.849,41.063,389300.0
2014-08-25 12:30:00,46.04,46.05,45.91,45.94,48700.0,41.0541,41.063,40.9382,40.9649,48700.0
2014-08-25 13:00:00,45.94,45.97,45.91,45.97,49300.0,40.9649,40.9917,40.9382,40.9917,49300.0
2014-08-25 13:30:00,45.97,46.03,45.95,46.01,59200.0,40.9917,41.0452,40.9738,41.0273,59200.0
2014-08-25 14:00:00,46.01,46.06,46.0,46.03,56800.0,41.0273,41.0719,41.0184,41.0452,56800.0
2014-08-25 14:30:00,46.02,46.03,45.93,45.95,80900.0,41.0362,41.0452,40.956,40.9738,80900.0
2014-08-25 15:00:00,45.96,45.97,45.85,45.86,80300.0,40.9827,40.9917,40.8847,40.8936,80300.0
2014-08-25 15:30:00,45.86,45.95,45.84,45.93,269100.0,40.8936,40.9738,40.8757,40.956,269100.0
2014-08-26 09:30:00,45.96,46.15,45.93,45.96,80300.0,40.9827,41.1522,40.956,40.9827,80300.0
2014-08-26 10:00:00,45.97,46.0,45.83,45.87,62100.0,40.9917,41.0184,40.8668,40.9025,62100.0
2014-08-26 10:30:00,45.86,45.92,45.83,45.85,46700.0,40.8936,40.9471,40.8668,40.8847,46700.0
2014-08-26 11:00:00,45.85,45.9,45.77,45.88,58900.0,40.8847,40.9292,40.8133,40.9114,58900.0
2014-08-26 11:30:00,45.89,45.89,45.68,45.68,45300.0,40.9203,40.9203,40.7331,40.7331,45300.0
2014-08-26 12:00:00,45.68,45.79,45.66,45.77,49700.0,40.7331,40.8311,40.7152,40.8133,49700.0
2014-08-26 12:30:00,45.77,45.79,45.56,45.58,75400.0,40.8133,40.8311,40.6261,40.6439,75400.0
2014-08-26 13:00:00,45.59,45.68,45.53,45.66,101800.0,40.6528,40.7331,40.5993,40.7152,101800.0
2014-08-26 13:30:00,45.66,45.7,45.59,45.62,89400.0,40.7152,40.7509,40.6528,40.6796,89400.0
2014-08-26 14:00:00,45.62,45.63,45.42,45.45,42200.0,40.6796,40.6885,40.5012,40.528,42200.0
2014-08-26 14:30:00,45.45,45.53,45.45,45.48,55900.0,40.528,40.5993,40.528,40.5547,55900.0
2014-08-26 15:00:00,45.48,45.52,45.42,45.42,67000.0,40.5547,40.5904,40.5012,40.5012,67000.0
2014-08-26 15:30:00,45.42,45.44,45.4,45.41,135100.0,40.5012,40.5191,40.4834,40.4923,135100.0
2014-08-27 09:30:00,45.56,45.79,45.43,45.73,114200.0,40.6261,40.8311,40.5101,40.7776,114200.0
2014-08-27 10:00:00,45.73,45.76,45.64,45.65,47300.0,40.7776,40.8044,40.6974,40.7063,47300.0
2014-08-27 10:30:00,45.65,45.72,45.59,45.63,45600.0,40.7063,40.7687,40.6528,40.6885,45600.0
2014-08-27 11:00:00,45.64,45.71,45.6,45.67,48600.0,40.6974,40.7598,40.6617,40.7241,48600.0
2014-08-27 11:30:00,45.67,45.75,45.67,45.72,31500.0,40.7241,40.7955,40.7241,40.7687,31500.0
2014-08-27 12:00:00,45.72,45.76,45.68,45.71,28000.0,40.7687,40.8044,40.7331,40.7598,28000.0
2014-08-27 12:30:00,45.7,45.7,45.63,45.68,51500.0,40.7509,40.7509,40.6885,40.7331,51500.0
2014-08-27 13:00:00,45.68,45.69,45.62,45.62,16000.0,40.7331,40.742,40.6796,40.6796,16000.0
2014-08-27 13:30:00,45.62,45.62,45.55,45.59,29800.0,40.6796,40.6796,40.6171,40.6528,29800.0
2014-08-27 14:00:00,45.6,45.62,45.58,45.58,27100.0,40.6617,40.6796,40.6439,40.6439,27100.0
2014-08-27 14:30:00,45.59,45.65,45.59,45.6,43300.0,40.6528,40.7063,40.6528,40.6617,43300.0
2014-08-27 15:00:00,45.6,45.69,45.59,45.66,52700.0,40.6617,40.742,40.6528,40.7152,52700.0
2014-08-27 15:30:00,45.66,45.83,45.66,45.8,151300.0,40.7152,40.8668,40.7152,40.8401,151300.0
2014-08-28 09:30:00,45.77,46.04,45.61,45.99,83300.0,40.8133,41.0541,40.6706,41.0095,83300.0
2014-08-28 10:00:00,45.99,46.13,45.9,46.1,42800.0,41.0095,41.1343,40.9292,41.1076,42800.0
2014-08-28 10:30:00,46.11,46.11,45.95,45.97,45000.0,41.1165,41.1165,40.9738,40.9917,45000.0
2014-08-28 11:00:00,45.98,46.01,45.91,45.94,39000.0,41.0006,41.0273,40.9382,40.9649,39000.0
2014-08-28 11:30:00,45.94,45.96,45.87,45.92,33100.0,40.9649,40.9827,40.9025,40.9471,33100.0
2014-08-28 12:00:00,45.93,46.03,45.91,46.03,33600.0,40.956,41.0452,40.9382,41.0452,33600.0
2014-08-28 12:30:00,46.02,46.02,45.95,45.99,37400.0,41.0362,41.0362,40.9738,41.0095,37400.0
2014-08-28 13:00:00,46.0,46.08,46.0,46.08,26800.0,41.0184,41.0897,41.0184,41.0897,26800.0
2014-08-28 13:30:00,46.08,46.14,46.08,46.1,55000.0,41.0897,41.1432,41.0897,41.1076,55000.0
2014-08-28 14:00:00,46.1,46.11,46.05,46.07,34900.0,41.1076,41.1165,41.063,41.0808,34900.0
2014-08-28 14:30:00,46.07,46.08,46.04,46.05,24600.0,41.0808,41.0897,41.0541,41.063,24600.0
2014-08-28 15:00:00,46.04,46.15,46.03,46.12,107600.0,41.0541,41.1522,41.0452,41.1254,107600.0
2014-08-28 15:30:00,46.12,46.16,46.08,46.14,166000.0,41.1254,41.1611,41.0897,41.1432,166000.0
2014-08-29 09:30:00,46.14,46.32,46.14,46.29,80600.0,41.1432,41.3038,41.1432,41.277,80600.0
2014-08-29 10:00:00,46.3,46.31,46.02,46.06,46600.0,41.2859,41.2948,41.0362,41.0719,46600.0
2014-08-29 10:30:00,46.07,46.15,46.06,46.13,31400.0,41.0808,41.1522,41.0719,41.1343,31400.0
2014-08-29 11:00:00,46.13,46.28,46.12,46.26,34500.0,41.1343,41.2681,41.1254,41.2502,34500.0
2014-08-29 11:30:00,46.26,46.34,46.25,46.3,41300.0,41.2502,41.3216,41.2413,41.2859,41300.0
2014-08-29 12:00:00,46.3,46.34,46.28,46.29,31600.0,41.2859,41.3216,41.2681,41.277,31600.0
2014-08-29 12:30:00,46.3,46.34,46.29,46.33,25500.0,41.2859,41.3216,41.277,41.3127,25500.0
2014-08-29 13:00:00,46.34,46.35,46.27,46.3,80800.0,41.3216,41.3305,41.2592,41.2859,80800.0
2014-08-29 13:30:00,46.3,46.32,46.25,46.3,43600.0,41.2859,41.3038,41.2413,41.2859,43600.0
2014-08-29 14:00:00,46.31,46.33,46.28,46.31,31900.0,41.2948,41.3127,41.2681,41.2948,31900.0
2014-08-29 14:30:00,46.3,46.31,46.25,46.29,60900.0,41.2859,41.2948,41.2413,41.277,60900.0
2014-08-29 15:00:00,46.29,46.37,46.28,46.37,82200.0,41.277,41.3483,41.2681,41.3483,82200.0
2014-08-29 15:30:00,46.36,46.48,46.35,46.47,347900.0,41.3394,41.4464,41.3305,41.4375,347900.0
2014-09-02 09:30:00,46.46,46.6,46.32,46.5,170400.0,41.4286,41.5534,41.3038,41.4643,170400.0
2014-09-02 10:00:00,46.52,46.53,46.2,46.25,178800.0,41.4821,41.491,41.1967,41.2413,178800.0
2014-09-02 10:30:00,46.26,46.35,46.14,46.26,311400.0,41.2502,41.3305,41.1432,41.2502,311400.0
2014-09-02 11:00:00,46.26,46.28,46.08,46.09,168700.0,41.2502,41.2681,41.0897,41.0987,168700.0
2014-09-02 11:30:00,46.08,46.12,46.02,46.05,254500.0,41.0897,41.1254,41.0362,41.063,254500.0
2014-09-02 12:00:00,46.04,46.09,46.01,46.08,124100.0,41.0541,41.0987,41.0273,41.0897,124100.0
2014-09-02 12:30:00,46.08,46.09,46.04,46.07,147700.0,41.0897,41.0987,41.0541,41.0808,147700.0
2014-09-02 13:00:00,46.06,46.09,46.03,46.06,115500.0,41.0719,41.0987,41.0452,41.0719,115500.0
2014-09-02 13:30:00,46.06,46.08,46.01,46.05,242300.0,41.0719,41.0897,41.0273,41.063,242300.0
2014-09-02 14:00:00,46.05,46.26,46.01,46.26,168400.0,41.063,41.2502,41.0273,41.2502,168400.0
2014-09-02 14:30:00,46.25,47.78,46.17,47.04,2980200.0,41.2413,42.6056,41.17,41.9458,2980200.0
2014-09-02 15:00:00,47.04,47.39,46.97,47.35,951800.0,41.9458,42.2579,41.8834,42.2222,951800.0
2014-09-02 15:30:00,47.36,47.48,47.17,47.3,2195600.0,42.2311,42.3381,42.0617,42.1776,2195600.0
2014-09-03 09:30:00,47.32,47.85,47.32,47.62,457100.0,42.1955,42.6681,42.1955,42.463,457100.0
2014-09-03 10:00:00,47.63,47.7,47.53,47.65,205600.0,42.4719,42.5343,42.3827,42.4897,205600.0
2014-09-03 10:30:00,47.64,47.65,47.51,47.58,172000.0,42.4808,42.4897,42.3649,42.4273,172000.0
2014-09-03 11:00:00,47.58,47.58,47.3,47.3,236000.0,42.4273,42.4273,42.1776,42.1776,236000.0
2014-09-03 11:30:00,47.3,47.43,47.3,47.37,188500.0,42.1776,42.2935,42.1776,42.24,188500.0
2014-09-03 12:00:00,47.38,47.46,47.35,47.41,133900.0,42.249,42.3203,42.2222,42.2757,133900.0
2014-09-03 12:30:00,47.42,47.42,47.23,47.23,97100.0,42.2846,42.2846,42.1152,42.1152,97100.0
2014-09-03 13:00:00,47.23,47.28,47.21,47.23,94800.0,42.1152,42.1598,42.0974,42.1152,94800.0
2014-09-03 13:30:00,47.23,47.34,47.23,47.32,131800.0,42.1152,42.2133,42.1152,42.1955,131800.0
2014-09-03 14:00:00,47.32,47.32,47.25,47.26,122900.0,42.1955,42.1955,42.133,42.142,122900.0
2014-09-03 14:30:00,47.27,47.28,47.09,47.09,203400.0,42.1509,42.1598,41.9904,41.9904,203400.0
2014-09-03 15:00:00,47.09,47.19,47.07,47.14,270800.0,41.9904,42.0795,41.9725,42.0349,270800.0
2014-09-03 15:30:00,47.13,47.18,47.05,47.09,665900.0,42.026,42.0706,41.9547,41.9904,665900.0
2014-09-04 09:30:00,47.02,47.05,46.73,46.76,188700.0,41.9279,41.9547,41.6694,41.6961,188700.0
2014-09-04 10:00:00,46.77,46.81,46.62,46.69,122700.0,41.705,41.7407,41.5713,41.6337,122700.0
2014-09-04 10:30:00,46.69,46.94,46.65,46.89,222800.0,41.6337,41.8566,41.598,41.812,222800.0
2014-09-04 11:00:00,46.89,46.97,46.85,46.89,146200.0,41.812,41.8834,41.7764,41.812,146200.0
2014-09-04 11:30:00,46.9,46.9,46.79,46.87,137700.0,41.8209,41.8209,41.7229,41.7942,137700.0
2014-09-04 12:00:00,46.86,46.91,46.84,46.9,148900.0,41.7853,41.8299,41.7674,41.8209,148900.0
2014-09-04 12:30:00,46.9,47.06,46.89,46.98,252800.0,41.8209,41.9636,41.812,41.8923,252800.0
2014-09-04 13:00:00,46.98,47.07,46.96,47.04,137500.0,41.8923,41.9725,41.8744,41.9458,137500.0
2014-09-04 13:30:00,47.04,47.05,46.97,46.97,116300.0,41.9458,41.9547,41.8834,41.8834,116300.0
2014-09-04 14:00:00,46.97,47.14,46.97,47.1,144200.0,41.8834,42.0349,41.8834,41.9993,144200.0
2014-09-04 14:30:00,47.09,47.11,46.99,47.0,109800.0,41.9904,42.0082,41.9012,41.9101,109800.0
2014-09-04 15:00:00,47.0,47.03,46.9,46.98,212400.0,41.9101,41.9369,41.8209,41.8923,212400.0
2014-09-04 15:30:00,46.99,47.21,46.98,47.21,392000.0,41.9012,42.0974,41.8923,42.0974,392000.0
2014-09-05 09:30:00,47.28,47.64,47.26,47.63,151600.0,42.1598,42.4808,42.142,42.4719,151600.0
2014-09-05 10:00:00,47.63,47.92,47.57,47.92,398500.0,42.4719,42.7305,42.4184,42.7305,398500.0
2014-09-05 10:30:00,47.93,47.97,47.77,47.9,294900.0,42.7394,42.7751,42.5967,42.7126,294900.0
2014-09-05 11:00:00,47.91,47.99,47.89,47.91,165400.0,42.7216,42.7929,42.7037,42.7216,165400.0
2014-09-05 11:30:00,47.91,47.98,47.87,47.91,159600.0,42.7216,42.784,42.6859,42.7216,159600.0
2014-09-05 12:00:00,47.92,47.93,47.89,47.9,55400.0,42.7305,42.7394,42.7037,42.7126,55400.0
2014-09-05 12:30:00,47.89,47.93,47.88,47.88,88200.0,42.7037,42.7394,42.6948,42.6948,88200.0
2014-09-05 13:00:00,47.88,47.91,47.81,47.89,81200.0,42.6948,42.7216,42.6324,42.7037,81200.0
2014-09-05 13:30:00,47.9,47.98,47.88,47.97,108700.0,42.7126,42.784,42.6948,42.7751,108700.0
2014-09-05 14:00:00,47.97,48.1,47.97,48.08,123500.0,42.7751,42.891,42.7751,42.8732,123500.0
2014-09-05 14:30:00,48.09,48.24,48.04,48.08,333300.0,42.8821,43.0158,42.8375,42.8732,333300.0
2014-09-05 15:00:00,48.08,48.11,47.99,47.99,120300.0,42.8732,42.8999,42.7929,42.7929,120300.0
2014-09-05 15:30:00,47.99,48.12,47.97,48.05,483200.0,42.7929,42.9088,42.7751,42.8464,483200.0
2014-09-08 09:30:00,47.98,48.03,47.57,47.62,179500.0,42.784,42.8286,42.4184,42.463,179500.0
2014-09-08 10:00:00,47.63,47.8,47.58,47.59,150500.0,42.4719,42.6235,42.4273,42.4362,150500.0
2014-09-08 10:30:00,47.59,47.68,47.53,47.65,170800.0,42.4362,42.5165,42.3827,42.4897,170800.0
2014-09-08 11:00:00,47.65,47.73,47.55,47.72,158900.0,42.4897,42.5611,42.4005,42.5521,158900.0
2014-09-08 11:30:00,47.72,47.72,47.57,47.58,129400.0,42.5521,42.5521,42.4184,42.4273,129400.0
2014-09-08 12:00:00,47.59,47.61,47.58,47.58,101400.0,42.4362,42.4541,42.4273,42.4273,101400.0
2014-09-08 12:30:00,47.59,47.59,47.51,47.53,123800.0,42.4362,42.4362,42.3649,42.3827,123800.0
2014-09-08 13:00:00,47.53,47.53,47.31,47.34,175800.0,42.3827,42.3827,42.1865,42.2133,175800.0
2014-09-08 13:30:00,47.35,47.42,47.3,47.42,91400.0,42.2222,42.2846,42.1776,42.2846,91400.0
2014-09-08 14:00:00,47.41,47.48,47.41,47.46,125200.0,42.2757,42.3381,42.2757,42.3203,125200.0
2014-09-08 14:30:00,47.45,47.52,47.45,47.48,121500.0,42.3114,42.3738,42.3114,42.3381,121500.0
2014-09-08 15:00:00,47.48,47.57,47.47,47.53,137200.0,42.3381,42.4184,42.3292,42.3827,137200.0
2014-09-08 15:30:00,47.53,47.56,47.48,47.53,427700.0,42.3827,42.4095,42.3381,42.3827,427700.0
2014-09-09 09:30:00,47.42,47.42,47.03,47.08,101300.0,42.2846,42.2846,41.9369,41.9814,101300.0
2014-09-09 10:00:00,47.07,47.22,47.06,47.16,136400.0,41.9725,42.1063,41.9636,42.0528,136400.0
2014-09-09 10:30:00,47.16,47.27,47.15,47.27,112700.0,42.0528,42.1509,42.0439,42.1509,112700.0
2014-09-09 11:00:00,47.26,47.32,47.14,47.15,66800.0,42.142,42.1955,42.0349,42.0439,66800.0
2014-09-09 11:30:00,47.16,47.24,47.15,47.24,63600.0,42.0528,42.1241,42.0439,42.1241,63600.0
2014-09-09 12:00:00,47.23,47.31,47.19,47.26,70500.0,42.1152,42.1865,42.0795,42.142,70500.0
2014-09-09 12:30:00,47.26,47.26,47.07,47.1,45500.0,42.142,42.142,41.9725,41.9993,45500.0
2014-09-09 13:00:00,47.1,47.15,47.0,47.03,92400.0,41.9993,42.0439,41.9101,41.9369,92400.0
2014-09-09 13:30:00,47.04,47.07,46.94,46.96,98400.0,41.9458,41.9725,41.8566,41.8744,98400.0
2014-09-09 14:00:00,46.96,47.05,46.92,47.05,97800.0,41.8744,41.9547,41.8388,41.9547,97800.0
2014-09-09 14:30:00,47.05,47.13,47.0,47.11,103400.0,41.9547,42.026,41.9101,42.0082,103400.0
2014-09-09 15:00:00,47.1,47.15,46.9,46.97,169600.0,41.9993,42.0439,41.8209,41.8834,169600.0
2014-09-09 15:30:00,46.96,47.02,46.93,46.98,358700.0,41.8744,41.9279,41.8477,41.8923,358700.0
2014-09-10 09:30:00,47.06,47.23,46.99,47.05,265100.0,41.9636,42.1152,41.9012,41.9547,265100.0
2014-09-10 10:00:00,47.05,47.17,46.96,47.01,92700.0,41.9547,42.0617,41.8744,41.919,92700.0
2014-09-10 10:30:00,47.01,47.03,46.88,46.91,71800.0,41.919,41.9369,41.8031,41.8299,71800.0
2014-09-10 11:00:00,46.91,47.01,46.86,47.0,75200.0,41.8299,41.919,41.7853,41.9101,75200.0
2014-09-10 11:30:00,46.99,47.01,46.9,46.92,60600.0,41.9012,41.919,41.8209,41.8388,60600.0
2014-09-10 12:00:00,46.92,46.96,46.89,46.92,85800.0,41.8388,41.8744,41.812,41.8388,85800.0
2014-09-10 12:30:00,46.93,46.95,46.77,46.8,58100.0,41.8477,41.8655,41.705,41.7318,58100.0
2014-09-10 13:00:00,46.79,46.89,46.78,46.85,60800.0,41.7229,41.812,41.7139,41.7764,60800.0
2014-09-10 13:30:00,46.86,46.88,46.81,46.84,47100.0,41.7853,41.8031,41.7407,41.7674,47100.0
2014-09-10 14:00:00,46.85,46.88,46.78,46.8,51700.0,41.7764,41.8031,41.7139,41.7318,51700.0
2014-09-10 14:30:00,46.8,46.87,46.77,46.86,61500.0,41.7318,41.7942,41.705,41.7853,61500.0
2014-09-10 15:00:00,46.87,46.97,46.85,46.95,127900.0,41.7942,41.8834,41.7764,41.8655,127900.0
2014-09-10 15:30:00,46.95,46.96,46.8,46.82,393000.0,41.8655,41.8744,41.7318,41.7496,393000.0
2014-09-11 09:30:00,46.82,47.17,46.81,46.95,210000.0,41.7496,42.0617,41.7407,41.8655,210000.0
2014-09-11 10:00:00,46.95,47.02,46.9,46.93,145900.0,41.8655,41.9279,41.8209,41.8477,145900.0
2014-09-11 10:30:00,46.93,47.09,46.86,47.06,296100.0,41.8477,41.9904,41.7853,41.9636,296100.0
2014-09-11 11:00:00,47.06,47.27,47.06,47.2,62900.0,41.9636,42.1509,41.9636,42.0885,62900.0
2014-09-11 11:30:00,47.21,47.28,47.19,47.19,52600.0,42.0974,42.1598,42.0795,42.0795,52600.0
2014-09-11 12:00:00,47.19,47.19,47.11,47.19,48700.0,42.0795,42.0795,42.0082,42.0795,48700.0
2014-09-11 12:30:00,47.19,47.26,47.18,47.26,25900.0,42.0795,42.142,42.0706,42.142,25900.0
2014-09-11 13:00:00,47.26,47.41,47.25,47.34,45600.0,42.142,42.2757,42.133,42.2133,45600.0
2014-09-11 13:30:00,47.33,47.36,47.29,47.3,58600.0,42.2044,42.2311,42.1687,42.1776,58600.0
2014-09-11 14:00:00,47.31,47.46,47.31,47.46,68300.0,42.1865,42.3203,42.1865,42.3203,68300.0
2014-09-11 14:30:00,47.46,47.48,47.3,47.35,80700.0,42.3203,42.3381,42.1776,42.2222,80700.0
2014-09-11 15:00:00,47.35,47.36,47.25,47.3,84500.0,42.2222,42.2311,42.133,42.1776,84500.0
2014-09-11 15:30:00,47.31,47.37,47.26,47.34,246900.0,42.1865,42.24,42.142,42.2133,246900.0
2014-09-12 09:30:00,47.13,47.15,46.9,46.92,84700.0,42.026,42.0439,41.8209,41.8388,84700.0
2014-09-12 10:00:00,46.93,46.94,46.74,46.9,64500.0,41.8477,41.8566,41.6783,41.8209,64500.0
2014-09-12 10:30:00,46.89,47.03,46.88,46.92,73000.0,41.812,41.9369,41.8031,41.8388,73000.0
2014-09-12 11:00:00,46.92,46.93,46.76,46.79,59600.0,41.8388,41.8477,41.6961,41.7229,59600.0
2014-09-12 11:30:00,46.78,46.78,46.68,46.75,75700.0,41.7139,41.7139,41.6248,41.6872,75700.0
2014-09-12 12:00:00,46.74,46.87,46.71,46.86,61800.0,41.6783,41.7942,41.6515,41.7853,61800.0
2014-09-12 12:30:00,46.86,46.86,46.61,46.62,75100.0,41.7853,41.7853,41.5623,41.5713,75100.0
2014-09-12 13:00:00,46.63,46.66,46.47,46.48,67300.0,41.5802,41.6069,41.4375,41.4464,67300.0
2014-09-12 13:30:00,46.49,46.54,46.44,46.48,83300.0,41.4553,41.4999,41.4108,41.4464,83300.0
2014-09-12 14:00:00,46.48,46.55,46.36,46.36,89600.0,41.4464,41.5088,41.3394,41.3394,89600.0
2014-09-12 14:30:00,46.37,46.4,46.3,46.35,110800.0,41.3483,41.3751,41.2859,41.3305,110800.0
2014-09-12 15:00:00,46.34,46.5,46.3,46.49,144400.0,41.3216,41.4643,41.2859,41.4553,144400.0
2014-09-12 15:30:00,46.48,46.53,46.38,46.38,293900.0,41.4464,41.491,41.3573,41.3573,293900.0
2014-09-15 09:30:00,46.55,46.74,46.49,46.54,108000.0,41.5088,41.6783,41.4553,41.4999,108000.0
2014-09-15 10:00:00,46.55,46.58,46.46,46.56,215400.0,41.5088,41.5356,41.4286,41.5178,215400.0
2014-09-15 10:30:00,46.57,46.61,46.38,46.49,43800.0,41.5267,41.5623,41.3573,41.4553,43800.0
2014-09-15 11:00:00,46.49,46.53,46.37,46.37,64800.0,41.4553,41.491,41.3483,41.3483,64800.0
2014-09-15 11:30:00,46.38,46.42,46.25,46.26,70200.0,41.3573,41.3929,41.2413,41.2502,70200.0
2014-09-15 12:00:00,46.26,46.27,46.19,46.24,65600.0,41.2502,41.2592,41.1878,41.2324,65600.0
2014-09-15 12:30:00,46.24,46.25,46.16,46.2,103100.0,41.2324,41.2413,41.1611,41.1967,103100.0
2014-09-15 13:00:00,46.2,46.3,46.15,46.23,192500.0,41.1967,41.2859,41.1522,41.2235,192500.0
2014-09-15 13:30:00,46.23,46.3,46.23,46.26,61000.0,41.2235,41.2859,41.2235,41.2502,61000.0
2014-09-15 14:00:00,46.26,46.3,46.24,46.3,88400.0,41.2502,41.2859,41.2324,41.2859,88400.0
2014-09-15 14:30:00,46.3,46.46,46.29,46.44,120800.0,41.2859,41.4286,41.277,41.4108,120800.0
2014-09-15 15:00:00,46.44,46.46,46.37,46.38,80900.0,41.4108,41.4286,41.3483,41.3573,80900.0
2014-09-15 15:30:00,46.38,46.4,46.33,46.35,195700.0,41.3573,41.3751,41.3127,41.3305,195700.0
2014-09-16 09:30:00,45.94,46.13,45.21,45.69,1195700.0,40.9649,41.1343,40.314,40.742,1195700.0
2014-09-16 10:00:00,45.7,45.91,45.68,45.88,330200.0,40.7509,40.9382,40.7331,40.9114,330200.0
2014-09-16 10:30:00,45.9,45.97,45.83,45.92,435300.0,40.9292,40.9917,40.8668,40.9471,435300.0
2014-09-16 11:00:00,45.92,45.93,45.84,45.85,262900.0,40.9471,40.956,40.8757,40.8847,262900.0
2014-09-16 11:30:00,45.85,46.39,45.85,46.25,919400.0,40.8847,41.3662,40.8847,41.2413,919400.0
2014-09-16 12:00:00,46.25,46.4,46.2,46.4,209000.0,41.2413,41.3751,41.1967,41.3751,209000.0
2014-09-16 12:30:00,46.4,46.51,46.39,46.49,200600.0,41.3751,41.4732,41.3662,41.4553,200600.0
2014-09-16 13:00:00,46.49,46.54,46.47,46.47,101600.0,41.4553,41.4999,41.4375,41.4375,101600.0
2014-09-16 13:30:00,46.48,46.49,46.36,46.36,344600.0,41.4464,41.4553,41.3394,41.3394,344600.0
2014-09-16 14:00:00,46.35,46.44,46.32,46.38,179400.0,41.3305,41.4108,41.3038,41.3573,179400.0
2014-09-16 14:30:00,46.39,46.4,46.26,46.32,146900.0,41.3662,41.3751,41.2502,41.3038,146900.0
2014-09-16 15:00:00,46.32,46.32,45.8,46.2,336800.0,41.3038,41.3038,40.8401,41.1967,336800.0
2014-09-16 15:30:00,46.2,46.24,45.95,45.98,1603500.0,41.1967,41.2324,40.9738,41.0006,1603500.0
2014-09-17 09:30:00,46.22,46.32,46.08,46.22,305300.0,41.2146,41.3038,41.0897,41.2146,305300.0
2014-09-17 10:00:00,46.22,46.24,46.07,46.19,259400.0,41.2146,41.2324,41.0808,41.1878,259400.0
2014-09-17 10:30:00,46.2,46.2,46.1,46.16,203500.0,41.1967,41.1967,41.1076,41.1611,203500.0
2014-09-17 11:00:00,46.16,46.19,46.12,46.15,219500.0,41.1611,41.1878,41.1254,41.1522,219500.0
2014-09-17 11:30:00,46.16,46.21,46.1,46.2,82000.0,41.1611,41.2057,41.1076,41.1967,82000.0
2014-09-17 12:00:00,46.21,46.3,46.21,46.3,56400.0,41.2057,41.2859,41.2057,41.2859,56400.0
2014-09-17 12:30:00,46.3,46.36,46.29,46.32,98800.0,41.2859,41.3394,41.277,41.3038,98800.0
2014-09-17 13:00:00,46.31,46.32,46.18,46.19,109700.0,41.2948,41.3038,41.1789,41.1878,109700.0
2014-09-17 13:30:00,46.19,46.27,46.17,46.27,97900.0,41.1878,41.2592,41.17,41.2592,97900.0
2014-09-17 14:00:00,46.28,46.47,45.91,46.22,184800.0,41.2681,41.4375,40.9382,41.2146,184800.0
2014-09-17 14:30:00,46.23,46.31,46.18,46.25,164200.0,41.2235,41.2948,41.1789,41.2413,164200.0
2014-09-17 15:00:00,46.24,46.45,46.22,46.25,218100.0,41.2324,41.4197,41.2146,41.2413,218100.0
2014-09-17 15:30:00,46.25,46.29,46.03,46.14,383600.0,41.2413,41.277,41.0452,41.1432,383600.0
2014-09-18 09:30:00,46.17,46.28,45.72,45.85,196600.0,41.17,41.2681,40.7687,40.8847,196600.0
2014-09-18 10:00:00,45.85,45.93,45.75,45.79,169200.0,40.8847,40.956,40.7955,40.8311,169200.0
2014-09-18 10:30:00,45.77,45.93,45.77,45.9,281000.0,40.8133,40.956,40.8133,40.9292,281000.0
2014-09-18 11:00:00,45.9,45.97,45.75,45.88,241300.0,40.9292,40.9917,40.7955,40.9114,241300.0
2014-09-18 11:30:00,45.88,45.94,45.77,45.8,202900.0,40.9114,40.9649,40.8133,40.8401,202900.0
2014-09-18 12:00:00,45.8,45.81,45.7,45.73,137200.0,40.8401,40.849,40.7509,40.7776,137200.0
2014-09-18 12:30:00,45.72,45.75,45.64,45.74,137600.0,40.7687,40.7955,40.6974,40.7866,137600.0
2014-09-18 13:00:00,45.75,45.82,45.73,45.76,87100.0,40.7955,40.8579,40.7776,40.8044,87100.0
2014-09-18 13:30:00,45.76,45.8,45.75,45.78,83000.0,40.8044,40.8401,40.7955,40.8222,83000.0
2014-09-18 14:00:00,45.79,45.82,45.77,45.8,59800.0,40.8311,40.8579,40.8133,40.8401,59800.0
2014-09-18 14:30:00,45.81,45.82,45.78,45.79,61500.0,40.849,40.8579,40.8222,40.8311,61500.0
2014-09-18 15:00:00,45.8,45.95,45.79,45.92,110900.0,40.8401,40.9738,40.8311,40.9471,110900.0
2014-09-18 15:30:00,45.91,45.98,45.88,45.92,274500.0,40.9382,41.0006,40.9114,40.9471,274500.0
2014-09-19 09:30:00,46.0,46.11,45.81,46.04,579000.0,41.0184,41.1165,40.849,41.0541,579000.0
2014-09-19 10:00:00,46.05,46.07,45.83,45.83,111700.0,41.063,41.0808,40.8668,40.8668,111700.0
2014-09-19 10:30:00,45.83,45.92,45.8,45.84,62900.0,40.8668,40.9471,40.8401,40.8757,62900.0
2014-09-19 11:00:00,45.84,46.0,45.83,45.93,90000.0,40.8757,41.0184,40.8668,40.956,90000.0
2014-09-19 11:30:00,45.92,45.99,45.88,45.95,65900.0,40.9471,41.0095,40.9114,40.9738,65900.0
2014-09-19 12:00:00,45.96,46.02,45.9,45.99,106500.0,40.9827,41.0362,40.9292,41.0095,106500.0
2014-09-19 12:30:00,45.99,46.01,45.75,45.77,164200.0,41.0095,41.0273,40.7955,40.8133,164200.0
2014-09-19 13:00:00,45.77,45.84,45.69,45.78,153200.0,40.8133,40.8757,40.742,40.8222,153200.0
2014-09-19 13:30:00,45.78,45.8,45.76,45.77,98600.0,40.8222,40.8401,40.8044,40.8133,98600.0
2014-09-19 14:00:00,45.77,45.79,45.68,45.7,217900.0,40.8133,40.8311,40.7331,40.7509,217900.0
2014-09-19 14:30:00,45.69,45.83,45.68,45.83,250900.0,40.742,40.8668,40.7331,40.8668,250900.0
2014-09-19 15:00:00,45.83,45.84,45.77,45.8,203800.0,40.8668,40.8757,40.8133,40.8401,203800.0
2014-09-19 15:30:00,45.79,45.94,45.79,45.84,837300.0,40.8311,40.9649,40.8311,40.8757,837300.0
2014-09-22 09:30:00,45.75,45.76,45.26,45.34,214100.0,40.7955,40.8044,40.3585,40.4299,214100.0
2014-09-22 10:00:00,45.34,45.46,45.34,45.41,207900.0,40.4299,40.5369,40.4299,40.4923,207900.0
2014-09-22 10:30:00,45.4,45.46,45.38,45.46,208400.0,40.4834,40.5369,40.4655,40.5369,208400.0
2014-09-22 11:00:00,45.45,45.55,45.44,45.45,313700.0,40.528,40.6171,40.5191,40.528,313700.0
2014-09-22 11:30:00,45.45,45.55,45.23,45.24,132500.0,40.528,40.6171,40.3318,40.3407,132500.0
2014-09-22 12:00:00,45.25,45.41,45.23,45.33,118200.0,40.3496,40.4923,40.3318,40.421,118200.0
2014-09-22 12:30:00,45.33,45.37,45.24,45.29,152200.0,40.421,40.4566,40.3407,40.3853,152200.0
2014-09-22 13:00:00,45.3,45.42,45.26,45.37,99600.0,40.3942,40.5012,40.3585,40.4566,99600.0
2014-09-22 13:30:00,45.37,45.42,45.27,45.29,135600.0,40.4566,40.5012,40.3675,40.3853,135600.0
2014-09-22 14:00:00,45.29,45.34,45.21,45.21,129600.0,40.3853,40.4299,40.314,40.314,129600.0
2014-09-22 14:30:00,45.22,45.29,45.21,45.23,141200.0,40.3229,40.3853,40.314,40.3318,141200.0
2014-09-22 15:00:00,45.23,45.31,45.19,45.21,216000.0,40.3318,40.4031,40.2961,40.314,216000.0
2014-09-22 15:30:00,45.22,45.26,45.14,45.19,520400.0,40.3229,40.3585,40.2515,40.2961,520400.0
2014-09-23 09:30:00,45.17,45.19,44.91,45.15,141000.0,40.2783,40.2961,40.0464,40.2605,141000.0
2014-09-23 10:00:00,45.14,45.29,45.13,45.26,120300.0,40.2515,40.3853,40.2426,40.3585,120300.0
2014-09-23 10:30:00,45.25,45.33,45.21,45.3,116700.0,40.3496,40.421,40.314,40.3942,116700.0
2014-09-23 11:00:00,45.31,45.38,45.27,45.36,122500.0,40.4031,40.4655,40.3675,40.4477,122500.0
2014-09-23 11:30:00,45.35,45.53,45.35,45.48,135400.0,40.4388,40.5993,40.4388,40.5547,135400.0
2014-09-23 12:00:00,45.48,45.52,45.34,45.34,132900.0,40.5547,40.5904,40.4299,40.4299,132900.0
2014-09-23 12:30:00,45.35,45.41,45.3,45.4,165700.0,40.4388,40.4923,40.3942,40.4834,165700.0
2014-09-23 13:00:00,45.4,45.59,45.38,45.54,265400.0,40.4834,40.6528,40.4655,40.6082,265400.0
2014-09-23 13:30:00,45.54,45.64,45.48,45.5,115300.0,40.6082,40.6974,40.5547,40.5726,115300.0
2014-09-23 14:00:00,45.5,45.51,45.3,45.34,248500.0,40.5726,40.5815,40.3942,40.4299,248500.0
2014-09-23 14:30:00,45.33,45.39,45.33,45.39,112400.0,40.421,40.4745,40.421,40.4745,112400.0
2014-09-23 15:00:00,45.4,45.43,45.34,45.37,135700.0,40.4834,40.5101,40.4299,40.4566,135700.0
2014-09-23 15:30:00,45.37,45.41,45.29,45.31,300300.0,40.4566,40.4923,40.3853,40.4031,300300.0
2014-09-24 09:30:00,45.35,45.37,45.14,45.16,67000.0,40.4388,40.4566,40.2515,40.2694,67000.0
2014-09-24 10:00:00,45.17,45.24,45.09,45.14,114400.0,40.2783,40.3407,40.207,40.2515,114400.0
2014-09-24 10:30:00,45.15,45.33,45.15,45.27,83500.0,40.2605,40.421,40.2605,40.3675,83500.0
2014-09-24 11:00:00,45.26,45.41,45.26,45.4,68100.0,40.3585,40.4923,40.3585,40.4834,68100.0
2014-09-24 11:30:00,45.41,45.45,45.35,45.39,125500.0,40.4923,40.528,40.4388,40.4745,125500.0
2014-09-24 12:00:00,45.4,45.41,45.35,45.37,61600.0,40.4834,40.4923,40.4388,40.4566,61600.0
2014-09-24 12:30:00,45.36,45.38,45.32,45.37,132700.0,40.4477,40.4655,40.412,40.4566,132700.0
2014-09-24 13:00:00,45.38,45.4,45.32,45.34,70800.0,40.4655,40.4834,40.412,40.4299,70800.0
2014-09-24 13:30:00,45.34,45.36,45.28,45.3,63700.0,40.4299,40.4477,40.3764,40.3942,63700.0
2014-09-24 14:00:00,45.3,45.31,45.19,45.24,232700.0,40.3942,40.4031,40.2961,40.3407,232700.0
2014-09-24 14:30:00,45.24,45.34,45.23,45.3,81800.0,40.3407,40.4299,40.3318,40.3942,81800.0
2014-09-24 15:00:00,45.3,45.35,45.3,45.32,97100.0,40.3942,40.4388,40.3942,40.412,97100.0
2014-09-24 15:30:00,45.32,45.34,45.23,45.24,284500.0,40.412,40.4299,40.3318,40.3407,284500.0
2014-09-25 09:30:00,45.21,45.4,45.12,45.16,124900.0,40.314,40.4834,40.2337,40.2694,124900.0
2014-09-25 10:00:00,45.16,45.19,44.91,44.95,94900.0,40.2694,40.2961,40.0464,40.0821,94900.0
2014-09-25 10:30:00,44.97,44.97,44.78,44.88,97000.0,40.1,40.1,39.9305,40.0197,97000.0
2014-09-25 11:00:00,44.88,44.88,44.76,44.81,172000.0,40.0197,40.0197,39.9127,39.9573,172000.0
2014-09-25 11:30:00,44.82,44.82,44.69,44.73,60800.0,39.9662,39.9662,39.8503,39.8859,60800.0
2014-09-25 12:00:00,44.73,44.76,44.65,44.65,64000.0,39.8859,39.9127,39.8146,39.8146,64000.0
2014-09-25 12:30:00,44.64,44.71,44.58,44.58,169400.0,39.8057,39.8681,39.7522,39.7522,169400.0
2014-09-25 13:00:00,44.58,44.74,44.58,44.74,91800.0,39.7522,39.8949,39.7522,39.8949,91800.0
2014-09-25 13:30:00,44.74,44.74,44.66,44.68,79800.0,39.8949,39.8949,39.8235,39.8414,79800.0
2014-09-25 14:00:00,44.68,44.79,44.65,44.76,66300.0,39.8414,39.9394,39.8146,39.9127,66300.0
2014-09-25 14:30:00,44.76,44.83,44.76,44.79,83500.0,39.9127,39.9751,39.9127,39.9394,83500.0
2014-09-25 15:00:00,44.8,44.88,44.78,44.86,227500.0,39.9484,40.0197,39.9305,40.0019,227500.0
2014-09-25 15:30:00,44.86,44.89,44.68,44.68,408100.0,40.0019,40.0286,39.8414,39.8414,408100.0
2014-09-26 09:30:00,44.32,44.32,43.76,44.01,201400.0,39.9261,39.9261,39.4216,39.6468,201400.0
2014-09-26 10:00:00,44.02,44.17,43.98,44.09,125700.0,39.6558,39.7909,39.6198,39.7189,125700.0
2014-09-26 10:30:00,44.08,44.17,44.04,44.09,222200.0,39.7099,39.7909,39.6738,39.7189,222200.0
2014-09-26 11:00:00,44.09,44.16,44.05,44.1,245200.0,39.7189,39.7819,39.6828,39.7279,245200.0
2014-09-26 11:30:00,44.1,44.26,44.02,44.26,134500.0,39.7279,39.872,39.6558,39.872,134500.0
2014-09-26 12:00:00,44.26,44.33,44.23,44.3,66900.0,39.872,39.9351,39.845,39.9081,66900.0
2014-09-26 12:30:00,44.31,44.33,44.17,44.19,47400.0,39.9171,39.9351,39.7909,39.809,47400.0
2014-09-26 13:00:00,44.2,44.3,44.2,44.3,65900.0,39.818,39.9081,39.818,39.9081,65900.0
2014-09-26 13:30:00,44.31,44.34,44.26,44.33,108400.0,39.9171,39.9441,39.872,39.9351,108400.0
2014-09-26 14:00:00,44.32,44.39,44.29,44.35,723200.0,39.9261,39.9891,39.899,39.9531,723200.0
2014-09-26 14:30:00,44.35,44.41,44.32,44.32,136100.0,39.9531,40.0071,39.9261,39.9261,136100.0
2014-09-26 15:00:00,44.32,44.33,44.27,44.3,426700.0,39.9261,39.9351,39.881,39.9081,426700.0
2014-09-26 15:30:00,44.31,44.32,44.24,44.31,542000.0,39.9171,39.9261,39.854,39.9171,542000.0
2014-09-29 09:30:00,44.13,44.32,44.07,44.26,68100.0,39.7549,39.9261,39.7009,39.872,68100.0
2014-09-29 10:00:00,44.26,44.28,44.04,44.07,202800.0,39.872,39.89,39.6738,39.7009,202800.0
2014-09-29 10:30:00,44.07,44.36,44.07,44.33,324800.0,39.7009,39.9621,39.7009,39.9351,324800.0
2014-09-29 11:00:00,44.33,44.47,44.32,44.44,51800.0,39.9351,40.0612,39.9261,40.0342,51800.0
2014-09-29 11:30:00,44.43,44.54,44.4,44.53,243700.0,40.0252,40.1243,39.9981,40.1152,243700.0
2014-09-29 12:00:00,44.53,44.61,44.52,44.6,146300.0,40.1152,40.1873,40.1062,40.1783,146300.0
2014-09-29 12:30:00,44.6,44.64,44.56,44.63,133800.0,40.1783,40.2143,40.1423,40.2053,133800.0
2014-09-29 13:00:00,44.63,44.76,44.59,44.75,104900.0,40.2053,40.3224,40.1693,40.3134,104900.0
2014-09-29 13:30:00,44.75,44.8,44.69,44.73,130900.0,40.3134,40.3585,40.2594,40.2954,130900.0
2014-09-29 14:00:00,44.73,44.73,44.63,44.69,147200.0,40.2954,40.2954,40.2053,40.2594,147200.0
2014-09-29 14:30:00,44.7,44.75,44.67,44.75,107400.0,40.2684,40.3134,40.2414,40.3134,107400.0
2014-09-29 15:00:00,44.75,44.84,44.72,44.84,164000.0,40.3134,40.3945,40.2864,40.3945,164000.0
2014-09-29 15:30:00,44.84,44.9,44.75,44.86,556800.0,40.3945,40.4486,40.3134,40.4125,556800.0
2014-09-30 09:30:00,44.93,45.0,44.73,44.94,155200.0,40.4756,40.5387,40.2954,40.4846,155200.0
2014-09-30 10:00:00,44.93,45.28,44.89,45.15,149300.0,40.4756,40.7909,40.4396,40.6738,149300.0
2014-09-30 10:30:00,45.15,45.29,45.09,45.29,195400.0,40.6738,40.7999,40.6197,40.7999,195400.0
2014-09-30 11:00:00,45.29,45.38,45.21,45.33,159800.0,40.7999,40.881,40.7278,40.8359,159800.0
2014-09-30 11:30:00,45.32,45.32,45.21,45.27,99600.0,40.8269,40.8269,40.7278,40.7819,99600.0
2014-09-30 12:00:00,45.28,45.3,45.23,45.23,134400.0,40.7909,40.8089,40.7459,40.7459,134400.0
2014-09-30 12:30:00,45.23,45.23,44.99,45.04,148200.0,40.7459,40.7459,40.5296,40.5747,148200.0
2014-09-30 13:00:00,45.04,45.07,44.98,45.0,85800.0,40.5747,40.6017,40.5206,40.5387,85800.0
2014-09-30 13:30:00,45.01,45.01,44.82,44.96,181000.0,40.5477,40.5477,40.3765,40.5026,181000.0
2014-09-30 14:00:00,44.96,45.06,44.89,44.98,216500.0,40.5026,40.5927,40.4396,40.5206,216500.0
2014-09-30 14:30:00,44.97,45.12,44.97,45.06,156500.0,40.5116,40.6468,40.5116,40.5927,156500.0
2014-09-30 15:00:00,45.07,45.15,44.98,45.12,183800.0,40.6017,40.6738,40.5206,40.6468,183800.0
2014-09-30 15:30:00,45.13,45.17,45.04,45.06,470000.0,40.6558,40.6918,40.5747,40.5927,470000.0
2014-10-01 09:30:00,45.19,45.32,44.97,45.27,217800.0,40.7098,40.8269,40.5116,40.7819,217800.0
2014-10-01 10:00:00,45.24,45.35,45.13,45.28,150900.0,40.7549,40.854,40.6558,40.7909,150900.0
2014-10-01 10:30:00,45.28,45.54,45.2,45.49,237900.0,40.7909,41.0251,40.7188,40.9801,237900.0
2014-10-01 11:00:00,45.49,45.65,45.43,45.64,297300.0,40.9801,41.1242,40.926,41.1152,297300.0
2014-10-01 11:30:00,45.63,45.63,45.52,45.52,185200.0,41.1062,41.1062,41.0071,41.0071,185200.0
2014-10-01 12:00:00,45.52,45.54,45.47,45.53,146100.0,41.0071,41.0251,40.9621,41.0161,146100.0
2014-10-01 12:30:00,45.52,45.53,45.44,45.5,149500.0,41.0071,41.0161,40.935,40.9891,149500.0
2014-10-01 13:00:00,45.49,45.52,45.42,45.5,101400.0,40.9801,41.0071,40.917,40.9891,101400.0
2014-10-01 13:30:00,45.49,45.51,45.39,45.4,117000.0,40.9801,40.9981,40.89,40.899,117000.0
2014-10-01 14:00:00,45.4,45.43,45.36,45.41,105300.0,40.899,40.926,40.863,40.908,105300.0
2014-10-01 14:30:00,45.41,45.43,45.27,45.27,149800.0,40.908,40.926,40.7819,40.7819,149800.0
2014-10-01 15:00:00,45.28,45.31,45.15,45.24,137000.0,40.7909,40.8179,40.6738,40.7549,137000.0
2014-10-01 15:30:00,45.24,45.3,45.16,45.18,420800.0,40.7549,40.8089,40.6828,40.7008,420800.0
2014-10-02 09:30:00,45.03,45.4,45.03,45.18,138400.0,40.5657,40.899,40.5657,40.7008,138400.0
2014-10-02 10:00:00,45.16,45.2,45.06,45.18,173800.0,40.6828,40.7188,40.5927,40.7008,173800.0
2014-10-02 10:30:00,45.19,45.19,44.98,45.04,115600.0,40.7098,40.7098,40.5206,40.5747,115600.0
2014-10-02 11:00:00,45.04,45.13,44.89,45.01,138500.0,40.5747,40.6558,40.4396,40.5477,138500.0
2014-10-02 11:30:00,45.01,45.1,44.97,45.05,336300.0,40.5477,40.6287,40.5116,40.5837,336300.0
2014-10-02 12:00:00,45.06,45.07,45.01,45.05,69400.0,40.5927,40.6017,40.5477,40.5837,69400.0
2014-10-02 12:30:00,45.06,45.11,44.99,45.09,275700.0,40.5927,40.6377,40.5296,40.6197,275700.0
2014-10-02 13:00:00,45.09,45.28,45.05,45.26,64800.0,40.6197,40.7909,40.5837,40.7729,64800.0
2014-10-02 13:30:00,45.26,45.26,45.18,45.24,146000.0,40.7729,40.7729,40.7008,40.7549,146000.0
2014-10-02 14:00:00,45.25,45.34,45.23,45.27,156800.0,40.7639,40.8449,40.7459,40.7819,156800.0
2014-10-02 14:30:00,45.27,45.36,45.22,45.3,120100.0,40.7819,40.863,40.7368,40.8089,120100.0
2014-10-02 15:00:00,45.3,45.31,45.11,45.15,117600.0,40.8089,40.8179,40.6377,40.6738,117600.0
2014-10-02 15:30:00,45.14,45.15,45.03,45.09,300100.0,40.6648,40.6738,40.5657,40.6197,300100.0
2014-10-03 09:30:00,45.17,45.17,44.79,44.99,96400.0,40.6918,40.6918,40.3495,40.5296,96400.0
2014-10-03 10:00:00,44.98,45.09,44.98,45.05,144900.0,40.5206,40.6197,40.5206,40.5837,144900.0
2014-10-03 10:30:00,45.05,45.08,44.96,45.06,94100.0,40.5837,40.6107,40.5026,40.5927,94100.0
2014-10-03 11:00:00,45.04,45.16,45.03,45.13,78300.0,40.5747,40.6828,40.5657,40.6558,78300.0
2014-10-03 11:30:00,45.13,45.34,45.13,45.34,45900.0,40.6558,40.8449,40.6558,40.8449,45900.0
2014-10-03 12:00:00,45.34,45.36,45.25,45.34,116800.0,40.8449,40.863,40.7639,40.8449,116800.0
2014-10-03 12:30:00,45.34,45.41,45.34,45.4,68900.0,40.8449,40.908,40.8449,40.899,68900.0
2014-10-03 13:00:00,45.4,45.47,45.39,45.42,57200.0,40.899,40.9621,40.89,40.917,57200.0
2014-10-03 13:30:00,45.43,45.48,45.35,45.46,140100.0,40.926,40.9711,40.854,40.953,140100.0
2014-10-03 14:00:00,45.47,45.61,45.47,45.52,123600.0,40.9621,41.0882,40.9621,41.0071,123600.0
2014-10-03 14:30:00,45.52,45.62,45.5,45.55,283600.0,41.0071,41.0972,40.9891,41.0341,283600.0
2014-10-03 15:00:00,45.55,45.6,45.53,45.54,234900.0,41.0341,41.0792,41.0161,41.0251,234900.0
2014-10-03 15:30:00,45.53,45.62,45.49,45.49,537300.0,41.0161,41.0972,40.9801,40.9801,537300.0
2014-10-06 09:30:00,45.59,45.76,45.53,45.6,125800.0,41.0702,41.2233,41.0161,41.0792,125800.0
2014-10-06 10:00:00,45.61,45.62,45.46,45.5,184300.0,41.0882,41.0972,40.953,40.9891,184300.0
2014-10-06 10:30:00,45.5,45.54,45.42,45.42,89600.0,40.9891,41.0251,40.917,40.917,89600.0
2014-10-06 11:00:00,45.41,45.46,45.3,45.34,91700.0,40.908,40.953,40.8089,40.8449,91700.0
2014-10-06 11:30:00,45.34,45.41,45.09,45.13,92700.0,40.8449,40.908,40.6197,40.6558,92700.0
2014-10-06 12:00:00,45.12,45.21,45.11,45.16,38500.0,40.6468,40.7278,40.6377,40.6828,38500.0
2014-10-06 12:30:00,45.16,45.18,45.08,45.11,53800.0,40.6828,40.7008,40.6107,40.6377,53800.0
2014-10-06 13:00:00,45.11,45.33,45.09,45.3,55300.0,40.6377,40.8359,40.6197,40.8089,55300.0
2014-10-06 13:30:00,45.31,45.34,45.28,45.31,42000.0,40.8179,40.8449,40.7909,40.8179,42000.0
2014-10-06 14:00:00,45.33,45.36,45.27,45.32,68400.0,40.8359,40.863,40.7819,40.8269,68400.0
2014-10-06 14:30:00,45.33,45.36,45.27,45.3,59500.0,40.8359,40.863,40.7819,40.8089,59500.0
2014-10-06 15:00:00,45.3,45.38,45.24,45.34,167000.0,40.8089,40.881,40.7549,40.8449,167000.0
2014-10-06 15:30:00,45.34,45.36,45.26,45.27,274200.0,40.8449,40.863,40.7729,40.7819,274200.0
2014-10-07 09:30:00,44.8,44.96,44.58,44.79,626700.0,40.3585,40.5026,40.1603,40.3495,626700.0
2014-10-07 10:00:00,44.8,44.87,44.51,44.6,227000.0,40.3585,40.4215,40.0972,40.1783,227000.0
2014-10-07 10:30:00,44.61,44.69,44.5,44.55,190600.0,40.1873,40.2594,40.0882,40.1333,190600.0
2014-10-07 11:00:00,44.54,44.57,44.27,44.29,265900.0,40.1243,40.1513,39.881,39.899,265900.0
2014-10-07 11:30:00,44.29,44.41,44.17,44.4,235600.0,39.899,40.0071,39.7909,39.9981,235600.0
2014-10-07 12:00:00,44.4,44.57,44.39,44.57,173000.0,39.9981,40.1513,39.9891,40.1513,173000.0
2014-10-07 12:30:00,44.57,44.8,44.57,44.79,183500.0,40.1513,40.3585,40.1513,40.3495,183500.0
2014-10-07 13:00:00,44.8,44.93,44.71,44.87,230800.0,40.3585,40.4756,40.2774,40.4215,230800.0
2014-10-07 13:30:00,44.87,44.93,44.77,44.9,190900.0,40.4215,40.4756,40.3315,40.4486,190900.0
2014-10-07 14:00:00,44.91,44.95,44.82,44.82,132900.0,40.4576,40.4936,40.3765,40.3765,132900.0
2014-10-07 14:30:00,44.81,44.85,44.72,44.76,134800.0,40.3675,40.4035,40.2864,40.3224,134800.0
2014-10-07 15:00:00,44.75,44.76,44.55,44.57,185200.0,40.3134,40.3224,40.1333,40.1513,185200.0
2014-10-07 15:30:00,44.58,44.58,44.34,44.37,609300.0,40.1603,40.1603,39.9441,39.9711,609300.0
2014-10-08 09:30:00,44.43,44.77,44.34,44.59,258700.0,40.0252,40.3315,39.9441,40.1693,258700.0
2014-10-08 10:00:00,44.6,44.71,44.5,44.59,116400.0,40.1783,40.2774,40.0882,40.1693,116400.0
2014-10-08 10:30:00,44.59,44.61,44.48,44.56,265700.0,40.1693,40.1873,40.0702,40.1423,265700.0
2014-10-08 11:00:00,44.56,44.7,44.51,44.61,302800.0,40.1423,40.2684,40.0972,40.1873,302800.0
2014-10-08 11:30:00,44.61,44.85,44.56,44.84,160300.0,40.1873,40.4035,40.1423,40.3945,160300.0
2014-10-08 12:00:00,44.84,44.93,44.77,44.77,133400.0,40.3945,40.4756,40.3315,40.3315,133400.0
2014-10-08 12:30:00,44.77,44.77,44.66,44.73,76700.0,40.3315,40.3315,40.2324,40.2954,76700.0
2014-10-08 13:00:00,44.74,44.8,44.72,44.72,46200.0,40.3044,40.3585,40.2864,40.2864,46200.0
2014-10-08 13:30:00,44.72,44.82,44.66,44.82,88700.0,40.2864,40.3765,40.2324,40.3765,88700.0
2014-10-08 14:00:00,44.83,45.09,44.83,45.01,147300.0,40.3855,40.6197,40.3855,40.5477,147300.0
2014-10-08 14:30:00,45.01,45.2,44.92,44.97,553900.0,40.5477,40.7188,40.4666,40.5116,553900.0
2014-10-08 15:00:00,44.98,45.07,44.95,45.06,462800.0,40.5206,40.6017,40.4936,40.5927,462800.0
2014-10-08 15:30:00,45.05,45.14,44.98,45.0,1185000.0,40.5837,40.6648,40.5206,40.5387,1185000.0
2014-10-09 09:30:00,44.84,45.28,44.84,45.18,522800.0,40.3945,40.7909,40.3945,40.7008,522800.0
2014-10-09 10:00:00,45.19,45.23,45.12,45.15,235700.0,40.7098,40.7459,40.6468,40.6738,235700.0
2014-10-09 10:30:00,45.15,45.16,44.84,45.01,217600.0,40.6738,40.6828,40.3945,40.5477,217600.0
2014-10-09 11:00:00,45.0,45.0,44.74,44.8,301100.0,40.5387,40.5387,40.3044,40.3585,301100.0
2014-10-09 11:30:00,44.8,44.86,44.75,44.81,373500.0,40.3585,40.4125,40.3134,40.3675,373500.0
2014-10-09 12:00:00,44.81,44.86,44.65,44.75,372500.0,40.3675,40.4125,40.2234,40.3134,372500.0
2014-10-09 12:30:00,44.75,44.86,44.74,44.82,237700.0,40.3134,40.4125,40.3044,40.3765,237700.0
2014-10-09 13:00:00,44.82,44.89,44.75,44.82,301200.0,40.3765,40.4396,40.3134,40.3765,301200.0
2014-10-09 13:30:00,44.82,44.91,44.77,44.84,104100.0,40.3765,40.4576,40.3315,40.3945,104100.0
2014-10-09 14:00:00,44.83,44.83,44.7,44.7,120400.0,40.3855,40.3855,40.2684,40.2684,120400.0
2014-10-09 14:30:00,44.69,44.73,44.52,44.6,186300.0,40.2594,40.2954,40.1062,40.1783,186300.0
2014-10-09 15:00:00,44.6,44.76,44.59,44.65,436400.0,40.1783,40.3224,40.1693,40.2234,436400.0
2014-10-09 15:30:00,44.66,44.7,44.51,44.52,746500.0,40.2324,40.2684,40.0972,40.1062,746500.0
2014-10-10 09:30:00,44.76,45.16,44.76,45.05,368700.0,40.3224,40.6828,40.3224,40.5837,368700.0
2014-10-10 10:00:00,45.05,45.23,44.94,45.18,230600.0,40.5837,40.7459,40.4846,40.7008,230600.0
2014-10-10 10:30:00,45.19,45.22,44.83,45.19,216800.0,40.7098,40.7368,40.3855,40.7098,216800.0
2014-10-10 11:00:00,45.2,45.23,45.11,45.15,214500.0,40.7188,40.7459,40.6377,40.6738,214500.0
2014-10-10 11:30:00,45.14,45.25,45.02,45.23,114900.0,40.6648,40.7639,40.5567,40.7459,114900.0
2014-10-10 12:00:00,45.24,45.34,45.23,45.27,167900.0,40.7549,40.8449,40.7459,40.7819,167900.0
2014-10-10 12:30:00,45.28,45.41,45.28,45.36,150300.0,40.7909,40.908,40.7909,40.863,150300.0
2014-10-10 13:00:00,45.36,45.46,45.29,45.33,79000.0,40.863,40.953,40.7999,40.8359,79000.0
2014-10-10 13:30:00,45.33,45.44,45.29,45.43,71000.0,40.8359,40.935,40.7999,40.926,71000.0
2014-10-10 14:00:00,45.43,45.5,45.42,45.45,96400.0,40.926,40.9891,40.917,40.944,96400.0
2014-10-10 14:30:00,45.45,45.47,45.41,45.45,196500.0,40.944,40.9621,40.908,40.944,196500.0
2014-10-10 15:00:00,45.45,45.48,45.35,45.38,211700.0,40.944,40.9711,40.854,40.881,211700.0
2014-10-10 15:30:00,45.39,45.4,45.15,45.17,496700.0,40.89,40.899,40.6738,40.6918,496700.0
2014-10-13 09:30:00,45.25,45.53,45.19,45.5,263700.0,40.7639,41.0161,40.7098,40.9891,263700.0
2014-10-13 10:00:00,45.48,45.56,45.41,45.52,210900.0,40.9711,41.0431,40.908,41.0071,210900.0
2014-10-13 10:30:00,45.51,45.65,45.46,45.52,328700.0,40.9981,41.1242,40.953,41.0071,328700.0
2014-10-13 11:00:00,45.52,45.73,45.49,45.6,233500.0,41.0071,41.1963,40.9801,41.0792,233500.0
2014-10-13 11:30:00,45.59,45.71,45.53,45.7,179700.0,41.0702,41.1783,41.0161,41.1693,179700.0
2014-10-13 12:00:00,45.7,45.76,45.59,45.7,221200.0,41.1693,41.2233,41.0702,41.1693,221200.0
2014-10-13 12:30:00,45.71,45.88,45.69,45.84,112000.0,41.1783,41.3314,41.1602,41.2954,112000.0
2014-10-13 13:00:00,45.83,45.83,45.73,45.81,119300.0,41.2864,41.2864,41.1963,41.2683,119300.0
2014-10-13 13:30:00,45.81,45.86,45.75,45.78,73200.0,41.2683,41.3134,41.2143,41.2413,73200.0
2014-10-13 14:00:00,45.78,45.98,45.74,45.97,185000.0,41.2413,41.4215,41.2053,41.4125,185000.0
2014-10-13 14:30:00,45.98,46.03,45.91,45.92,212500.0,41.4215,41.4665,41.3584,41.3674,212500.0
2014-10-13 15:00:00,45.91,45.94,45.7,45.74,167000.0,41.3584,41.3855,41.1693,41.2053,167000.0
2014-10-13 15:30:00,45.74,45.74,45.34,45.38,827700.0,41.2053,41.2053,40.8449,40.881,827700.0
2014-10-14 09:30:00,45.69,46.03,45.33,46.03,126100.0,41.1602,41.4665,40.8359,41.4665,126100.0
2014-10-14 10:00:00,46.03,46.33,45.97,46.29,364100.0,41.4665,41.7368,41.4125,41.7008,364100.0
2014-10-14 10:30:00,46.29,46.58,46.24,46.56,226100.0,41.7008,41.962,41.6557,41.944,226100.0
2014-10-14 11:00:00,46.57,46.6,46.4,46.42,475700.0,41.953,41.98,41.7999,41.8179,475700.0
2014-10-14 11:30:00,46.42,46.42,46.02,46.13,365000.0,41.8179,41.8179,41.4575,41.5566,365000.0
2014-10-14 12:00:00,46.15,46.31,45.94,45.95,158400.0,41.5746,41.7188,41.3855,41.3945,158400.0
2014-10-14 12:30:00,45.94,45.98,45.77,45.83,143100.0,41.3855,41.4215,41.2323,41.2864,143100.0
2014-10-14 13:00:00,45.84,45.92,45.8,45.88,126500.0,41.2954,41.3674,41.2593,41.3314,126500.0
2014-10-14 13:30:00,45.87,45.93,45.8,45.92,105200.0,41.3224,41.3765,41.2593,41.3674,105200.0
2014-10-14 14:00:00,45.93,45.97,45.78,45.83,226800.0,41.3765,41.4125,41.2413,41.2864,226800.0
2014-10-14 14:30:00,45.84,46.0,45.75,45.87,157200.0,41.2954,41.4395,41.2143,41.3224,157200.0
2014-10-14 15:00:00,45.88,45.94,45.66,45.88,336700.0,41.3314,41.3855,41.1332,41.3314,336700.0
2014-10-14 15:30:00,45.88,46.08,45.75,45.9,555100.0,41.3314,41.5116,41.2143,41.3494,555100.0
2014-10-15 09:30:00,45.91,46.43,45.67,45.83,260300.0,41.3584,41.8269,41.1422,41.2864,260300.0
2014-10-15 10:00:00,45.84,46.08,45.7,45.7,182800.0,41.2954,41.5116,41.1693,41.1693,182800.0
2014-10-15 10:30:00,45.68,45.69,45.32,45.44,81800.0,41.1512,41.1602,40.8269,40.935,81800.0
2014-10-15 11:00:00,45.43,45.68,45.43,45.48,111000.0,40.926,41.1512,40.926,40.9711,111000.0
2014-10-15 11:30:00,45.48,45.54,45.3,45.43,170200.0,40.9711,41.0251,40.8089,40.926,170200.0
2014-10-15 12:00:00,45.43,45.52,45.26,45.38,126700.0,40.926,41.0071,40.7729,40.881,126700.0
2014-10-15 12:30:00,45.38,45.47,45.1,45.12,107400.0,40.881,40.9621,40.6287,40.6468,107400.0
2014-10-15 13:00:00,45.12,45.26,44.81,44.9,159200.0,40.6468,40.7729,40.3675,40.4486,159200.0
2014-10-15 13:30:00,44.9,45.17,44.89,45.02,178700.0,40.4486,40.6918,40.4396,40.5567,178700.0
2014-10-15 14:00:00,45.01,45.3,44.87,45.22,291300.0,40.5477,40.8089,40.4215,40.7368,291300.0
2014-10-15 14:30:00,45.21,45.47,45.19,45.44,206200.0,40.7278,40.9621,40.7098,40.935,206200.0
2014-10-15 15:00:00,45.44,45.59,45.2,45.59,318600.0,40.935,41.0702,40.7188,41.0702,318600.0
2014-10-15 15:30:00,45.57,45.79,45.52,45.72,517000.0,41.0521,41.2503,41.0071,41.1873,517000.0
2014-10-16 09:30:00,45.41,45.51,44.74,44.96,336600.0,40.908,40.9981,40.3044,40.5026,336600.0
2014-10-16 10:00:00,45.0,45.22,44.59,44.97,367100.0,40.5387,40.7368,40.1693,40.5116,367100.0
2014-10-16 10:30:00,44.96,45.12,44.9,44.91,196800.0,40.5026,40.6468,40.4486,40.4576,196800.0
2014-10-16 11:00:00,44.91,45.13,44.84,45.08,188000.0,40.4576,40.6558,40.3945,40.6107,188000.0
2014-10-16 11:30:00,45.08,45.12,44.62,44.63,243900.0,40.6107,40.6468,40.1963,40.2053,243900.0
2014-10-16 12:00:00,44.62,44.96,44.44,44.9,404600.0,40.1963,40.5026,40.0342,40.4486,404600.0
2014-10-16 12:30:00,44.9,44.91,44.71,44.81,192300.0,40.4486,40.4576,40.2774,40.3675,192300.0
2014-10-16 13:00:00,44.81,44.85,44.72,44.79,199500.0,40.3675,40.4035,40.2864,40.3495,199500.0
2014-10-16 13:30:00,44.79,45.02,44.74,44.8,471900.0,40.3495,40.5567,40.3044,40.3585,471900.0
2014-10-16 14:00:00,44.8,44.93,44.71,44.79,195100.0,40.3585,40.4756,40.2774,40.3495,195100.0
2014-10-16 14:30:00,44.79,44.8,44.51,44.59,258600.0,40.3495,40.3585,40.0972,40.1693,258600.0
2014-10-16 15:00:00,44.6,44.77,44.51,44.77,347200.0,40.1783,40.3315,40.0972,40.3315,347200.0
2014-10-16 15:30:00,44.77,44.8,44.64,44.66,652200.0,40.3315,40.3585,40.2143,40.2324,652200.0
2014-10-17 09:30:00,44.88,44.91,44.48,44.72,431000.0,40.4305,40.4576,40.0702,40.2864,431000.0
2014-10-17 10:00:00,44.77,44.92,44.65,44.88,157500.0,40.3315,40.4666,40.2234,40.4305,157500.0
2014-10-17 10:30:00,44.89,44.97,44.68,44.76,210100.0,40.4396,40.5116,40.2504,40.3224,210100.0
2014-10-17 11:00:00,44.76,44.89,44.68,44.73,197300.0,40.3224,40.4396,40.2504,40.2954,197300.0
2014-10-17 11:30:00,44.73,44.84,44.7,44.78,255500.0,40.2954,40.3945,40.2684,40.3405,255500.0
2014-10-17 12:00:00,44.77,44.78,44.59,44.75,321100.0,40.3315,40.3405,40.1693,40.3134,321100.0
2014-10-17 12:30:00,44.76,44.77,44.62,44.66,90400.0,40.3224,40.3315,40.1963,40.2324,90400.0
2014-10-17 13:00:00,44.66,44.72,44.59,44.59,94300.0,40.2324,40.2864,40.1693,40.1693,94300.0
2014-10-17 13:30:00,44.59,44.74,44.56,44.7,105000.0,40.1693,40.3044,40.1423,40.2684,105000.0
2014-10-17 14:00:00,44.69,44.71,44.57,44.7,144400.0,40.2594,40.2774,40.1513,40.2684,144400.0
2014-10-17 14:30:00,44.7,44.77,44.62,44.77,144300.0,40.2684,40.3315,40.1963,40.3315,144300.0
2014-10-17 15:00:00,44.78,44.78,44.62,44.69,357500.0,40.3405,40.3405,40.1963,40.2594,357500.0
2014-10-17 15:30:00,44.69,44.76,44.68,44.69,701300.0,40.2594,40.3224,40.2504,40.2594,701300.0
2014-10-20 09:30:00,44.61,44.85,44.56,44.7,174500.0,40.1873,40.4035,40.1423,40.2684,174500.0
2014-10-20 10:00:00,44.7,44.86,44.63,44.81,89400.0,40.2684,40.4125,40.2053,40.3675,89400.0
2014-10-20 10:30:00,44.82,44.97,44.81,44.96,97500.0,40.3765,40.5116,40.3675,40.5026,97500.0
2014-10-20 11:00:00,44.96,45.26,44.92,45.2,147500.0,40.5026,40.7729,40.4666,40.7188,147500.0
2014-10-20 11:30:00,45.21,45.27,45.17,45.23,112600.0,40.7278,40.7819,40.6918,40.7459,112600.0
2014-10-20 12:00:00,45.21,45.21,44.95,44.98,103800.0,40.7278,40.7278,40.4936,40.5206,103800.0
2014-10-20 12:30:00,44.98,45.11,44.94,45.07,92800.0,40.5206,40.6377,40.4846,40.6017,92800.0
2014-10-20 13:00:00,45.08,45.16,44.98,45.05,215300.0,40.6107,40.6828,40.5206,40.5837,215300.0
2014-10-20 13:30:00,45.05,45.06,44.96,45.01,127100.0,40.5837,40.5927,40.5026,40.5477,127100.0
2014-10-20 14:00:00,45.01,45.09,44.96,44.97,189600.0,40.5477,40.6197,40.5026,40.5116,189600.0
2014-10-20 14:30:00,44.97,45.13,44.95,45.1,159000.0,40.5116,40.6558,40.4936,40.6287,159000.0
2014-10-20 15:00:00,45.11,45.22,45.1,45.22,408900.0,40.6377,40.7368,40.6287,40.7368,408900.0
2014-10-20 15:30:00,45.22,45.41,45.21,45.38,373800.0,40.7368,40.908,40.7278,40.881,373800.0
2014-10-21 09:30:00,45.48,45.48,45.07,45.12,147700.0,40.9711,40.9711,40.6017,40.6468,147700.0
2014-10-21 10:00:00,45.13,45.26,45.03,45.03,144700.0,40.6558,40.7729,40.5657,40.5657,144700.0
2014-10-21 10:30:00,45.04,45.05,44.88,44.94,172600.0,40.5747,40.5837,40.4305,40.4846,172600.0
2014-10-21 11:00:00,44.94,45.24,44.92,45.22,290000.0,40.4846,40.7549,40.4666,40.7368,290000.0
2014-10-21 11:30:00,45.21,45.37,45.2,45.32,205900.0,40.7278,40.872,40.7188,40.8269,205900.0
2014-10-21 12:00:00,45.33,45.42,45.3,45.37,62100.0,40.8359,40.917,40.8089,40.872,62100.0
2014-10-21 12:30:00,45.38,45.41,45.25,45.27,65900.0,40.881,40.908,40.7639,40.7819,65900.0
2014-10-21 13:00:00,45.26,45.3,45.2,45.3,106800.0,40.7729,40.8089,40.7188,40.8089,106800.0
2014-10-21 13:30:00,45.3,45.37,45.27,45.34,77800.0,40.8089,40.872,40.7819,40.8449,77800.0
2014-10-21 14:00:00,45.34,45.4,45.23,45.26,63800.0,40.8449,40.899,40.7459,40.7729,63800.0
2014-10-21 14:30:00,45.25,45.26,45.17,45.24,74400.0,40.7639,40.7729,40.6918,40.7549,74400.0
2014-10-21 15:00:00,45.24,45.4,45.22,45.39,129500.0,40.7549,40.899,40.7368,40.89,129500.0
2014-10-21 15:30:00,45.39,45.5,45.34,45.48,550400.0,40.89,40.9891,40.8449,40.9711,550400.0
2014-10-22 09:30:00,45.57,46.24,45.49,46.19,191800.0,41.0521,41.6557,40.9801,41.6107,191800.0
2014-10-22 10:00:00,46.21,46.41,46.16,46.38,154100.0,41.6287,41.8089,41.5836,41.7818,154100.0
2014-10-22 10:30:00,46.38,46.39,46.22,46.32,155200.0,41.7818,41.7908,41.6377,41.7278,155200.0
2014-10-22 11:00:00,46.31,46.41,46.24,46.31,166800.0,41.7188,41.8089,41.6557,41.7188,166800.0
2014-10-22 11:30:00,46.31,46.39,46.24,46.37,122300.0,41.7188,41.7908,41.6557,41.7728,122300.0
2014-10-22 12:00:00,46.38,46.53,46.36,46.38,168900.0,41.7818,41.917,41.7638,41.7818,168900.0
2014-10-22 12:30:00,46.38,46.41,46.29,46.33,211800.0,41.7818,41.8089,41.7008,41.7368,211800.0
2014-10-22 13:00:00,46.32,46.34,46.04,46.11,151800.0,41.7278,41.7458,41.4755,41.5386,151800.0
2014-10-22 13:30:00,46.1,46.11,45.98,46.06,128200.0,41.5296,41.5386,41.4215,41.4936,128200.0
2014-10-22 14:00:00,46.06,46.2,46.04,46.15,149300.0,41.4936,41.6197,41.4755,41.5746,149300.0
2014-10-22 14:30:00,46.15,46.29,46.1,46.27,175600.0,41.5746,41.7008,41.5296,41.6827,175600.0
2014-10-22 15:00:00,46.27,46.44,46.24,46.41,219900.0,41.6827,41.8359,41.6557,41.8089,219900.0
2014-10-22 15:30:00,46.42,46.43,46.24,46.26,473200.0,41.8179,41.8269,41.6557,41.6737,473200.0
2014-10-23 09:30:00,46.52,46.59,46.21,46.22,233300.0,41.908,41.971,41.6287,41.6377,233300.0
2014-10-23 10:00:00,46.21,46.33,46.14,46.27,117300.0,41.6287,41.7368,41.5656,41.6827,117300.0
2014-10-23 10:30:00,46.28,46.43,46.24,46.4,132100.0,41.6918,41.8269,41.6557,41.7999,132100.0
2014-10-23 11:00:00,46.4,46.48,46.29,46.29,88800.0,41.7999,41.8719,41.7008,41.7008,88800.0
2014-10-23 11:30:00,46.29,46.51,46.28,46.46,113800.0,41.7008,41.8989,41.6918,41.8539,113800.0
2014-10-23 12:00:00,46.45,46.46,46.35,46.41,81500.0,41.8449,41.8539,41.7548,41.8089,81500.0
2014-10-23 12:30:00,46.4,46.4,46.27,46.29,71100.0,41.7999,41.7999,41.6827,41.7008,71100.0
2014-10-23 13:00:00,46.28,46.4,46.25,46.4,77900.0,41.6918,41.7999,41.6647,41.7999,77900.0
2014-10-23 13:30:00,46.4,46.43,46.3,46.3,65200.0,41.7999,41.8269,41.7098,41.7098,65200.0
2014-10-23 14:00:00,46.31,46.42,46.31,46.42,89500.0,41.7188,41.8179,41.7188,41.8179,89500.0
2014-10-23 14:30:00,46.43,46.43,46.16,46.23,134900.0,41.8269,41.8269,41.5836,41.6467,134900.0
2014-10-23 15:00:00,46.23,46.25,46.11,46.13,182800.0,41.6467,41.6647,41.5386,41.5566,182800.0
2014-10-23 15:30:00,46.12,46.21,46.07,46.18,584100.0,41.5476,41.6287,41.5026,41.6017,584100.0
2014-10-24 09:30:00,46.31,46.75,46.3,46.74,125300.0,41.7188,42.1152,41.7098,42.1061,125300.0
2014-10-24 10:00:00,46.72,46.79,46.59,46.6,161700.0,42.0881,42.1512,41.971,41.98,161700.0
2014-10-24 10:30:00,46.59,46.83,46.58,46.82,362900.0,41.971,42.1872,41.962,42.1782,362900.0
2014-10-24 11:00:00,46.83,47.1,46.81,47.06,308900.0,42.1872,42.4305,42.1692,42.3944,308900.0
2014-10-24 11:30:00,47.06,47.27,47.05,47.21,198500.0,42.3944,42.5836,42.3854,42.5296,198500.0
2014-10-24 12:00:00,47.22,47.32,47.17,47.27,107700.0,42.5386,42.6286,42.4935,42.5836,107700.0
2014-10-24 12:30:00,47.27,47.28,47.05,47.05,145800.0,42.5836,42.5926,42.3854,42.3854,145800.0
2014-10-24 13:00:00,47.05,47.06,46.94,46.98,115800.0,42.3854,42.3944,42.2863,42.3224,115800.0
2014-10-24 13:30:00,46.98,47.06,46.92,47.02,98100.0,42.3224,42.3944,42.2683,42.3584,98100.0
2014-10-24 14:00:00,47.02,47.03,46.98,47.02,132900.0,42.3584,42.3674,42.3224,42.3584,132900.0
2014-10-24 14:30:00,47.02,47.23,47.02,47.19,126600.0,42.3584,42.5476,42.3584,42.5115,126600.0
2014-10-24 15:00:00,47.18,47.19,47.02,47.06,119500.0,42.5025,42.5115,42.3584,42.3944,119500.0
2014-10-24 15:30:00,47.06,47.23,47.04,47.17,356100.0,42.3944,42.5476,42.3764,42.4935,356100.0
2014-10-27 09:30:00,47.15,47.31,47.03,47.11,203500.0,42.4755,42.6196,42.3674,42.4395,203500.0
2014-10-27 10:00:00,47.1,47.19,47.04,47.15,133200.0,42.4305,42.5115,42.3764,42.4755,133200.0
2014-10-27 10:30:00,47.16,47.16,47.03,47.13,172000.0,42.4845,42.4845,42.3674,42.4575,172000.0
2014-10-27 11:00:00,47.13,47.25,46.99,46.99,170500.0,42.4575,42.5656,42.3314,42.3314,170500.0
2014-10-27 11:30:00,47.0,47.04,46.78,46.89,110200.0,42.3404,42.3764,42.1422,42.2413,110200.0
2014-10-27 12:00:00,46.89,47.08,46.89,47.02,81400.0,42.2413,42.4124,42.2413,42.3584,81400.0
2014-10-27 12:30:00,47.03,47.04,46.84,46.91,92500.0,42.3674,42.3764,42.1962,42.2593,92500.0
2014-10-27 13:00:00,46.91,47.01,46.89,46.94,50000.0,42.2593,42.3494,42.2413,42.2863,50000.0
2014-10-27 13:30:00,46.94,46.94,46.83,46.88,83600.0,42.2863,42.2863,42.1872,42.2323,83600.0
2014-10-27 14:00:00,46.89,46.99,46.82,46.9,108000.0,42.2413,42.3314,42.1782,42.2503,108000.0
2014-10-27 14:30:00,46.9,46.95,46.83,46.95,88500.0,42.2503,42.2953,42.1872,42.2953,88500.0
2014-10-27 15:00:00,46.95,46.99,46.68,46.69,475100.0,42.2953,42.3314,42.0521,42.0611,475100.0
2014-10-27 15:30:00,46.69,46.69,46.25,46.55,1758200.0,42.0611,42.0611,41.6647,41.935,1758200.0
2014-10-28 09:30:00,46.64,47.37,46.45,46.8,238400.0,42.0161,42.6737,41.8449,42.1602,238400.0
2014-10-28 10:00:00,46.8,46.86,46.64,46.72,125300.0,42.1602,42.2143,42.0161,42.0881,125300.0
2014-10-28 10:30:00,46.72,46.81,46.6,46.67,106300.0,42.0881,42.1692,41.98,42.0431,106300.0
2014-10-28 11:00:00,46.69,47.02,46.64,47.0,344800.0,42.0611,42.3584,42.0161,42.3404,344800.0
2014-10-28 11:30:00,46.99,47.28,46.99,47.19,401000.0,42.3314,42.5926,42.3314,42.5115,401000.0
2014-10-28 12:00:00,47.18,47.87,47.06,47.18,513200.0,42.5025,43.1241,42.3944,42.5025,513200.0
2014-10-28 12:30:00,47.19,47.21,47.06,47.16,101200.0,42.5115,42.5296,42.3944,42.4845,101200.0
2014-10-28 13:00:00,47.15,47.24,47.02,47.15,164000.0,42.4755,42.5566,42.3584,42.4755,164000.0
2014-10-28 13:30:00,47.16,47.16,46.79,46.9,214600.0,42.4845,42.4845,42.1512,42.2503,214600.0
2014-10-28 14:00:00,46.9,47.13,46.88,47.13,453800.0,42.2503,42.4575,42.2323,42.4575,453800.0
2014-10-28 14:30:00,47.13,47.33,47.12,47.29,224200.0,42.4575,42.6377,42.4485,42.6016,224200.0
2014-10-28 15:00:00,47.29,47.59,47.29,47.48,270800.0,42.6016,42.8719,42.6016,42.7728,270800.0
2014-10-28 15:30:00,47.49,47.58,47.29,47.48,1307700.0,42.7818,42.8629,42.6016,42.7728,1307700.0
2014-10-29 09:30:00,48.12,49.26,48.05,49.16,905500.0,43.3493,44.3763,43.2863,44.2862,905500.0
2014-10-29 10:00:00,49.16,49.21,48.77,48.84,422500.0,44.2862,44.3313,43.9349,43.998,422500.0
2014-10-29 10:30:00,48.85,49.01,48.82,48.98,428200.0,44.007,44.1511,43.9799,44.1241,428200.0
2014-10-29 11:00:00,48.99,49.09,48.89,49.03,300400.0,44.1331,44.2232,44.043,44.1691,300400.0
2014-10-29 11:30:00,49.02,49.08,48.88,48.91,175400.0,44.1601,44.2142,44.034,44.061,175400.0
2014-10-29 12:00:00,48.9,48.91,48.71,48.86,275800.0,44.052,44.061,43.8808,44.016,275800.0
2014-10-29 12:30:00,48.86,48.99,48.84,48.92,287000.0,44.016,44.1331,43.998,44.07,287000.0
2014-10-29 13:00:00,48.93,48.99,48.67,48.7,288200.0,44.079,44.1331,43.8448,43.8718,288200.0
2014-10-29 13:30:00,48.7,48.75,48.64,48.68,353300.0,43.8718,43.9169,43.8178,43.8538,353300.0
2014-10-29 14:00:00,48.67,48.68,48.12,48.47,413300.0,43.8448,43.8538,43.3493,43.6646,413300.0
2014-10-29 14:30:00,48.46,48.6,48.33,48.43,250900.0,43.6556,43.7817,43.5385,43.6286,250900.0
2014-10-29 15:00:00,48.44,48.44,48.23,48.3,334300.0,43.6376,43.6376,43.4484,43.5115,334300.0
2014-10-29 15:30:00,48.3,48.55,48.29,48.5,749200.0,43.5115,43.7367,43.5025,43.6917,749200.0
2014-10-30 09:30:00,48.81,49.21,48.66,49.1,555600.0,43.9709,44.3313,43.8358,44.2322,555600.0
2014-10-30 10:00:00,49.11,49.26,49.08,49.15,518600.0,44.2412,44.3763,44.2142,44.2772,518600.0
2014-10-30 10:30:00,49.15,49.41,49.14,49.4,472400.0,44.2772,44.5114,44.2682,44.5024,472400.0
2014-10-30 11:00:00,49.39,49.54,49.3,49.5,253400.0,44.4934,44.6286,44.4123,44.5925,253400.0
2014-10-30 11:30:00,49.51,49.66,49.47,49.63,222100.0,44.6015,44.7367,44.5655,44.7096,222100.0
2014-10-30 12:00:00,49.64,49.65,49.51,49.57,127000.0,44.7186,44.7276,44.6015,44.6556,127000.0
2014-10-30 12:30:00,49.57,49.61,49.5,49.54,244600.0,44.6556,44.6916,44.5925,44.6286,244600.0
2014-10-30 13:00:00,49.53,49.77,49.53,49.66,130100.0,44.6195,44.8357,44.6195,44.7367,130100.0
2014-10-30 13:30:00,49.66,49.78,49.63,49.68,218200.0,44.7367,44.8448,44.7096,44.7547,218200.0
2014-10-30 14:00:00,49.69,49.78,49.58,49.61,404700.0,44.7637,44.8448,44.6646,44.6916,404700.0
2014-10-30 14:30:00,49.6,49.65,49.48,49.58,458000.0,44.6826,44.7276,44.5745,44.6646,458000.0
2014-10-30 15:00:00,49.58,49.72,49.58,49.65,623600.0,44.6646,44.7907,44.6646,44.7276,623600.0
2014-10-30 15:30:00,49.65,49.92,49.65,49.84,1302100.0,44.7276,44.9709,44.7276,44.8988,1302100.0
2014-10-31 09:30:00,50.06,50.1,49.66,49.79,334900.0,45.097,45.133,44.7367,44.8538,334900.0
2014-10-31 10:00:00,49.8,50.0,49.76,50.0,355000.0,44.8628,45.0429,44.8267,45.0429,355000.0
2014-10-31 10:30:00,49.99,50.2,49.98,50.0,303200.0,45.0339,45.2231,45.0249,45.0429,303200.0
2014-10-31 11:00:00,49.99,50.03,49.88,50.01,507200.0,45.0339,45.07,44.9348,45.052,507200.0
2014-10-31 11:30:00,50.01,50.25,49.98,50.22,259300.0,45.052,45.2682,45.0249,45.2411,259300.0
2014-10-31 12:00:00,50.21,50.24,50.08,50.1,244000.0,45.2321,45.2592,45.115,45.133,244000.0
2014-10-31 12:30:00,50.1,50.24,50.1,50.24,103200.0,45.133,45.2592,45.133,45.2592,103200.0
2014-10-31 13:00:00,50.24,50.33,50.16,50.16,279700.0,45.2592,45.3402,45.1871,45.1871,279700.0
2014-10-31 13:30:00,50.17,50.18,50.09,50.12,146800.0,45.1961,45.2051,45.124,45.1511,146800.0
2014-10-31 14:00:00,50.13,50.31,50.12,50.22,120300.0,45.1601,45.3222,45.1511,45.2411,120300.0
2014-10-31 14:30:00,50.22,50.3,50.19,50.29,152200.0,45.2411,45.3132,45.2141,45.3042,152200.0
2014-10-31 15:00:00,50.3,50.31,50.09,50.16,241200.0,45.3132,45.3222,45.124,45.1871,241200.0
2014-10-31 15:30:00,50.16,50.36,50.13,50.31,535400.0,45.1871,45.3673,45.1601,45.3222,535400.0
2014-11-03 09:30:00,50.5,50.65,50.3,50.54,223800.0,45.4934,45.6285,45.3132,45.5294,223800.0
2014-11-03 10:00:00,50.54,50.56,50.35,50.43,293400.0,45.5294,45.5474,45.3582,45.4303,293400.0
2014-11-03 10:30:00,50.42,50.53,50.39,50.5,302100.0,45.4213,45.5204,45.3943,45.4934,302100.0
2014-11-03 11:00:00,50.5,50.73,50.49,50.66,182700.0,45.4934,45.7006,45.4844,45.6375,182700.0
2014-11-03 11:30:00,50.66,50.86,50.6,50.84,90500.0,45.6375,45.8177,45.5835,45.7997,90500.0
2014-11-03 12:00:00,50.85,50.9,50.76,50.81,87700.0,45.8087,45.8537,45.7276,45.7726,87700.0
2014-11-03 12:30:00,50.82,50.99,50.82,50.96,103200.0,45.7817,45.9348,45.7817,45.9078,103200.0
2014-11-03 13:00:00,50.96,51.06,50.91,51.01,195600.0,45.9078,45.9979,45.8627,45.9528,195600.0
2014-11-03 13:30:00,51.01,51.03,50.95,50.95,102900.0,45.9528,45.9708,45.8988,45.8988,102900.0
2014-11-03 14:00:00,50.95,50.99,50.91,50.93,144000.0,45.8988,45.9348,45.8627,45.8807,144000.0
2014-11-03 14:30:00,50.92,50.99,50.84,50.92,235600.0,45.8717,45.9348,45.7997,45.8717,235600.0
2014-11-03 15:00:00,50.91,50.93,50.73,50.76,254700.0,45.8627,45.8807,45.7006,45.7276,254700.0
2014-11-03 15:30:00,50.77,50.97,50.75,50.94,612200.0,45.7366,45.9168,45.7186,45.8898,612200.0
2014-11-04 09:30:00,51.16,51.46,50.96,51.33,236100.0,46.0879,46.3582,45.9078,46.2411,236100.0
2014-11-04 10:00:00,51.31,51.34,51.17,51.2,99200.0,46.2231,46.2501,46.097,46.124,99200.0
2014-11-04 10:30:00,51.2,51.2,50.98,50.99,411400.0,46.124,46.124,45.9258,45.9348,411400.0
2014-11-04 11:00:00,50.99,50.99,50.73,50.77,117400.0,45.9348,45.9348,45.7006,45.7366,117400.0
2014-11-04 11:30:00,50.76,50.98,50.7,50.98,106300.0,45.7276,45.9258,45.6735,45.9258,106300.0
2014-11-04 12:00:00,50.97,51.01,50.91,50.91,184800.0,45.9168,45.9528,45.8627,45.8627,184800.0
2014-11-04 12:30:00,50.92,51.04,50.91,50.96,114400.0,45.8717,45.9798,45.8627,45.9078,114400.0
2014-11-04 13:00:00,50.97,50.98,50.85,50.93,70700.0,45.9168,45.9258,45.8087,45.8807,70700.0
2014-11-04 13:30:00,50.93,50.95,50.88,50.91,156600.0,45.8807,45.8988,45.8357,45.8627,156600.0
2014-11-04 14:00:00,50.91,50.96,50.82,50.83,172400.0,45.8627,45.9078,45.7817,45.7907,172400.0
2014-11-04 14:30:00,50.83,50.97,50.82,50.96,120900.0,45.7907,45.9168,45.7817,45.9078,120900.0
2014-11-04 15:00:00,50.95,50.95,50.67,50.71,213200.0,45.8988,45.8988,45.6465,45.6826,213200.0
2014-11-04 15:30:00,50.72,50.75,50.63,50.67,789500.0,45.6916,45.7186,45.6105,45.6465,789500.0
2014-11-05 09:30:00,50.79,50.86,50.53,50.55,640000.0,45.7546,45.8177,45.5204,45.5384,640000.0
2014-11-05 10:00:00,50.55,50.65,50.52,50.54,639000.0,45.5384,45.6285,45.5114,45.5294,639000.0
2014-11-05 10:30:00,50.54,50.56,50.26,50.38,748100.0,45.5294,45.5474,45.2772,45.3853,748100.0
2014-11-05 11:00:00,50.38,50.48,50.35,50.41,532800.0,45.3853,45.4754,45.3582,45.4123,532800.0
2014-11-05 11:30:00,50.41,50.55,50.34,50.35,623000.0,45.4123,45.5384,45.3492,45.3582,623000.0
2014-11-05 12:00:00,50.36,50.44,50.23,50.25,288700.0,45.3673,45.4393,45.2501,45.2682,288700.0
2014-11-05 12:30:00,50.26,50.5,50.25,50.4,1138400.0,45.2772,45.4934,45.2682,45.4033,1138400.0
2014-11-05 13:00:00,50.4,50.44,50.27,50.38,311500.0,45.4033,45.4393,45.2862,45.3853,311500.0
2014-11-05 13:30:00,50.38,50.44,50.3,50.43,326100.0,45.3853,45.4393,45.3132,45.4303,326100.0
2014-11-05 14:00:00,50.43,50.45,50.38,50.39,1126700.0,45.4303,45.4483,45.3853,45.3943,1126700.0
2014-11-05 14:30:00,50.4,50.45,50.3,50.43,621700.0,45.4033,45.4483,45.3132,45.4303,621700.0
2014-11-05 15:00:00,50.43,50.44,50.25,50.31,1349000.0,45.4303,45.4393,45.2682,45.3222,1349000.0
2014-11-05 15:30:00,50.3,50.43,50.26,50.29,2320300.0,45.3132,45.4303,45.2772,45.3042,2320300.0
2014-11-06 09:30:00,50.27,50.29,49.07,49.08,472300.0,45.2862,45.3042,44.2051,44.2142,472300.0
2014-11-06 10:00:00,49.08,49.19,48.92,49.09,703800.0,44.2142,44.3133,44.07,44.2232,703800.0
2014-11-06 10:30:00,49.09,49.26,48.96,49.01,504500.0,44.2232,44.3763,44.1061,44.1511,504500.0
2014-11-06 11:00:00,49.01,49.27,48.98,49.23,617200.0,44.1511,44.3853,44.1241,44.3493,617200.0
2014-11-06 11:30:00,49.23,49.55,49.23,49.35,447300.0,44.3493,44.6376,44.3493,44.4574,447300.0
2014-11-06 12:00:00,49.34,49.41,49.18,49.18,231500.0,44.4484,44.5114,44.3042,44.3042,231500.0
2014-11-06 12:30:00,49.19,49.31,49.18,49.24,264800.0,44.3133,44.4214,44.3042,44.3583,264800.0
2014-11-06 13:00:00,49.25,49.3,49.14,49.15,269200.0,44.3673,44.4123,44.2682,44.2772,269200.0
2014-11-06 13:30:00,49.15,49.26,49.12,49.21,137500.0,44.2772,44.3763,44.2502,44.3313,137500.0
2014-11-06 14:00:00,49.22,49.26,49.13,49.17,231100.0,44.3403,44.3763,44.2592,44.2952,231100.0
2014-11-06 14:30:00,49.16,49.28,49.14,49.2,334100.0,44.2862,44.3943,44.2682,44.3223,334100.0
2014-11-06 15:00:00,49.19,49.31,49.14,49.24,293700.0,44.3133,44.4214,44.2682,44.3583,293700.0
2014-11-06 15:30:00,49.24,49.42,49.24,49.33,700600.0,44.3583,44.5204,44.3583,44.4394,700600.0
2014-11-07 09:30:00,49.42,49.78,49.4,49.73,314300.0,44.5204,44.8448,44.5024,44.7997,314300.0
2014-11-07 10:00:00,49.72,49.97,49.69,49.96,168300.0,44.7907,45.0159,44.7637,45.0069,168300.0
2014-11-07 10:30:00,49.96,50.2,49.9,50.14,184900.0,45.0069,45.2231,44.9529,45.1691,184900.0
2014-11-07 11:00:00,50.15,50.25,50.08,50.12,117000.0,45.1781,45.2682,45.115,45.1511,117000.0
2014-11-07 11:30:00,50.13,50.26,50.03,50.26,95400.0,45.1601,45.2772,45.07,45.2772,95400.0
2014-11-07 12:00:00,50.26,50.26,50.09,50.26,115100.0,45.2772,45.2772,45.124,45.2772,115100.0
2014-11-07 12:30:00,50.27,50.27,50.14,50.19,160900.0,45.2862,45.2862,45.1691,45.2141,160900.0
2014-11-07 13:00:00,50.19,50.24,50.16,50.18,87100.0,45.2141,45.2592,45.1871,45.2051,87100.0
2014-11-07 13:30:00,50.19,50.22,50.15,50.2,61200.0,45.2141,45.2411,45.1781,45.2231,61200.0
2014-11-07 14:00:00,50.2,50.3,50.17,50.29,156300.0,45.2231,45.3132,45.1961,45.3042,156300.0
2014-11-07 14:30:00,50.29,50.29,50.16,50.18,133500.0,45.3042,45.3042,45.1871,45.2051,133500.0
2014-11-07 15:00:00,50.18,50.26,50.14,50.22,199500.0,45.2051,45.2772,45.1691,45.2411,199500.0
2014-11-07 15:30:00,50.21,50.37,50.16,50.35,411400.0,45.2321,45.3763,45.1871,45.3582,411400.0
2014-11-10 09:30:00,50.25,50.42,49.91,49.98,174900.0,45.2682,45.4213,44.9619,45.0249,174900.0
2014-11-10 10:00:00,49.98,50.39,49.98,50.38,109200.0,45.0249,45.3943,45.0249,45.3853,109200.0
2014-11-10 10:30:00,50.38,50.46,50.33,50.46,64100.0,45.3853,45.4573,45.3402,45.4573,64100.0
2014-11-10 11:00:00,50.47,50.64,50.47,50.63,74300.0,45.4664,45.6195,45.4664,45.6105,74300.0
2014-11-10 11:30:00,50.62,50.62,50.47,50.51,112100.0,45.6015,45.6015,45.4664,45.5024,112100.0
2014-11-10 12:00:00,50.52,50.62,50.48,50.56,81900.0,45.5114,45.6015,45.4754,45.5474,81900.0
2014-11-10 12:30:00,50.55,50.58,50.49,50.54,103400.0,45.5384,45.5654,45.4844,45.5294,103400.0
2014-11-10 13:00:00,50.54,50.54,50.4,50.46,90000.0,45.5294,45.5294,45.4033,45.4573,90000.0
2014-11-10 13:30:00,50.47,50.51,50.41,50.49,110600.0,45.4664,45.5024,45.4123,45.4844,110600.0
2014-11-10 14:00:00,50.49,50.61,50.48,50.61,115900.0,45.4844,45.5925,45.4754,45.5925,115900.0
2014-11-10 14:30:00,50.61,50.65,50.59,50.65,162100.0,45.5925,45.6285,45.5745,45.6285,162100.0
2014-11-10 15:00:00,50.65,50.76,50.63,50.75,291100.0,45.6285,45.7276,45.6105,45.7186,291100.0
2014-11-10 15:30:00,50.76,50.77,50.69,50.76,429200.0,45.7276,45.7366,45.6645,45.7276,429200.0
2014-11-11 09:30:00,50.67,50.78,50.45,50.62,150000.0,45.6465,45.7456,45.4483,45.6015,150000.0
2014-11-11 10:00:00,50.62,50.65,50.48,50.62,94400.0,45.6015,45.6285,45.4754,45.6015,94400.0
2014-11-11 10:30:00,50.63,50.72,50.59,50.65,79500.0,45.6105,45.6916,45.5745,45.6285,79500.0
2014-11-11 11:00:00,50.65,50.73,50.64,50.66,104100.0,45.6285,45.7006,45.6195,45.6375,104100.0
2014-11-11 11:30:00,50.65,50.71,50.6,50.65,86500.0,45.6285,45.6826,45.5835,45.6285,86500.0
2014-11-11 12:00:00,50.64,50.66,50.59,50.64,59100.0,45.6195,45.6375,45.5745,45.6195,59100.0
2014-11-11 12:30:00,50.63,50.68,50.52,50.53,75800.0,45.6105,45.6555,45.5114,45.5204,75800.0
2014-11-11 13:00:00,50.53,50.55,50.35,50.39,90800.0,45.5204,45.5384,45.3582,45.3943,90800.0
2014-11-11 13:30:00,50.39,50.51,50.34,50.5,87700.0,45.3943,45.5024,45.3492,45.4934,87700.0
2014-11-11 14:00:00,50.5,50.55,50.47,50.53,111100.0,45.4934,45.5384,45.4664,45.5204,111100.0
2014-11-11 14:30:00,50.52,50.53,50.47,50.48,85300.0,45.5114,45.5204,45.4664,45.4754,85300.0
2014-11-11 15:00:00,50.49,50.53,50.43,50.46,179800.0,45.4844,45.5204,45.4303,45.4573,179800.0
2014-11-11 15:30:00,50.47,50.55,50.43,50.54,347900.0,45.4664,45.5384,45.4303,45.5294,347900.0
2014-11-12 09:30:00,50.08,50.42,49.67,49.97,414600.0,45.115,45.4213,44.7457,45.0159,414600.0
2014-11-12 10:00:00,49.97,50.0,49.55,49.81,266800.0,45.0159,45.0429,44.6376,44.8718,266800.0
2014-11-12 10:30:00,49.83,49.96,49.78,49.95,307500.0,44.8898,45.0069,44.8448,44.9979,307500.0
2014-11-12 11:00:00,49.95,50.07,49.95,49.99,159600.0,44.9979,45.106,44.9979,45.0339,159600.0
2014-11-12 11:30:00,50.0,50.09,49.94,50.03,222300.0,45.0429,45.124,44.9889,45.07,222300.0
2014-11-12 12:00:00,50.01,50.11,49.96,50.04,187000.0,45.052,45.142,45.0069,45.079,187000.0
2014-11-12 12:30:00,50.04,50.07,49.91,49.92,111000.0,45.079,45.106,44.9619,44.9709,111000.0
2014-11-12 13:00:00,49.93,50.04,49.88,49.99,170100.0,44.9799,45.079,44.9348,45.0339,170100.0
2014-11-12 13:30:00,49.99,50.05,49.96,50.04,133900.0,45.0339,45.088,45.0069,45.079,133900.0
2014-11-12 14:00:00,50.04,50.16,50.03,50.12,281100.0,45.079,45.1871,45.07,45.1511,281100.0
2014-11-12 14:30:00,50.12,50.14,49.95,50.14,202600.0,45.1511,45.1691,44.9979,45.1691,202600.0
2014-11-12 15:00:00,50.14,50.21,50.07,50.16,400700.0,45.1691,45.2321,45.106,45.1871,400700.0
2014-11-12 15:30:00,50.17,50.21,50.06,50.15,609200.0,45.1961,45.2321,45.097,45.1781,609200.0
2014-11-13 09:30:00,50.27,50.39,49.84,49.86,123100.0,45.2862,45.3943,44.8988,44.9168,123100.0
2014-11-13 10:00:00,49.87,49.98,49.71,49.93,152100.0,44.9258,45.0249,44.7817,44.9799,152100.0
2014-11-13 10:30:00,49.93,49.96,49.75,49.93,143400.0,44.9799,45.0069,44.8177,44.9799,143400.0
2014-11-13 11:00:00,49.93,50.0,49.86,49.91,133000.0,44.9799,45.0429,44.9168,44.9619,133000.0
2014-11-13 11:30:00,49.92,50.01,49.77,49.97,187800.0,44.9709,45.052,44.8357,45.0159,187800.0
2014-11-13 12:00:00,49.97,50.09,49.95,50.09,161100.0,45.0159,45.124,44.9979,45.124,161100.0
2014-11-13 12:30:00,50.09,50.2,50.08,50.13,293300.0,45.124,45.2231,45.115,45.1601,293300.0
2014-11-13 13:00:00,50.14,50.17,49.93,49.98,439700.0,45.1691,45.1961,44.9799,45.0249,439700.0
2014-11-13 13:30:00,49.99,50.01,49.86,49.89,149400.0,45.0339,45.052,44.9168,44.9439,149400.0
2014-11-13 14:00:00,49.89,49.92,49.77,49.88,435300.0,44.9439,44.9709,44.8357,44.9348,435300.0
2014-11-13 14:30:00,49.88,49.92,49.84,49.89,192800.0,44.9348,44.9709,44.8988,44.9439,192800.0
2014-11-13 15:00:00,49.89,49.9,49.71,49.72,270000.0,44.9439,44.9529,44.7817,44.7907,270000.0
2014-11-13 15:30:00,49.72,49.78,49.63,49.77,450700.0,44.7907,44.8448,44.7096,44.8357,450700.0
2014-11-14 09:30:00,49.65,49.92,49.63,49.8,309400.0,44.7276,44.9709,44.7096,44.8628,309400.0
2014-11-14 10:00:00,49.81,49.88,49.73,49.79,274400.0,44.8718,44.9348,44.7997,44.8538,274400.0
2014-11-14 10:30:00,49.79,49.98,49.78,49.89,267000.0,44.8538,45.0249,44.8448,44.9439,267000.0
2014-11-14 11:00:00,49.89,50.0,49.85,49.96,376200.0,44.9439,45.0429,44.9078,45.0069,376200.0
2014-11-14 11:30:00,49.96,49.96,49.75,49.81,41100.0,45.0069,45.0069,44.8177,44.8718,41100.0
2014-11-14 12:00:00,49.81,49.81,49.64,49.79,42300.0,44.8718,44.8718,44.7186,44.8538,42300.0
2014-11-14 12:30:00,49.8,49.82,49.71,49.75,67300.0,44.8628,44.8808,44.7817,44.8177,67300.0
2014-11-14 13:00:00,49.73,49.78,49.63,49.71,75900.0,44.7997,44.8448,44.7096,44.7817,75900.0
2014-11-14 13:30:00,49.71,49.71,49.56,49.6,76700.0,44.7817,44.7817,44.6466,44.6826,76700.0
2014-11-14 14:00:00,49.61,49.73,49.59,49.63,61200.0,44.6916,44.7997,44.6736,44.7096,61200.0
2014-11-14 14:30:00,49.63,49.71,49.61,49.68,88600.0,44.7096,44.7817,44.6916,44.7547,88600.0
2014-11-14 15:00:00,49.69,49.69,49.53,49.62,104300.0,44.7637,44.7637,44.6195,44.7006,104300.0
2014-11-14 15:30:00,49.62,49.7,49.59,49.66,324600.0,44.7006,44.7727,44.6736,44.7367,324600.0
2014-11-17 09:30:00,49.75,50.0,49.68,49.87,560700.0,44.8177,45.0429,44.7547,44.9258,560700.0
2014-11-17 10:00:00,49.88,50.01,49.79,49.97,536200.0,44.9348,45.052,44.8538,45.0159,536200.0
2014-11-17 10:30:00,49.97,50.06,49.9,50.06,595400.0,45.0159,45.097,44.9529,45.097,595400.0
2014-11-17 11:00:00,50.06,50.28,50.03,50.26,229900.0,45.097,45.2952,45.07,45.2772,229900.0
2014-11-17 11:30:00,50.25,50.25,50.08,50.12,182300.0,45.2682,45.2682,45.115,45.1511,182300.0
2014-11-17 12:00:00,50.12,50.34,50.12,50.26,171000.0,45.1511,45.3492,45.1511,45.2772,171000.0
2014-11-17 12:30:00,50.25,50.41,50.25,50.41,71000.0,45.2682,45.4123,45.2682,45.4123,71000.0
2014-11-17 13:00:00,50.4,50.53,50.38,50.46,224700.0,45.4033,45.5204,45.3853,45.4573,224700.0
2014-11-17 13:30:00,50.46,50.46,50.38,50.41,102700.0,45.4573,45.4573,45.3853,45.4123,102700.0
2014-11-17 14:00:00,50.41,50.46,50.37,50.44,134800.0,45.4123,45.4573,45.3763,45.4393,134800.0
2014-11-17 14:30:00,50.44,50.5,50.43,50.46,274000.0,45.4393,45.4934,45.4303,45.4573,274000.0
2014-11-17 15:00:00,50.46,50.66,50.46,50.65,256600.0,45.4573,45.6375,45.4573,45.6285,256600.0
2014-11-17 15:30:00,50.65,50.68,50.53,50.56,799800.0,45.6285,45.6555,45.5204,45.5474,799800.0
2014-11-18 09:30:00,50.66,50.74,50.36,50.6,299300.0,45.6375,45.7096,45.3673,45.5835,299300.0
2014-11-18 10:00:00,50.61,50.61,50.45,50.49,86200.0,45.5925,45.5925,45.4483,45.4844,86200.0
2014-11-18 10:30:00,50.49,50.66,50.48,50.62,107600.0,45.4844,45.6375,45.4754,45.6015,107600.0
2014-11-18 11:00:00,50.61,50.65,50.53,50.62,400300.0,45.5925,45.6285,45.5204,45.6015,400300.0
2014-11-18 11:30:00,50.64,50.7,50.55,50.57,201500.0,45.6195,45.6735,45.5384,45.5564,201500.0
2014-11-18 12:00:00,50.57,50.67,50.51,50.63,104800.0,45.5564,45.6465,45.5024,45.6105,104800.0
2014-11-18 12:30:00,50.62,50.62,50.48,50.54,108800.0,45.6015,45.6015,45.4754,45.5294,108800.0
2014-11-18 13:00:00,50.54,50.6,50.5,50.51,209100.0,45.5294,45.5835,45.4934,45.5024,209100.0
2014-11-18 13:30:00,50.51,50.56,50.47,50.54,135000.0,45.5024,45.5474,45.4664,45.5294,135000.0
2014-11-18 14:00:00,50.55,50.59,50.5,50.5,214800.0,45.5384,45.5745,45.4934,45.4934,214800.0
2014-11-18 14:30:00,50.5,50.59,50.45,50.56,176600.0,45.4934,45.5745,45.4483,45.5474,176600.0
2014-11-18 15:00:00,50.56,50.62,50.52,50.53,126300.0,45.5474,45.6015,45.5114,45.5204,126300.0
2014-11-18 15:30:00,50.52,50.54,50.4,50.43,411300.0,45.5114,45.5294,45.4033,45.4303,411300.0
2014-11-19 09:30:00,50.29,50.34,49.97,50.29,243700.0,45.3042,45.3492,45.0159,45.3042,243700.0
2014-11-19 10:00:00,50.27,50.33,50.17,50.23,212000.0,45.2862,45.3402,45.1961,45.2501,212000.0
2014-11-19 10:30:00,50.23,50.24,50.13,50.17,141800.0,45.2501,45.2592,45.1601,45.1961,141800.0
2014-11-19 11:00:00,50.16,50.23,50.15,50.18,113700.0,45.1871,45.2501,45.1781,45.2051,113700.0
2014-11-19 11:30:00,50.18,50.32,50.17,50.26,124500.0,45.2051,45.3312,45.1961,45.2772,124500.0
2014-11-19 12:00:00,50.26,50.3,50.22,50.22,86100.0,45.2772,45.3132,45.2411,45.2411,86100.0
2014-11-19 12:30:00,50.22,50.35,50.2,50.35,85700.0,45.2411,45.3582,45.2231,45.3582,85700.0
2014-11-19 13:00:00,50.34,50.39,50.28,50.36,83000.0,45.3492,45.3943,45.2952,45.3673,83000.0
2014-11-19 13:30:00,50.37,50.5,50.3,50.41,78200.0,45.3763,45.4934,45.3132,45.4123,78200.0
2014-11-19 14:00:00,50.41,50.6,50.39,50.4,203500.0,45.4123,45.5835,45.3943,45.4033,203500.0
2014-11-19 14:30:00,50.4,50.42,50.17,50.2,222600.0,45.4033,45.4213,45.1961,45.2231,222600.0
2014-11-19 15:00:00,50.2,50.26,50.16,50.18,350500.0,45.2231,45.2772,45.1871,45.2051,350500.0
2014-11-19 15:30:00,50.18,50.24,50.15,50.17,467700.0,45.2051,45.2592,45.1781,45.1961,467700.0
2014-11-20 09:30:00,50.12,50.41,50.07,50.18,155100.0,45.1511,45.4123,45.106,45.2051,155100.0
2014-11-20 10:00:00,50.2,50.3,50.04,50.3,160100.0,45.2231,45.3132,45.079,45.3132,160100.0
2014-11-20 10:30:00,50.3,50.44,50.25,50.32,151600.0,45.3132,45.4393,45.2682,45.3312,151600.0
2014-11-20 11:00:00,50.32,50.36,50.27,50.33,212900.0,45.3312,45.3673,45.2862,45.3402,212900.0
2014-11-20 11:30:00,50.33,50.36,50.27,50.28,91900.0,45.3402,45.3673,45.2862,45.2952,91900.0
2014-11-20 12:00:00,50.28,50.35,50.26,50.34,232400.0,45.2952,45.3582,45.2772,45.3492,232400.0
2014-11-20 12:30:00,50.34,50.36,50.27,50.32,91500.0,45.3492,45.3673,45.2862,45.3312,91500.0
2014-11-20 13:00:00,50.32,50.35,50.3,50.34,221200.0,45.3312,45.3582,45.3132,45.3492,221200.0
2014-11-20 13:30:00,50.34,50.35,50.2,50.26,132900.0,45.3492,45.3582,45.2231,45.2772,132900.0
2014-11-20 14:00:00,50.27,50.32,50.27,50.3,92400.0,45.2862,45.3312,45.2862,45.3132,92400.0
2014-11-20 14:30:00,50.3,50.31,50.14,50.18,191200.0,45.3132,45.3222,45.1691,45.2051,191200.0
2014-11-20 15:00:00,50.18,50.23,50.13,50.22,237200.0,45.2051,45.2501,45.1601,45.2411,237200.0
2014-11-20 15:30:00,50.23,50.25,50.17,50.2,469200.0,45.2501,45.2682,45.1961,45.2231,469200.0
2014-11-21 09:30:00,50.61,50.63,50.11,50.24,376800.0,45.5925,45.6105,45.142,45.2592,376800.0
2014-11-21 10:00:00,50.23,50.27,50.17,50.21,250500.0,45.2501,45.2862,45.1961,45.2321,250500.0
2014-11-21 10:30:00,50.2,50.21,49.93,50.01,182600.0,45.2231,45.2321,44.9799,45.052,182600.0
2014-11-21 11:00:00,50.0,50.03,49.91,49.97,275800.0,45.0429,45.07,44.9619,45.0159,275800.0
2014-11-21 11:30:00,49.97,50.0,49.86,49.87,441200.0,45.0159,45.0429,44.9168,44.9258,441200.0
2014-11-21 12:00:00,49.86,49.92,49.7,49.7,144600.0,44.9168,44.9709,44.7727,44.7727,144600.0
2014-11-21 12:30:00,49.71,49.81,49.65,49.81,145100.0,44.7817,44.8718,44.7276,44.8718,145100.0
2014-11-21 13:00:00,49.81,49.87,49.71,49.74,110800.0,44.8718,44.9258,44.7817,44.8087,110800.0
2014-11-21 13:30:00,49.75,49.91,49.73,49.91,114100.0,44.8177,44.9619,44.7997,44.9619,114100.0
2014-11-21 14:00:00,49.9,49.95,49.85,49.87,137100.0,44.9529,44.9979,44.9078,44.9258,137100.0
2014-11-21 14:30:00,49.87,49.97,49.85,49.96,141700.0,44.9258,45.0159,44.9078,45.0069,141700.0
2014-11-21 15:00:00,49.96,50.04,49.94,50.02,232900.0,45.0069,45.079,44.9889,45.061,232900.0
2014-11-21 15:30:00,50.02,50.1,49.95,50.07,1148500.0,45.061,45.133,44.9979,45.106,1148500.0
2014-11-24 09:30:00,50.04,50.08,49.62,49.62,293600.0,45.079,45.115,44.7006,44.7006,293600.0
2014-11-24 10:00:00,49.63,49.66,49.47,49.58,176100.0,44.7096,44.7367,44.5655,44.6646,176100.0
2014-11-24 10:30:00,49.59,49.91,49.57,49.71,409300.0,44.6736,44.9619,44.6556,44.7817,409300.0
2014-11-24 11:00:00,49.7,49.78,49.61,49.61,192600.0,44.7727,44.8448,44.6916,44.6916,192600.0
2014-11-24 11:30:00,49.61,49.7,49.54,49.54,93700.0,44.6916,44.7727,44.6286,44.6286,93700.0
2014-11-24 12:00:00,49.54,49.64,49.5,49.6,104400.0,44.6286,44.7186,44.5925,44.6826,104400.0
2014-11-24 12:30:00,49.6,49.62,49.54,49.58,89700.0,44.6826,44.7006,44.6286,44.6646,89700.0
2014-11-24 13:00:00,49.58,49.63,49.54,49.59,77000.0,44.6646,44.7096,44.6286,44.6736,77000.0
2014-11-24 13:30:00,49.6,49.62,49.35,49.35,149500.0,44.6826,44.7006,44.4574,44.4574,149500.0
2014-11-24 14:00:00,49.35,49.41,49.34,49.34,132900.0,44.4574,44.5114,44.4484,44.4484,132900.0
2014-11-24 14:30:00,49.34,49.36,49.31,49.33,138000.0,44.4484,44.4664,44.4214,44.4394,138000.0
2014-11-24 15:00:00,49.33,49.34,49.22,49.22,216400.0,44.4394,44.4484,44.3403,44.3403,216400.0
2014-11-24 15:30:00,49.22,49.27,49.17,49.24,846200.0,44.3403,44.3853,44.2952,44.3583,846200.0
2014-11-25 09:30:00,49.38,49.4,49.06,49.26,117900.0,44.4844,44.5024,44.1961,44.3763,117900.0
2014-11-25 10:00:00,49.27,49.27,49.1,49.21,186100.0,44.3853,44.3853,44.2322,44.3313,186100.0
2014-11-25 10:30:00,49.21,49.24,49.02,49.06,363100.0,44.3313,44.3583,44.1601,44.1961,363100.0
2014-11-25 11:00:00,49.06,49.07,49.0,49.0,233300.0,44.1961,44.2051,44.1421,44.1421,233300.0
2014-11-25 11:30:00,49.0,49.05,49.0,49.01,175600.0,44.1421,44.1871,44.1421,44.1511,175600.0
2014-11-25 12:00:00,49.01,49.06,48.97,48.99,104400.0,44.1511,44.1961,44.1151,44.1331,104400.0
2014-11-25 12:30:00,48.99,49.1,48.96,49.1,185600.0,44.1331,44.2322,44.1061,44.2322,185600.0
2014-11-25 13:00:00,49.1,49.27,49.09,49.25,247100.0,44.2322,44.3853,44.2232,44.3673,247100.0
2014-11-25 13:30:00,49.24,49.34,49.24,49.28,357100.0,44.3583,44.4484,44.3583,44.3943,357100.0
2014-11-25 14:00:00,49.27,49.32,49.23,49.28,130100.0,44.3853,44.4304,44.3493,44.3943,130100.0
2014-11-25 14:30:00,49.28,49.32,49.23,49.3,262000.0,44.3943,44.4304,44.3493,44.4123,262000.0
2014-11-25 15:00:00,49.3,49.4,49.29,49.34,249000.0,44.4123,44.5024,44.4033,44.4484,249000.0
2014-11-25 15:30:00,49.34,49.41,49.24,49.32,1776500.0,44.4484,44.5114,44.3583,44.4304,1776500.0
2014-11-26 09:30:00,49.43,49.72,49.37,49.69,211900.0,44.5295,44.7907,44.4754,44.7637,211900.0
2014-11-26 10:00:00,49.7,49.72,49.6,49.67,182800.0,44.7727,44.7907,44.6826,44.7457,182800.0
2014-11-26 10:30:00,49.67,49.72,49.55,49.56,123900.0,44.7457,44.7907,44.6376,44.6466,123900.0
2014-11-26 11:00:00,49.55,49.73,49.52,49.63,109400.0,44.6376,44.7997,44.6105,44.7096,109400.0
2014-11-26 11:30:00,49.63,49.66,49.54,49.64,73200.0,44.7096,44.7367,44.6286,44.7186,73200.0
2014-11-26 12:00:00,49.64,49.85,49.6,49.83,110800.0,44.7186,44.9078,44.6826,44.8898,110800.0
2014-11-26 12:30:00,49.83,49.94,49.79,49.91,70600.0,44.8898,44.9889,44.8538,44.9619,70600.0
2014-11-26 13:00:00,49.91,50.12,49.91,50.12,97700.0,44.9619,45.1511,44.9619,45.1511,97700.0
2014-11-26 13:30:00,50.12,50.17,50.04,50.05,135200.0,45.1511,45.1961,45.079,45.088,135200.0
2014-11-26 14:00:00,50.06,50.08,49.97,49.97,88000.0,45.097,45.115,45.0159,45.0159,88000.0
2014-11-26 14:30:00,49.98,49.99,49.9,49.9,83500.0,45.0249,45.0339,44.9529,44.9529,83500.0
2014-11-26 15:00:00,49.9,49.96,49.84,49.85,131800.0,44.9529,45.0069,44.8988,44.9078,131800.0
2014-11-26 15:30:00,49.84,49.95,49.81,49.93,401700.0,44.8988,44.9979,44.8718,44.9799,401700.0
2014-11-28 09:30:00,50.21,50.55,50.08,50.44,122300.0,45.2321,45.5384,45.115,45.4393,122300.0
2014-11-28 10:00:00,50.45,50.75,50.45,50.66,83500.0,45.4483,45.7186,45.4483,45.6375,83500.0
2014-11-28 10:30:00,50.67,50.78,50.62,50.68,92200.0,45.6465,45.7456,45.6015,45.6555,92200.0
2014-11-28 11:00:00,50.7,50.81,50.63,50.77,73800.0,45.6735,45.7726,45.6105,45.7366,73800.0
2014-11-28 11:30:00,50.76,50.78,50.59,50.59,56900.0,45.7276,45.7456,45.5745,45.5745,56900.0
2014-11-28 12:00:00,50.58,50.61,50.52,50.56,102600.0,45.5654,45.5925,45.5114,45.5474,102600.0
2014-11-28 12:30:00,50.56,50.58,50.4,50.52,209600.0,45.5474,45.5654,45.4033,45.5114,209600.0
2014-12-01 09:30:00,50.21,50.67,50.11,50.62,233800.0,45.2321,45.6465,45.142,45.6015,233800.0
2014-12-01 10:00:00,50.61,51.16,50.58,51.15,229500.0,45.5925,46.0879,45.5654,46.0789,229500.0
2014-12-01 10:30:00,51.14,51.25,51.1,51.2,217200.0,46.0699,46.169,46.0339,46.124,217200.0
2014-12-01 11:00:00,51.21,51.38,51.15,51.37,243600.0,46.133,46.2861,46.0789,46.2771,243600.0
2014-12-01 11:30:00,51.36,51.51,51.36,51.44,244200.0,46.2681,46.4032,46.2681,46.3402,244200.0
2014-12-01 12:00:00,51.44,51.45,51.32,51.43,136000.0,46.3402,46.3492,46.2321,46.3312,136000.0
2014-12-01 12:30:00,51.43,51.47,51.25,51.27,159500.0,46.3312,46.3672,46.169,46.187,159500.0
2014-12-01 13:00:00,51.25,51.27,51.16,51.17,196300.0,46.169,46.187,46.0879,46.097,196300.0
2014-12-01 13:30:00,51.18,51.2,51.11,51.15,76900.0,46.106,46.124,46.0429,46.0789,76900.0
2014-12-01 14:00:00,51.16,51.17,51.05,51.08,114400.0,46.0879,46.097,45.9888,46.0159,114400.0
2014-12-01 14:30:00,51.08,51.08,50.78,50.78,186800.0,46.0159,46.0159,45.7456,45.7456,186800.0
2014-12-01 15:00:00,50.77,50.79,50.72,50.76,478400.0,45.7366,45.7546,45.6916,45.7276,478400.0
2014-12-01 15:30:00,50.76,50.78,50.62,50.62,712500.0,45.7276,45.7456,45.6015,45.6015,712500.0
2014-12-02 09:30:00,50.69,51.27,50.59,51.14,428400.0,45.6645,46.187,45.5745,46.0699,428400.0
2014-12-02 10:00:00,51.15,51.43,51.15,51.36,288800.0,46.0789,46.3312,46.0789,46.2681,288800.0
2014-12-02 10:30:00,51.37,51.38,51.27,51.36,172100.0,46.2771,46.2861,46.187,46.2681,172100.0
2014-12-02 11:00:00,51.36,51.6,51.32,51.54,158000.0,46.2681,46.4843,46.2321,46.4303,158000.0
2014-12-02 11:30:00,51.54,51.55,51.21,51.25,197200.0,46.4303,46.4393,46.133,46.169,197200.0
2014-12-02 12:00:00,51.26,51.55,51.25,51.54,138800.0,46.178,46.4393,46.169,46.4303,138800.0
2014-12-02 12:30:00,51.54,51.54,51.37,51.4,80100.0,46.4303,46.4303,46.2771,46.3041,80100.0
2014-12-02 13:00:00,51.39,51.6,51.39,51.58,112000.0,46.2951,46.4843,46.2951,46.4663,112000.0
2014-12-02 13:30:00,51.58,51.73,51.56,51.66,137100.0,46.4663,46.6014,46.4483,46.5384,137100.0
2014-12-02 14:00:00,51.65,51.74,51.64,51.65,274200.0,46.5294,46.6104,46.5204,46.5294,274200.0
2014-12-02 14:30:00,51.65,51.65,51.54,51.57,267600.0,46.5294,46.5294,46.4303,46.4573,267600.0
2014-12-02 15:00:00,51.57,51.61,51.5,51.6,401000.0,46.4573,46.4933,46.3942,46.4843,401000.0
2014-12-02 15:30:00,51.6,51.63,51.49,51.5,990800.0,46.4843,46.5113,46.3852,46.3942,990800.0
2014-12-03 09:30:00,51.5,51.55,51.14,51.21,796500.0,46.3942,46.4393,46.0699,46.133,796500.0
2014-12-03 10:00:00,51.21,51.36,51.11,51.12,220500.0,46.133,46.2681,46.0429,46.0519,220500.0
2014-12-03 10:30:00,51.14,51.27,51.08,51.21,248100.0,46.0699,46.187,46.0159,46.133,248100.0
2014-12-03 11:00:00,51.2,51.21,50.88,50.97,288400.0,46.124,46.133,45.8357,45.9168,288400.0
2014-12-03 11:30:00,50.97,50.99,50.86,50.95,139900.0,45.9168,45.9348,45.8177,45.8988,139900.0
2014-12-03 12:00:00,50.95,51.13,50.84,51.12,97200.0,45.8988,46.0609,45.7997,46.0519,97200.0
2014-12-03 12:30:00,51.13,51.21,51.08,51.17,105800.0,46.0609,46.133,46.0159,46.097,105800.0
2014-12-03 13:00:00,51.16,51.22,51.12,51.21,85100.0,46.0879,46.142,46.0519,46.133,85100.0
2014-12-03 13:30:00,51.2,51.23,51.15,51.16,86100.0,46.124,46.151,46.0789,46.0879,86100.0
2014-12-03 14:00:00,51.15,51.21,51.12,51.15,107100.0,46.0789,46.133,46.0519,46.0789,107100.0
2014-12-03 14:30:00,51.15,51.18,51.08,51.13,99000.0,46.0789,46.106,46.0159,46.0609,99000.0
2014-12-03 15:00:00,51.13,51.19,51.08,51.17,244800.0,46.0609,46.115,46.0159,46.097,244800.0
2014-12-03 15:30:00,51.17,51.2,50.99,51.0,695100.0,46.097,46.124,45.9348,45.9438,695100.0
2014-12-04 09:30:00,50.91,51.39,50.91,51.17,305900.0,45.8627,46.2951,45.8627,46.097,305900.0
2014-12-04 10:00:00,51.2,51.32,51.15,51.2,309600.0,46.124,46.2321,46.0789,46.124,309600.0
2014-12-04 10:30:00,51.21,51.31,51.17,51.29,216100.0,46.133,46.2231,46.097,46.2051,216100.0
2014-12-04 11:00:00,51.28,51.35,51.19,51.23,269800.0,46.196,46.2591,46.115,46.151,269800.0
2014-12-04 11:30:00,51.23,51.25,51.14,51.23,124500.0,46.151,46.169,46.0699,46.151,124500.0
2014-12-04 12:00:00,51.23,51.32,51.2,51.29,195900.0,46.151,46.2321,46.124,46.2051,195900.0
2014-12-04 12:30:00,51.29,51.46,51.2,51.23,158400.0,46.2051,46.3582,46.124,46.151,158400.0
2014-12-04 13:00:00,51.23,51.35,51.22,51.29,137700.0,46.151,46.2591,46.142,46.2051,137700.0
2014-12-04 13:30:00,51.29,51.3,51.2,51.26,90600.0,46.2051,46.2141,46.124,46.178,90600.0
2014-12-04 14:00:00,51.25,51.3,51.23,51.24,82300.0,46.169,46.2141,46.151,46.16,82300.0
2014-12-04 14:30:00,51.25,51.26,51.13,51.16,87500.0,46.169,46.178,46.0609,46.0879,87500.0
2014-12-04 15:00:00,51.17,51.2,51.07,51.09,121100.0,46.097,46.124,46.0069,46.0249,121100.0
2014-12-04 15:30:00,51.08,51.13,51.05,51.07,620100.0,46.0159,46.0609,45.9888,46.0069,620100.0
2014-12-05 09:30:00,49.86,50.85,49.79,50.71,205000.0,44.9168,45.8087,44.8538,45.6826,205000.0
2014-12-05 10:00:00,50.71,50.87,50.59,50.72,106800.0,45.6826,45.8267,45.5745,45.6916,106800.0
2014-12-05 10:30:00,50.72,50.75,50.62,50.71,115100.0,45.6916,45.7186,45.6015,45.6826,115100.0
2014-12-05 11:00:00,50.7,50.88,50.7,50.88,81400.0,45.6735,45.8357,45.6735,45.8357,81400.0
2014-12-05 11:30:00,50.87,50.97,50.82,50.89,79000.0,45.8267,45.9168,45.7817,45.8447,79000.0
2014-12-05 12:00:00,50.89,50.91,50.74,50.77,64200.0,45.8447,45.8627,45.7096,45.7366,64200.0
2014-12-05 12:30:00,50.78,50.82,50.76,50.82,58200.0,45.7456,45.7817,45.7276,45.7817,58200.0
2014-12-05 13:00:00,50.82,50.84,50.74,50.77,51200.0,45.7817,45.7997,45.7096,45.7366,51200.0
2014-12-05 13:30:00,50.77,50.83,50.75,50.8,49900.0,45.7366,45.7907,45.7186,45.7636,49900.0
2014-12-05 14:00:00,50.8,50.82,50.74,50.82,43600.0,45.7636,45.7817,45.7096,45.7817,43600.0
2014-12-05 14:30:00,50.82,50.85,50.77,50.79,55500.0,45.7817,45.8087,45.7366,45.7546,55500.0
2014-12-05 15:00:00,50.79,50.87,50.78,50.86,105100.0,45.7546,45.8267,45.7456,45.8177,105100.0
2014-12-05 15:30:00,50.85,50.97,50.79,50.95,338500.0,45.8087,45.9168,45.7546,45.8988,338500.0
2014-12-08 09:30:00,50.97,51.28,50.76,51.21,375900.0,45.9168,46.196,45.7276,46.133,375900.0
2014-12-08 10:00:00,51.22,51.37,51.2,51.31,115000.0,46.142,46.2771,46.124,46.2231,115000.0
2014-12-08 10:30:00,51.31,51.37,51.19,51.2,175600.0,46.2231,46.2771,46.115,46.124,175600.0
2014-12-08 11:00:00,51.2,51.54,51.19,51.5,174900.0,46.124,46.4303,46.115,46.3942,174900.0
2014-12-08 11:30:00,51.5,51.65,51.48,51.64,122400.0,46.3942,46.5294,46.3762,46.5204,122400.0
2014-12-08 12:00:00,51.64,51.66,51.49,51.57,133900.0,46.5204,46.5384,46.3852,46.4573,133900.0
2014-12-08 12:30:00,51.57,51.73,51.55,51.63,113200.0,46.4573,46.6014,46.4393,46.5113,113200.0
2014-12-08 13:00:00,51.64,51.66,51.58,51.6,114700.0,46.5204,46.5384,46.4663,46.4843,114700.0
2014-12-08 13:30:00,51.59,51.61,51.5,51.54,109000.0,46.4753,46.4933,46.3942,46.4303,109000.0
2014-12-08 14:00:00,51.54,51.64,51.49,51.64,245300.0,46.4303,46.5204,46.3852,46.5204,245300.0
2014-12-08 14:30:00,51.63,51.81,51.62,51.79,178600.0,46.5113,46.6735,46.5023,46.6555,178600.0
2014-12-08 15:00:00,51.79,51.98,51.74,51.96,277900.0,46.6555,46.8266,46.6104,46.8086,277900.0
2014-12-08 15:30:00,51.95,52.0,51.9,51.92,767400.0,46.7996,46.8447,46.7546,46.7726,767400.0
2014-12-09 09:30:00,51.71,52.04,51.51,51.89,375600.0,46.5834,46.8807,46.4032,46.7456,375600.0
2014-12-09 10:00:00,51.89,51.91,51.5,51.69,185500.0,46.7456,46.7636,46.3942,46.5654,185500.0
2014-12-09 10:30:00,51.69,52.01,51.59,51.87,190100.0,46.5654,46.8537,46.4753,46.7276,190100.0
2014-12-09 11:00:00,51.87,51.91,51.64,51.71,153700.0,46.7276,46.7636,46.5204,46.5834,153700.0
2014-12-09 11:30:00,51.7,51.73,51.57,51.66,123300.0,46.5744,46.6014,46.4573,46.5384,123300.0
2014-12-09 12:00:00,51.66,51.77,51.62,51.75,179900.0,46.5384,46.6375,46.5023,46.6195,179900.0
2014-12-09 12:30:00,51.73,51.89,51.71,51.89,109400.0,46.6014,46.7456,46.5834,46.7456,109400.0
2014-12-09 13:00:00,51.89,52.06,51.83,52.0,109400.0,46.7456,46.8987,46.6915,46.8447,109400.0
2014-12-09 13:30:00,52.0,52.01,51.83,51.85,100700.0,46.8447,46.8537,46.6915,46.7095,100700.0
2014-12-09 14:00:00,51.85,51.87,51.71,51.74,91600.0,46.7095,46.7276,46.5834,46.6104,91600.0
2014-12-09 14:30:00,51.73,51.74,51.61,51.73,118400.0,46.6014,46.6104,46.4933,46.6014,118400.0
2014-12-09 15:00:00,51.73,51.81,51.73,51.75,136100.0,46.6014,46.6735,46.6014,46.6195,136100.0
2014-12-09 15:30:00,51.75,51.85,51.72,51.84,325400.0,46.6195,46.7095,46.5924,46.7005,325400.0
2014-12-10 09:30:00,51.88,52.26,51.51,52.21,128000.0,46.7366,47.0789,46.4032,47.0338,128000.0
2014-12-10 10:00:00,52.21,52.35,52.19,52.29,103200.0,47.0338,47.16,47.0158,47.1059,103200.0
2014-12-10 10:30:00,52.29,52.31,52.11,52.14,124700.0,47.1059,47.1239,46.9438,46.9708,124700.0
2014-12-10 11:00:00,52.16,52.19,51.99,52.02,123500.0,46.9888,47.0158,46.8357,46.8627,123500.0
2014-12-10 11:30:00,52.01,52.16,51.91,52.15,107000.0,46.8537,46.9888,46.7636,46.9798,107000.0
2014-12-10 12:00:00,52.16,52.21,52.06,52.2,133400.0,46.9888,47.0338,46.8987,47.0248,133400.0
2014-12-10 12:30:00,52.21,52.24,52.13,52.22,124000.0,47.0338,47.0609,46.9618,47.0429,124000.0
2014-12-10 13:00:00,52.22,52.31,52.19,52.23,84500.0,47.0429,47.1239,47.0158,47.0519,84500.0
2014-12-10 13:30:00,52.23,52.24,51.98,52.04,92700.0,47.0519,47.0609,46.8266,46.8807,92700.0
2014-12-10 14:00:00,52.04,52.22,51.98,52.0,167100.0,46.8807,47.0429,46.8266,46.8447,167100.0
2014-12-10 14:30:00,52.0,52.0,51.83,51.87,284400.0,46.8447,46.8447,46.6915,46.7276,284400.0
2014-12-10 15:00:00,51.88,52.04,51.86,51.97,219700.0,46.7366,46.8807,46.7185,46.8176,219700.0
2014-12-10 15:30:00,51.97,52.03,51.81,51.87,611200.0,46.8176,46.8717,46.6735,46.7276,611200.0
2014-12-11 09:30:00,51.89,52.14,51.78,51.94,161600.0,46.7456,46.9708,46.6465,46.7906,161600.0
2014-12-11 10:00:00,51.96,52.49,51.94,52.45,175000.0,46.8086,47.2861,46.7906,47.2501,175000.0
2014-12-11 10:30:00,52.45,52.68,52.4,52.68,226500.0,47.2501,47.4572,47.205,47.4572,226500.0
2014-12-11 11:00:00,52.68,52.73,52.62,52.72,252700.0,47.4572,47.5023,47.4032,47.4933,252700.0
2014-12-11 11:30:00,52.72,52.86,52.67,52.82,153400.0,47.4933,47.6194,47.4482,47.5834,153400.0
2014-12-11 12:00:00,52.82,52.87,52.78,52.83,139900.0,47.5834,47.6284,47.5473,47.5924,139900.0
2014-12-11 12:30:00,52.83,52.96,52.81,52.9,176200.0,47.5924,47.7095,47.5744,47.6554,176200.0
2014-12-11 13:00:00,52.9,52.95,52.86,52.9,205600.0,47.6554,47.7005,47.6194,47.6554,205600.0
2014-12-11 13:30:00,52.9,53.03,52.88,52.93,245900.0,47.6554,47.7726,47.6374,47.6825,245900.0
2014-12-11 14:00:00,52.92,52.98,52.77,52.84,231700.0,47.6735,47.7275,47.5383,47.6014,231700.0
2014-12-11 14:30:00,52.84,52.89,52.71,52.74,213000.0,47.6014,47.6464,47.4843,47.5113,213000.0
2014-12-11 15:00:00,52.74,53.02,52.72,52.96,416700.0,47.5113,47.7635,47.4933,47.7095,416700.0
2014-12-11 15:30:00,52.97,53.0,52.82,52.93,916800.0,47.7185,47.7455,47.5834,47.6825,916800.0
2014-12-12 09:30:00,52.34,52.92,52.2,52.92,199100.0,47.151,47.6735,47.0248,47.6735,199100.0
2014-12-12 10:00:00,52.93,52.96,52.2,52.33,198400.0,47.6825,47.7095,47.0248,47.1419,198400.0
2014-12-12 10:30:00,52.33,52.53,52.33,52.36,125600.0,47.1419,47.3221,47.1419,47.169,125600.0
2014-12-12 11:00:00,52.36,52.41,52.22,52.22,115500.0,47.169,47.214,47.0429,47.0429,115500.0
2014-12-12 11:30:00,52.23,52.29,52.13,52.2,139800.0,47.0519,47.1059,46.9618,47.0248,139800.0
2014-12-12 12:00:00,52.21,52.46,52.16,52.45,99000.0,47.0338,47.2591,46.9888,47.2501,99000.0
2014-12-12 12:30:00,52.45,52.48,52.26,52.36,72200.0,47.2501,47.2771,47.0789,47.169,72200.0
2014-12-12 13:00:00,52.37,52.63,52.31,52.55,73300.0,47.178,47.4122,47.1239,47.3401,73300.0
2014-12-12 13:30:00,52.55,52.58,52.45,52.55,62900.0,47.3401,47.3672,47.2501,47.3401,62900.0
2014-12-12 14:00:00,52.55,52.56,52.45,52.49,98700.0,47.3401,47.3491,47.2501,47.2861,98700.0
2014-12-12 14:30:00,52.51,52.64,52.48,52.63,137400.0,47.3041,47.4212,47.2771,47.4122,137400.0
2014-12-12 15:00:00,52.63,52.7,52.46,52.51,149300.0,47.4122,47.4753,47.2591,47.3041,149300.0
2014-12-12 15:30:00,52.51,52.52,52.05,52.07,534700.0,47.3041,47.3131,46.8897,46.9077,534700.0
2014-12-15 09:30:00,52.88,53.0,52.38,52.64,427100.0,47.6374,47.7455,47.187,47.4212,427100.0
2014-12-15 10:00:00,52.65,52.73,52.47,52.52,337400.0,47.4302,47.5023,47.2681,47.3131,337400.0
2014-12-15 10:30:00,52.52,52.67,52.33,52.59,178200.0,47.3131,47.4482,47.1419,47.3762,178200.0
2014-12-15 11:00:00,52.59,52.59,51.96,51.98,289700.0,47.3762,47.3762,46.8086,46.8266,289700.0
2014-12-15 11:30:00,51.97,52.12,51.8,51.97,272600.0,46.8176,46.9528,46.6645,46.8176,272600.0
2014-12-15 12:00:00,51.98,52.07,51.89,52.04,175500.0,46.8266,46.9077,46.7456,46.8807,175500.0
2014-12-15 12:30:00,52.05,52.34,51.92,52.28,291000.0,46.8897,47.151,46.7726,47.0969,291000.0
2014-12-15 13:00:00,52.29,52.35,52.02,52.02,245400.0,47.1059,47.16,46.8627,46.8627,245400.0
2014-12-15 13:30:00,52.0,52.21,51.97,52.13,123400.0,46.8447,47.0338,46.8176,46.9618,123400.0
2014-12-15 14:00:00,52.13,52.36,52.07,52.29,195300.0,46.9618,47.169,46.9077,47.1059,195300.0
2014-12-15 14:30:00,52.3,52.37,52.16,52.28,178900.0,47.1149,47.178,46.9888,47.0969,178900.0
2014-12-15 15:00:00,52.27,52.44,52.25,52.27,334500.0,47.0879,47.241,47.0699,47.0879,334500.0
2014-12-15 15:30:00,52.27,52.43,52.23,52.32,526200.0,47.0879,47.232,47.0519,47.1329,526200.0
2014-12-16 09:30:00,52.35,52.38,51.72,51.76,355800.0,47.16,47.187,46.5924,46.6285,355800.0
2014-12-16 10:00:00,51.76,52.19,51.59,52.09,184000.0,46.6285,47.0158,46.4753,46.9257,184000.0
2014-12-16 10:30:00,52.09,52.22,51.97,52.15,215700.0,46.9257,47.0429,46.8176,46.9798,215700.0
2014-12-16 11:00:00,52.16,52.85,52.1,52.74,521000.0,46.9888,47.6104,46.9348,47.5113,521000.0
2014-12-16 11:30:00,52.76,52.78,52.4,52.41,157800.0,47.5293,47.5473,47.205,47.214,157800.0
2014-12-16 12:00:00,52.41,52.5,52.08,52.1,132200.0,47.214,47.2951,46.9167,46.9348,132200.0
2014-12-16 12:30:00,52.11,52.27,52.02,52.03,90500.0,46.9438,47.0879,46.8627,46.8717,90500.0
2014-12-16 13:00:00,52.02,52.11,51.82,51.91,93600.0,46.8627,46.9438,46.6825,46.7636,93600.0
2014-12-16 13:30:00,51.89,52.23,51.79,52.16,121800.0,46.7456,47.0519,46.6555,46.9888,121800.0
2014-12-16 14:00:00,52.16,52.31,52.08,52.28,116500.0,46.9888,47.1239,46.9167,47.0969,116500.0
2014-12-16 14:30:00,52.29,52.34,52.08,52.2,100200.0,47.1059,47.151,46.9167,47.0248,100200.0
2014-12-16 15:00:00,52.19,52.32,52.12,52.19,126700.0,47.0158,47.1329,46.9528,47.0158,126700.0
2014-12-16 15:30:00,52.17,52.3,51.93,51.98,617200.0,46.9978,47.1149,46.7816,46.8266,617200.0
2014-12-17 09:30:00,51.63,52.47,51.63,52.21,188400.0,46.5113,47.2681,46.5113,47.0338,188400.0
2014-12-17 10:00:00,52.21,52.24,51.68,51.78,228500.0,47.0338,47.0609,46.5564,46.6465,228500.0
2014-12-17 10:30:00,51.78,51.95,51.78,51.9,214300.0,46.6465,46.7996,46.6465,46.7546,214300.0
2014-12-17 11:00:00,51.9,52.15,51.71,52.12,160000.0,46.7546,46.9798,46.5834,46.9528,160000.0
2014-12-17 11:30:00,52.14,52.14,51.99,52.07,161900.0,46.9708,46.9708,46.8357,46.9077,161900.0
2014-12-17 12:00:00,52.08,52.16,51.97,52.0,284300.0,46.9167,46.9888,46.8176,46.8447,284300.0
2014-12-17 12:30:00,52.0,52.15,51.96,52.09,336500.0,46.8447,46.9798,46.8086,46.9257,336500.0
2014-12-17 13:00:00,52.09,52.13,51.91,51.93,67400.0,46.9257,46.9618,46.7636,46.7816,67400.0
2014-12-17 13:30:00,51.93,52.08,51.91,52.08,83500.0,46.7816,46.9167,46.7636,46.9167,83500.0
2014-12-17 14:00:00,52.09,52.53,52.06,52.22,241800.0,46.9257,47.3221,46.8987,47.0429,241800.0
2014-12-17 14:30:00,52.23,52.36,52.04,52.15,456800.0,47.0519,47.169,46.8807,46.9798,456800.0
2014-12-17 15:00:00,52.16,52.65,52.08,52.63,376000.0,46.9888,47.4302,46.9167,47.4122,376000.0
2014-12-17 15:30:00,52.63,52.75,52.5,52.73,452300.0,47.4122,47.5203,47.2951,47.5023,452300.0
2014-12-18 09:30:00,52.77,53.0,52.51,52.91,150500.0,47.5383,47.7455,47.3041,47.6644,150500.0
2014-12-18 10:00:00,52.91,53.09,52.84,53.01,142700.0,47.6644,47.8266,47.6014,47.7545,142700.0
2014-12-18 10:30:00,53.03,53.08,52.81,52.81,117900.0,47.7726,47.8176,47.5744,47.5744,117900.0
2014-12-18 11:00:00,52.8,52.95,52.69,52.84,104300.0,47.5654,47.7005,47.4663,47.6014,104300.0
2014-12-18 11:30:00,52.83,53.0,52.76,52.99,132100.0,47.5924,47.7455,47.5293,47.7365,132100.0
2014-12-18 12:00:00,53.0,53.14,52.99,53.06,94500.0,47.7455,47.8716,47.7365,47.7996,94500.0
2014-12-18 12:30:00,53.07,53.18,53.01,53.15,119000.0,47.8086,47.9077,47.7545,47.8807,119000.0
2014-12-18 13:00:00,53.17,53.17,53.01,53.09,104400.0,47.8987,47.8987,47.7545,47.8266,104400.0
2014-12-18 13:30:00,53.1,53.12,52.97,53.0,165200.0,47.8356,47.8536,47.7185,47.7455,165200.0
2014-12-18 14:00:00,53.0,53.07,52.94,52.97,246500.0,47.7455,47.8086,47.6915,47.7185,246500.0
2014-12-18 14:30:00,52.96,53.1,52.93,53.06,163700.0,47.7095,47.8356,47.6825,47.7996,163700.0
2014-12-18 15:00:00,53.08,53.24,53.06,53.23,235900.0,47.8176,47.9617,47.7996,47.9527,235900.0
2014-12-18 15:30:00,53.23,53.45,53.17,53.44,588800.0,47.9527,48.1509,47.8987,48.1419,588800.0
2014-12-19 09:30:00,53.86,53.87,53.24,53.38,853700.0,48.5203,48.5293,47.9617,48.0879,853700.0
2014-12-19 10:00:00,53.4,53.43,53.31,53.39,227400.0,48.1059,48.1329,48.0248,48.0969,227400.0
2014-12-19 10:30:00,53.39,53.42,53.13,53.15,155000.0,48.0969,48.1239,47.8626,47.8807,155000.0
2014-12-19 11:00:00,53.15,53.25,53.01,53.17,265000.0,47.8807,47.9707,47.7545,47.8987,265000.0
2014-12-19 11:30:00,53.17,53.2,52.97,53.06,221500.0,47.8987,47.9257,47.7185,47.7996,221500.0
2014-12-19 12:00:00,53.06,53.07,52.86,52.88,122800.0,47.7996,47.8086,47.6194,47.6374,122800.0
2014-12-19 12:30:00,52.88,53.0,52.83,52.96,109700.0,47.6374,47.7455,47.5924,47.7095,109700.0
2014-12-19 13:00:00,52.96,52.97,52.88,52.93,80200.0,47.7095,47.7185,47.6374,47.6825,80200.0
2014-12-19 13:30:00,52.93,53.05,52.91,53.01,142400.0,47.6825,47.7906,47.6644,47.7545,142400.0
2014-12-19 14:00:00,53.01,53.11,52.99,53.06,140200.0,47.7545,47.8446,47.7365,47.7996,140200.0
2014-12-19 14:30:00,53.06,53.27,52.98,53.26,190300.0,47.7996,47.9888,47.7275,47.9797,190300.0
2014-12-19 15:00:00,53.26,53.37,53.18,53.35,210100.0,47.9797,48.0788,47.9077,48.0608,210100.0
2014-12-19 15:30:00,53.34,53.41,52.98,53.06,635600.0,48.0518,48.1149,47.7275,47.7996,635600.0
2014-12-22 09:30:00,53.1,53.31,52.85,53.02,248700.0,47.8356,48.0248,47.6104,47.7635,248700.0
2014-12-22 10:00:00,53.02,53.23,52.86,53.16,322500.0,47.7635,47.9527,47.6194,47.8897,322500.0
2014-12-22 10:30:00,53.15,53.29,53.05,53.23,95800.0,47.8807,48.0068,47.7906,47.9527,95800.0
2014-12-22 11:00:00,53.23,53.23,52.95,53.02,78800.0,47.9527,47.9527,47.7005,47.7635,78800.0
2014-12-22 11:30:00,53.02,53.06,52.89,52.9,116700.0,47.7635,47.7996,47.6464,47.6554,116700.0
2014-12-22 12:00:00,52.89,52.9,52.72,52.81,85600.0,47.6464,47.6554,47.4933,47.5744,85600.0
2014-12-22 12:30:00,52.8,52.92,52.75,52.9,96300.0,47.5654,47.6735,47.5203,47.6554,96300.0
2014-12-22 13:00:00,52.89,52.94,52.8,52.81,67400.0,47.6464,47.6915,47.5654,47.5744,67400.0
2014-12-22 13:30:00,52.8,52.92,52.8,52.89,120700.0,47.5654,47.6735,47.5654,47.6464,120700.0
2014-12-22 14:00:00,52.89,53.03,52.82,53.0,134400.0,47.6464,47.7726,47.5834,47.7455,134400.0
2014-12-22 14:30:00,53.01,53.07,52.94,53.03,80400.0,47.7545,47.8086,47.6915,47.7726,80400.0
2014-12-22 15:00:00,53.04,53.18,53.03,53.08,187400.0,47.7816,47.9077,47.7726,47.8176,187400.0
2014-12-22 15:30:00,53.08,53.22,53.02,53.22,574400.0,47.8176,47.9437,47.7635,47.9437,574400.0
2014-12-23 09:30:00,53.62,53.81,53.38,53.38,205000.0,48.3041,48.4752,48.0879,48.0879,205000.0
2014-12-23 10:00:00,53.39,53.5,53.17,53.36,133500.0,48.0969,48.196,47.8987,48.0698,133500.0
2014-12-23 10:30:00,53.36,53.5,53.19,53.49,101300.0,48.0698,48.196,47.9167,48.1869,101300.0
2014-12-23 11:00:00,53.49,53.52,53.38,53.45,76700.0,48.1869,48.214,48.0879,48.1509,76700.0
2014-12-23 11:30:00,53.46,53.58,53.35,53.39,54000.0,48.1599,48.268,48.0608,48.0969,54000.0
2014-12-23 12:00:00,53.4,53.55,53.4,53.55,53500.0,48.1059,48.241,48.1059,48.241,53500.0
2014-12-23 12:30:00,53.56,53.58,53.41,53.5,161100.0,48.25,48.268,48.1149,48.196,161100.0
2014-12-23 13:00:00,53.51,53.52,53.25,53.33,108900.0,48.205,48.214,47.9707,48.0428,108900.0
2014-12-23 13:30:00,53.32,53.41,53.26,53.32,105500.0,48.0338,48.1149,47.9797,48.0338,105500.0
2014-12-23 14:00:00,53.33,53.42,53.24,53.41,84400.0,48.0428,48.1239,47.9617,48.1149,84400.0
2014-12-23 14:30:00,53.42,53.49,53.32,53.36,71600.0,48.1239,48.1869,48.0338,48.0698,71600.0
2014-12-23 15:00:00,53.35,53.38,53.21,53.3,149800.0,48.0608,48.0879,47.9347,48.0158,149800.0
2014-12-23 15:30:00,53.29,53.32,53.2,53.26,341200.0,48.0068,48.0338,47.9257,47.9797,341200.0
2014-12-24 09:30:00,53.42,54.37,53.2,54.17,250100.0,48.1239,48.9797,47.9257,48.7995,250100.0
2014-12-24 10:00:00,54.17,54.22,54.03,54.13,314200.0,48.7995,48.8446,48.6734,48.7635,314200.0
2014-12-24 10:30:00,54.13,54.39,54.04,54.21,115100.0,48.7635,48.9977,48.6824,48.8356,115100.0
2014-12-24 11:00:00,54.2,54.35,54.18,54.34,99100.0,48.8266,48.9617,48.8085,48.9527,99100.0
2014-12-24 11:30:00,54.35,54.49,54.1,54.18,112200.0,48.9617,49.0878,48.7365,48.8085,112200.0
2014-12-24 12:00:00,54.2,54.42,54.09,54.29,165100.0,48.8266,49.0247,48.7275,48.9076,165100.0
2014-12-24 12:30:00,54.27,54.59,54.15,54.48,310500.0,48.8896,49.1779,48.7815,49.0788,310500.0
2014-12-26 09:30:00,54.53,55.24,54.45,55.1,156500.0,49.1238,49.7634,49.0518,49.6373,156500.0
2014-12-26 10:00:00,55.12,55.19,54.77,54.96,156200.0,49.6553,49.7184,49.34,49.5112,156200.0
2014-12-26 10:30:00,54.98,55.0,54.69,54.69,173800.0,49.5292,49.5472,49.268,49.268,173800.0
2014-12-26 11:00:00,54.69,54.83,54.63,54.7,126100.0,49.268,49.3941,49.2139,49.277,126100.0
2014-12-26 11:30:00,54.7,54.78,54.64,54.77,115800.0,49.277,49.3491,49.2229,49.34,115800.0
2014-12-26 12:00:00,54.76,54.91,54.69,54.75,120500.0,49.331,49.4662,49.268,49.322,120500.0
2014-12-26 12:30:00,54.76,54.83,54.67,54.71,103600.0,49.331,49.3941,49.25,49.286,103600.0
2014-12-26 13:00:00,54.7,54.74,54.61,54.64,109500.0,49.277,49.313,49.1959,49.2229,109500.0
2014-12-26 13:30:00,54.64,54.68,54.5,54.53,144400.0,49.2229,49.259,49.0968,49.1238,144400.0
2014-12-26 14:00:00,54.53,54.68,54.38,54.68,180000.0,49.1238,49.259,48.9887,49.259,180000.0
2014-12-26 14:30:00,54.69,54.85,54.57,54.71,210100.0,49.268,49.4121,49.1599,49.286,210100.0
2014-12-26 15:00:00,54.7,54.75,54.64,54.7,205300.0,49.277,49.322,49.2229,49.277,205300.0
2014-12-26 15:30:00,54.7,54.93,54.68,54.85,532700.0,49.277,49.4842,49.259,49.4121,532700.0
2014-12-29 09:30:00,54.41,55.17,54.41,54.97,553500.0,49.4214,50.1117,49.4214,49.93,553500.0
2014-12-29 10:00:00,54.99,55.07,54.87,54.94,154400.0,49.9482,50.0209,49.8392,49.9028,154400.0
2014-12-29 10:30:00,54.95,54.98,54.83,54.93,162500.0,49.9119,49.9391,49.8029,49.8937,162500.0
2014-12-29 11:00:00,54.92,54.92,54.83,54.89,132000.0,49.8846,49.8846,49.8029,49.8574,132000.0
2014-12-29 11:30:00,54.9,54.98,54.88,54.93,119500.0,49.8665,49.9391,49.8483,49.8937,119500.0
2014-12-29 12:00:00,54.93,54.99,54.85,54.9,136200.0,49.8937,49.9482,49.821,49.8665,136200.0
2014-12-29 12:30:00,54.9,54.98,54.87,54.98,75300.0,49.8665,49.9391,49.8392,49.9391,75300.0
2014-12-29 13:00:00,54.97,54.98,54.85,54.95,116600.0,49.93,49.9391,49.821,49.9119,116600.0
2014-12-29 13:30:00,54.95,55.04,54.94,55.04,122800.0,49.9119,49.9936,49.9028,49.9936,122800.0
2014-12-29 14:00:00,55.04,55.17,55.01,55.12,202000.0,49.9936,50.1117,49.9664,50.0663,202000.0
2014-12-29 14:30:00,55.12,55.13,54.78,54.9,164300.0,50.0663,50.0754,49.7575,49.8665,164300.0
2014-12-29 15:00:00,54.9,55.11,54.87,55.07,222500.0,49.8665,50.0572,49.8392,50.0209,222500.0
2014-12-29 15:30:00,55.07,55.09,54.95,54.99,373200.0,50.0209,50.039,49.9119,49.9482,373200.0
2014-12-30 09:30:00,55.01,55.03,54.47,54.73,62800.0,49.9664,49.9845,49.4759,49.712,62800.0
2014-12-30 10:00:00,54.74,54.95,54.73,54.88,191300.0,49.7211,49.9119,49.712,49.8483,191300.0
2014-12-30 10:30:00,54.88,55.0,54.83,54.85,157300.0,49.8483,49.9573,49.8029,49.821,157300.0
2014-12-30 11:00:00,54.85,54.87,54.62,54.71,79200.0,49.821,49.8392,49.6121,49.6939,79200.0
2014-12-30 11:30:00,54.72,54.72,54.57,54.64,76300.0,49.703,49.703,49.5667,49.6303,76300.0
2014-12-30 12:00:00,54.64,54.66,54.5,54.53,101400.0,49.6303,49.6485,49.5031,49.5304,101400.0
2014-12-30 12:30:00,54.54,54.55,54.39,54.39,55500.0,49.5395,49.5485,49.4032,49.4032,55500.0
2014-12-30 13:00:00,54.39,54.4,54.2,54.2,59100.0,49.4032,49.4123,49.2306,49.2306,59100.0
2014-12-30 13:30:00,54.21,54.26,54.08,54.15,58500.0,49.2397,49.2851,49.1216,49.1852,58500.0
2014-12-30 14:00:00,54.16,54.28,54.16,54.24,77000.0,49.1943,49.3033,49.1943,49.267,77000.0
2014-12-30 14:30:00,54.24,54.38,54.22,54.37,93600.0,49.267,49.3941,49.2488,49.385,93600.0
2014-12-30 15:00:00,54.37,54.38,54.26,54.27,96300.0,49.385,49.3941,49.2851,49.2942,96300.0
2014-12-30 15:30:00,54.28,54.29,54.2,54.27,286800.0,49.3033,49.3124,49.2306,49.2942,286800.0
2014-12-31 09:30:00,54.39,54.59,54.21,54.21,318600.0,49.4032,49.5849,49.2397,49.2397,318600.0
2014-12-31 10:00:00,54.26,54.44,54.1,54.12,72000.0,49.2851,49.4486,49.1398,49.158,72000.0
2014-12-31 10:30:00,54.13,54.38,54.12,54.28,55900.0,49.167,49.3941,49.158,49.3033,55900.0
2014-12-31 11:00:00,54.27,54.42,54.25,54.25,52000.0,49.2942,49.4305,49.276,49.276,52000.0
2014-12-31 11:30:00,54.26,54.26,54.04,54.06,46500.0,49.2851,49.2851,49.0853,49.1035,46500.0
2014-12-31 12:00:00,54.06,54.11,53.82,53.9,49500.0,49.1035,49.1489,48.8855,48.9581,49500.0
2014-12-31 12:30:00,53.89,53.94,53.76,53.79,54000.0,48.9491,48.9945,48.831,48.8582,54000.0
2014-12-31 13:00:00,53.8,53.94,53.71,53.73,58100.0,48.8673,48.9945,48.7856,48.8037,58100.0
2014-12-31 13:30:00,53.73,53.78,53.6,53.65,47000.0,48.8037,48.8491,48.6856,48.7311,47000.0
2014-12-31 14:00:00,53.66,53.74,53.5,53.54,85700.0,48.7401,48.8128,48.5948,48.6311,85700.0
2014-12-31 14:30:00,53.54,53.59,53.41,53.55,87100.0,48.6311,48.6766,48.5131,48.6402,87100.0
2014-12-31 15:00:00,53.55,53.59,53.45,53.52,104300.0,48.6402,48.6766,48.5494,48.613,104300.0
2014-12-31 15:30:00,53.53,53.55,53.16,53.23,285700.0,48.6221,48.6402,48.286,48.3496,285700.0
2015-01-02 09:30:00,53.48,53.76,53.43,53.56,169000.0,48.5766,48.831,48.5312,48.6493,169000.0
2015-01-02 10:00:00,53.55,53.68,53.46,53.59,271300.0,48.6402,48.7583,48.5585,48.6766,271300.0
2015-01-02 10:30:00,53.6,53.79,53.59,53.62,124800.0,48.6856,48.8582,48.6766,48.7038,124800.0
2015-01-02 11:00:00,53.62,53.63,53.46,53.5,144100.0,48.7038,48.7129,48.5585,48.5948,144100.0
2015-01-02 11:30:00,53.53,53.57,53.39,53.39,68300.0,48.6221,48.6584,48.4949,48.4949,68300.0
2015-01-02 12:00:00,53.4,53.5,53.35,53.44,63200.0,48.504,48.5948,48.4586,48.5403,63200.0
2015-01-02 12:30:00,53.44,53.56,53.35,53.36,56300.0,48.5403,48.6493,48.4586,48.4676,56300.0
2015-01-02 13:00:00,53.38,53.44,53.11,53.11,75000.0,48.4858,48.5403,48.2406,48.2406,75000.0
2015-01-02 13:30:00,53.11,53.29,53.06,53.25,56600.0,48.2406,48.4041,48.1952,48.3677,56600.0
2015-01-02 14:00:00,53.23,53.36,53.19,53.26,74200.0,48.3496,48.4676,48.3132,48.3768,74200.0
2015-01-02 14:30:00,53.27,53.39,53.24,53.32,58700.0,48.3859,48.4949,48.3586,48.4313,58700.0
2015-01-02 15:00:00,53.32,53.43,53.2,53.43,163500.0,48.4313,48.5312,48.3223,48.5312,163500.0
2015-01-02 15:30:00,53.43,53.69,53.33,53.33,594900.0,48.5312,48.7674,48.4404,48.4404,594900.0
2015-01-05 09:30:00,53.95,54.26,53.64,54.07,610000.0,49.0036,49.2851,48.722,49.1125,610000.0
2015-01-05 10:00:00,54.05,54.37,54.01,54.26,300900.0,49.0944,49.385,49.0581,49.2851,300900.0
2015-01-05 10:30:00,54.25,54.27,54.03,54.19,388700.0,49.276,49.2942,49.0762,49.2215,388700.0
2015-01-05 11:00:00,54.19,54.31,54.0,54.08,293500.0,49.2215,49.3305,49.049,49.1216,293500.0
2015-01-05 11:30:00,54.09,54.34,54.04,54.33,404800.0,49.1307,49.3578,49.0853,49.3487,404800.0
2015-01-05 12:00:00,54.32,54.43,54.23,54.24,199100.0,49.3396,49.4395,49.2579,49.267,199100.0
2015-01-05 12:30:00,54.24,54.26,54.11,54.24,254900.0,49.267,49.2851,49.1489,49.267,254900.0
2015-01-05 13:00:00,54.24,54.41,54.15,54.37,409900.0,49.267,49.4214,49.1852,49.385,409900.0
2015-01-05 13:30:00,54.37,54.45,54.28,54.38,585300.0,49.385,49.4577,49.3033,49.3941,585300.0
2015-01-05 14:00:00,54.39,54.4,54.19,54.22,327300.0,49.4032,49.4123,49.2215,49.2488,327300.0
2015-01-05 14:30:00,54.21,54.31,54.13,54.14,203200.0,49.2397,49.3305,49.167,49.1761,203200.0
2015-01-05 15:00:00,54.14,54.37,54.13,54.28,396700.0,49.1761,49.385,49.167,49.3033,396700.0
2015-01-05 15:30:00,54.29,54.39,54.21,54.23,977600.0,49.3124,49.4032,49.2397,49.2579,977600.0
2015-01-06 09:30:00,54.33,55.12,54.24,55.12,450400.0,49.3487,50.0663,49.267,50.0663,450400.0
2015-01-06 10:00:00,55.13,55.6,55.02,55.48,403800.0,50.0754,50.5023,49.9754,50.3933,403800.0
2015-01-06 10:30:00,55.48,55.49,54.82,54.86,285200.0,50.3933,50.4024,49.7938,49.8301,285200.0
2015-01-06 11:00:00,54.86,54.97,54.63,54.74,169200.0,49.8301,49.93,49.6212,49.7211,169200.0
2015-01-06 11:30:00,54.72,54.73,54.5,54.5,258500.0,49.703,49.712,49.5031,49.5031,258500.0
2015-01-06 12:00:00,54.51,54.52,54.26,54.34,116900.0,49.5122,49.5213,49.2851,49.3578,116900.0
2015-01-06 12:30:00,54.33,54.39,54.26,54.33,134400.0,49.3487,49.4032,49.2851,49.3487,134400.0
2015-01-06 13:00:00,54.34,54.36,54.11,54.16,224700.0,49.3578,49.376,49.1489,49.1943,224700.0
2015-01-06 13:30:00,54.16,54.23,54.06,54.18,100500.0,49.1943,49.2579,49.1035,49.2125,100500.0
2015-01-06 14:00:00,54.17,54.31,54.09,54.26,1177500.0,49.2034,49.3305,49.1307,49.2851,1177500.0
2015-01-06 14:30:00,54.26,54.36,54.19,54.33,161500.0,49.2851,49.376,49.2215,49.3487,161500.0
2015-01-06 15:00:00,54.33,54.4,54.24,54.4,1127100.0,49.3487,49.4123,49.267,49.4123,1127100.0
2015-01-06 15:30:00,54.39,54.4,54.08,54.13,664500.0,49.4032,49.4123,49.1216,49.167,664500.0
2015-01-07 09:30:00,54.25,54.46,53.95,54.34,174900.0,49.276,49.4668,49.0036,49.3578,174900.0
2015-01-07 10:00:00,54.34,54.36,54.15,54.23,122900.0,49.3578,49.376,49.1852,49.2579,122900.0
2015-01-07 10:30:00,54.22,54.33,54.15,54.21,113500.0,49.2488,49.3487,49.1852,49.2397,113500.0
2015-01-07 11:00:00,54.21,54.23,54.05,54.09,76100.0,49.2397,49.2579,49.0944,49.1307,76100.0
2015-01-07 11:30:00,54.09,54.49,54.07,54.49,509100.0,49.1307,49.494,49.1125,49.494,509100.0
2015-01-07 12:00:00,54.49,54.65,54.4,54.64,182800.0,49.494,49.6394,49.4123,49.6303,182800.0
2015-01-07 12:30:00,54.64,54.72,54.62,54.68,66200.0,49.6303,49.703,49.6121,49.6666,66200.0
2015-01-07 13:00:00,54.69,54.71,54.58,54.59,93700.0,49.6757,49.6939,49.5758,49.5849,93700.0
2015-01-07 13:30:00,54.61,54.71,54.6,54.69,72000.0,49.603,49.6939,49.594,49.6757,72000.0
2015-01-07 14:00:00,54.71,54.77,54.56,54.66,72900.0,49.6939,49.7484,49.5576,49.6485,72900.0
2015-01-07 14:30:00,54.67,54.72,54.53,54.57,72300.0,49.6575,49.703,49.5304,49.5667,72300.0
2015-01-07 15:00:00,54.59,54.7,54.48,54.51,103300.0,49.5849,49.6848,49.485,49.5122,103300.0
2015-01-07 15:30:00,54.5,54.61,54.43,54.58,320100.0,49.5031,49.603,49.4395,49.5758,320100.0
2015-01-08 09:30:00,54.75,55.18,54.71,55.16,105900.0,49.7302,50.1208,49.6939,50.1026,105900.0
2015-01-08 10:00:00,55.13,55.29,55.05,55.1,129800.0,50.0754,50.2207,50.0027,50.0481,129800.0
2015-01-08 10:30:00,55.11,55.23,54.92,55.23,162800.0,50.0572,50.1662,49.8846,50.1662,162800.0
2015-01-08 11:00:00,55.22,55.38,55.21,55.26,61800.0,50.1571,50.3024,50.148,50.1934,61800.0
2015-01-08 11:30:00,55.26,55.4,55.17,55.37,125700.0,50.1934,50.3206,50.1117,50.2934,125700.0
2015-01-08 12:00:00,55.35,55.36,55.25,55.28,197000.0,50.2752,50.2843,50.1844,50.2116,197000.0
2015-01-08 12:30:00,55.27,55.31,55.13,55.19,69500.0,50.2025,50.2389,50.0754,50.1299,69500.0
2015-01-08 13:00:00,55.17,55.4,55.15,55.35,75000.0,50.1117,50.3206,50.0935,50.2752,75000.0
2015-01-08 13:30:00,55.34,55.37,55.15,55.2,85400.0,50.2661,50.2934,50.0935,50.1389,85400.0
2015-01-08 14:00:00,55.2,55.28,55.12,55.27,63800.0,50.1389,50.2116,50.0663,50.2025,63800.0
2015-01-08 14:30:00,55.27,55.49,55.27,55.32,105800.0,50.2025,50.4024,50.2025,50.2479,105800.0
2015-01-08 15:00:00,55.33,55.48,55.33,55.48,229700.0,50.257,50.3933,50.257,50.3933,229700.0
2015-01-08 15:30:00,55.48,55.5,55.2,55.29,554800.0,50.3933,50.4114,50.1389,50.2207,554800.0
2015-01-09 09:30:00,55.88,55.9,55.45,55.79,493600.0,50.7566,50.7748,50.366,50.6749,493600.0
2015-01-09 10:00:00,55.76,55.77,55.55,55.7,504800.0,50.6476,50.6567,50.4569,50.5931,504800.0
2015-01-09 10:30:00,55.71,55.71,55.46,55.46,516900.0,50.6022,50.6022,50.3751,50.3751,516900.0
2015-01-09 11:00:00,55.46,55.46,55.13,55.16,114800.0,50.3751,50.3751,50.0754,50.1026,114800.0
2015-01-09 11:30:00,55.15,55.33,55.09,55.32,97600.0,50.0935,50.257,50.039,50.2479,97600.0
2015-01-09 12:00:00,55.31,55.6,55.3,55.58,160100.0,50.2389,50.5023,50.2298,50.4841,160100.0
2015-01-09 12:30:00,55.58,55.7,55.54,55.66,297200.0,50.4841,50.5931,50.4478,50.5568,297200.0
2015-01-09 13:00:00,55.65,55.91,55.65,55.73,199600.0,50.5477,50.7838,50.5477,50.6204,199600.0
2015-01-09 13:30:00,55.73,55.96,55.73,55.95,351100.0,50.6204,50.8293,50.6204,50.8202,351100.0
2015-01-09 14:00:00,55.96,55.96,55.83,55.94,412600.0,50.8293,50.8293,50.7112,50.8111,412600.0
2015-01-09 14:30:00,55.93,56.01,55.87,55.97,398000.0,50.802,50.8747,50.7475,50.8383,398000.0
2015-01-09 15:00:00,55.96,56.11,55.95,55.98,300600.0,50.8293,50.9655,50.8202,50.8474,300600.0
2015-01-09 15:30:00,55.99,56.0,55.76,55.84,969900.0,50.8565,50.8656,50.6476,50.7203,969900.0
2015-01-12 09:30:00,55.92,56.05,55.25,55.46,351000.0,50.7929,50.911,50.1844,50.3751,351000.0
2015-01-12 10:00:00,55.47,55.5,55.17,55.19,243700.0,50.3842,50.4114,50.1117,50.1299,243700.0
2015-01-12 10:30:00,55.18,55.32,55.17,55.32,125900.0,50.1208,50.2479,50.1117,50.2479,125900.0
2015-01-12 11:00:00,55.35,55.45,55.33,55.38,69800.0,50.2752,50.366,50.257,50.3024,69800.0
2015-01-12 11:30:00,55.38,55.39,55.14,55.21,82200.0,50.3024,50.3115,50.0844,50.148,82200.0
2015-01-12 12:00:00,55.2,55.3,55.2,55.28,97300.0,50.1389,50.2298,50.1389,50.2116,97300.0
2015-01-12 12:30:00,55.27,55.32,55.09,55.11,81600.0,50.2025,50.2479,50.039,50.0572,81600.0
2015-01-12 13:00:00,55.11,55.18,55.07,55.07,63800.0,50.0572,50.1208,50.0209,50.0209,63800.0
2015-01-12 13:30:00,55.07,55.39,55.06,55.33,217700.0,50.0209,50.3115,50.0118,50.257,217700.0
2015-01-12 14:00:00,55.33,55.35,55.22,55.3,144400.0,50.257,50.2752,50.1571,50.2298,144400.0
2015-01-12 14:30:00,55.3,55.42,55.24,55.41,131900.0,50.2298,50.3388,50.1753,50.3297,131900.0
2015-01-12 15:00:00,55.41,55.54,55.37,55.4,115400.0,50.3297,50.4478,50.2934,50.3206,115400.0
2015-01-12 15:30:00,55.4,55.65,55.3,55.43,437200.0,50.3206,50.5477,50.2298,50.3479,437200.0
2015-01-13 09:30:00,55.94,56.61,55.94,56.39,372100.0,50.8111,51.4197,50.8111,51.2198,372100.0
2015-01-13 10:00:00,56.38,56.67,56.36,56.62,325700.0,51.2108,51.4742,51.1926,51.4288,325700.0
2015-01-13 10:30:00,56.63,56.91,56.59,56.73,152200.0,51.4378,51.6922,51.4015,51.5287,152200.0
2015-01-13 11:00:00,56.73,56.96,56.66,56.96,172500.0,51.5287,51.7376,51.4651,51.7376,172500.0
2015-01-13 11:30:00,56.97,57.28,56.88,57.19,286400.0,51.7467,52.0282,51.6649,51.9465,286400.0
2015-01-13 12:00:00,57.19,57.21,56.91,56.96,165200.0,51.9465,51.9647,51.6922,51.7376,165200.0
2015-01-13 12:30:00,56.95,56.95,56.65,56.83,390500.0,51.7285,51.7285,51.456,51.6195,390500.0
2015-01-13 13:00:00,56.83,56.93,56.57,56.61,206200.0,51.6195,51.7103,51.3833,51.4197,206200.0
2015-01-13 13:30:00,56.62,56.62,56.25,56.44,300500.0,51.4288,51.4288,51.0927,51.2653,300500.0
2015-01-13 14:00:00,56.42,56.43,56.21,56.34,355800.0,51.2471,51.2562,51.0563,51.1744,355800.0
2015-01-13 14:30:00,56.33,56.45,56.28,56.28,290200.0,51.1653,51.2743,51.1199,51.1199,290200.0
2015-01-13 15:00:00,56.28,56.54,56.27,56.37,417900.0,51.1199,51.3561,51.1108,51.2017,417900.0
2015-01-13 15:30:00,56.37,56.58,56.36,56.5,672000.0,51.2017,51.3924,51.1926,51.3198,672000.0
2015-01-14 09:30:00,56.58,56.66,56.01,56.34,235900.0,51.3924,51.4651,50.8747,51.1744,235900.0
2015-01-14 10:00:00,56.34,56.83,56.29,56.78,254000.0,51.1744,51.6195,51.129,51.5741,254000.0
2015-01-14 10:30:00,56.78,56.9,56.66,56.76,181700.0,51.5741,51.6831,51.4651,51.5559,181700.0
2015-01-14 11:00:00,56.78,56.9,56.7,56.86,231900.0,51.5741,51.6831,51.5014,51.6467,231900.0
2015-01-14 11:30:00,56.86,57.07,56.8,57.07,269400.0,51.6467,51.8375,51.5922,51.8375,269400.0
2015-01-14 12:00:00,57.07,57.11,56.91,57.05,252700.0,51.8375,51.8738,51.6922,51.8193,252700.0
2015-01-14 12:30:00,57.05,57.11,56.93,57.02,183300.0,51.8193,51.8738,51.7103,51.7921,183300.0
2015-01-14 13:00:00,57.01,57.04,56.81,56.91,312400.0,51.783,51.8102,51.6013,51.6922,312400.0
2015-01-14 13:30:00,56.9,56.94,56.71,56.86,242200.0,51.6831,51.7194,51.5105,51.6467,242200.0
2015-01-14 14:00:00,56.89,57.23,56.86,57.22,277000.0,51.674,51.9828,51.6467,51.9737,277000.0
2015-01-14 14:30:00,57.21,57.33,57.18,57.22,220200.0,51.9647,52.0737,51.9374,51.9737,220200.0
2015-01-14 15:00:00,57.22,57.51,57.21,57.45,345100.0,51.9737,52.2372,51.9647,52.1827,345100.0
2015-01-14 15:30:00,57.45,57.72,57.39,57.65,725300.0,52.1827,52.4279,52.1282,52.3643,725300.0
2015-01-15 09:30:00,57.67,57.76,57.24,57.42,269200.0,52.3825,52.4642,51.9919,52.1554,269200.0
2015-01-15 10:00:00,57.42,57.48,57.2,57.4,211200.0,52.1554,52.2099,51.9556,52.1372,211200.0
2015-01-15 10:30:00,57.4,57.52,57.22,57.24,366800.0,52.1372,52.2462,51.9737,51.9919,366800.0
2015-01-15 11:00:00,57.23,57.25,57.0,57.2,172700.0,51.9828,52.001,51.7739,51.9556,172700.0
2015-01-15 11:30:00,57.18,57.36,57.14,57.3,120500.0,51.9374,52.1009,51.9011,52.0464,120500.0
2015-01-15 12:00:00,57.3,57.42,57.24,57.28,165000.0,52.0464,52.1554,51.9919,52.0282,165000.0
2015-01-15 12:30:00,57.3,57.31,57.14,57.24,203300.0,52.0464,52.0555,51.9011,51.9919,203300.0
2015-01-15 13:00:00,57.25,57.45,57.21,57.26,245600.0,52.001,52.1827,51.9647,52.0101,245600.0
2015-01-15 13:30:00,57.27,57.41,57.18,57.32,140600.0,52.0192,52.1463,51.9374,52.0646,140600.0
2015-01-15 14:00:00,57.33,57.44,57.27,57.44,238300.0,52.0737,52.1736,52.0192,52.1736,238300.0
2015-01-15 14:30:00,57.43,57.85,57.37,57.8,303300.0,52.1645,52.546,52.11,52.5006,303300.0
2015-01-15 15:00:00,57.8,57.9,57.64,57.86,391700.0,52.5006,52.5914,52.3552,52.5551,391700.0
2015-01-15 15:30:00,57.86,57.89,57.59,57.59,843200.0,52.5551,52.5823,52.3098,52.3098,843200.0
2015-01-16 09:30:00,57.63,57.86,57.41,57.5,299900.0,52.3461,52.5551,52.1463,52.2281,299900.0
2015-01-16 10:00:00,57.5,57.59,57.28,57.48,152000.0,52.2281,52.3098,52.0282,52.2099,152000.0
2015-01-16 10:30:00,57.48,57.62,57.4,57.61,228100.0,52.2099,52.3371,52.1372,52.328,228100.0
2015-01-16 11:00:00,57.61,57.67,57.52,57.6,122600.0,52.328,52.3825,52.2462,52.3189,122600.0
2015-01-16 11:30:00,57.61,57.71,57.51,57.62,158600.0,52.328,52.4188,52.2372,52.3371,158600.0
2015-01-16 12:00:00,57.62,57.76,57.6,57.76,124000.0,52.3371,52.4642,52.3189,52.4642,124000.0
2015-01-16 12:30:00,57.76,58.06,57.71,57.97,125100.0,52.4642,52.7367,52.4188,52.655,125100.0
2015-01-16 13:00:00,57.98,58.0,57.84,57.89,89200.0,52.6641,52.6822,52.5369,52.5823,89200.0
2015-01-16 13:30:00,57.9,58.02,57.86,58.02,83500.0,52.5914,52.7004,52.5551,52.7004,83500.0
2015-01-16 14:00:00,58.0,58.07,57.97,58.03,172500.0,52.6822,52.7458,52.655,52.7095,172500.0
2015-01-16 14:30:00,58.03,58.03,57.77,57.8,127200.0,52.7095,52.7095,52.4733,52.5006,127200.0
2015-01-16 15:00:00,57.79,57.85,57.67,57.78,156900.0,52.4915,52.546,52.3825,52.4824,156900.0
2015-01-16 15:30:00,57.78,58.18,57.77,58.13,441800.0,52.4824,52.8457,52.4733,52.8003,441800.0
2015-01-20 09:30:00,58.55,58.6,58.25,58.45,204600.0,53.1818,53.2272,52.9093,53.091,204600.0
2015-01-20 10:00:00,58.44,58.63,58.25,58.62,159200.0,53.0819,53.2545,52.9093,53.2454,159200.0
2015-01-20 10:30:00,58.62,58.62,58.18,58.2,151600.0,53.2454,53.2454,52.8457,52.8639,151600.0
2015-01-20 11:00:00,58.19,58.32,58.09,58.3,124300.0,52.8548,52.9729,52.764,52.9547,124300.0
2015-01-20 11:30:00,58.29,58.31,57.96,58.05,77200.0,52.9456,52.9638,52.6459,52.7276,77200.0
2015-01-20 12:00:00,58.05,58.06,57.9,58.02,77600.0,52.7276,52.7367,52.5914,52.7004,77600.0
2015-01-20 12:30:00,58.04,58.05,57.82,57.88,69300.0,52.7186,52.7276,52.5187,52.5732,69300.0
2015-01-20 13:00:00,57.88,58.07,57.87,58.04,84500.0,52.5732,52.7458,52.5641,52.7186,84500.0
2015-01-20 13:30:00,58.04,58.09,57.97,58.01,61000.0,52.7186,52.764,52.655,52.6913,61000.0
2015-01-20 14:00:00,58.02,58.09,57.97,58.04,96000.0,52.7004,52.764,52.655,52.7186,96000.0
2015-01-20 14:30:00,58.05,58.22,58.04,58.22,208800.0,52.7276,52.8821,52.7186,52.8821,208800.0
2015-01-20 15:00:00,58.23,58.3,58.15,58.28,196300.0,52.8911,52.9547,52.8185,52.9366,196300.0
2015-01-20 15:30:00,58.29,58.33,58.18,58.28,447600.0,52.9456,52.982,52.8457,52.9366,447600.0
2015-01-21 09:30:00,58.17,58.34,57.71,58.09,254600.0,52.8366,52.9911,52.4188,52.764,254600.0
2015-01-21 10:00:00,58.07,58.27,57.96,58.23,174400.0,52.7458,52.9275,52.6459,52.8911,174400.0
2015-01-21 10:30:00,58.23,58.38,58.02,58.23,206100.0,52.8911,53.0274,52.7004,52.8911,206100.0
2015-01-21 11:00:00,58.23,58.42,58.23,58.32,91900.0,52.8911,53.0637,52.8911,52.9729,91900.0
2015-01-21 11:30:00,58.33,58.62,58.31,58.54,73800.0,52.982,53.2454,52.9638,53.1727,73800.0
2015-01-21 12:00:00,58.54,58.58,58.29,58.37,77500.0,53.1727,53.209,52.9456,53.0183,77500.0
2015-01-21 12:30:00,58.38,58.41,58.14,58.16,94400.0,53.0274,53.0546,52.8094,52.8276,94400.0
2015-01-21 13:00:00,58.16,58.28,58.12,58.14,103900.0,52.8276,52.9366,52.7912,52.8094,103900.0
2015-01-21 13:30:00,58.14,58.28,58.04,58.18,91300.0,52.8094,52.9366,52.7186,52.8457,91300.0
2015-01-21 14:00:00,58.18,58.25,58.04,58.21,130100.0,52.8457,52.9093,52.7186,52.873,130100.0
2015-01-21 14:30:00,58.22,58.33,58.07,58.27,208100.0,52.8821,52.982,52.7458,52.9275,208100.0
2015-01-21 15:00:00,58.27,58.47,58.24,58.44,191100.0,52.9275,53.1091,52.9002,53.0819,191100.0
2015-01-21 15:30:00,58.43,58.57,58.41,58.48,546300.0,53.0728,53.2,53.0546,53.1182,546300.0
2015-01-22 09:30:00,58.65,58.83,57.95,58.17,210700.0,53.2726,53.4361,52.6368,52.8366,210700.0
2015-01-22 10:00:00,58.16,58.42,58.11,58.4,230000.0,52.8276,53.0637,52.7821,53.0456,230000.0
2015-01-22 10:30:00,58.41,58.58,58.19,58.51,242300.0,53.0546,53.209,52.8548,53.1455,242300.0
2015-01-22 11:00:00,58.51,58.52,58.16,58.35,92100.0,53.1455,53.1545,52.8276,53.0001,92100.0
2015-01-22 11:30:00,58.33,58.34,58.05,58.17,91100.0,52.982,52.9911,52.7276,52.8366,91100.0
2015-01-22 12:00:00,58.17,58.29,58.09,58.23,64100.0,52.8366,52.9456,52.764,52.8911,64100.0
2015-01-22 12:30:00,58.23,58.25,58.01,58.04,65300.0,52.8911,52.9093,52.6913,52.7186,65300.0
2015-01-22 13:00:00,58.04,58.28,58.04,58.26,54300.0,52.7186,52.9366,52.7186,52.9184,54300.0
2015-01-22 13:30:00,58.27,58.32,58.18,58.25,68200.0,52.9275,52.9729,52.8457,52.9093,68200.0
2015-01-22 14:00:00,58.27,58.31,58.07,58.11,82500.0,52.9275,52.9638,52.7458,52.7821,82500.0
2015-01-22 14:30:00,58.12,58.35,58.12,58.31,124100.0,52.7912,53.0001,52.7912,52.9638,124100.0
2015-01-22 15:00:00,58.31,58.37,58.21,58.3,230900.0,52.9638,53.0183,52.873,52.9547,230900.0
2015-01-22 15:30:00,58.3,58.3,58.1,58.19,512600.0,52.9547,52.9547,52.7731,52.8548,512600.0
2015-01-23 09:30:00,58.44,58.93,58.34,58.8,208500.0,53.0819,53.527,52.9911,53.4089,208500.0
2015-01-23 10:00:00,58.79,58.86,58.56,58.74,111200.0,53.3998,53.4634,53.1909,53.3544,111200.0
2015-01-23 10:30:00,58.76,58.99,58.64,58.97,147300.0,53.3725,53.5815,53.2635,53.5633,147300.0
2015-01-23 11:00:00,58.97,59.03,58.85,59.01,181500.0,53.5633,53.6178,53.4543,53.5996,181500.0
2015-01-23 11:30:00,59.01,59.02,58.82,58.89,406500.0,53.5996,53.6087,53.427,53.4906,406500.0
2015-01-23 12:00:00,58.89,59.07,58.89,58.99,104000.0,53.4906,53.6541,53.4906,53.5815,104000.0
2015-01-23 12:30:00,58.99,59.08,58.88,58.98,347900.0,53.5815,53.6632,53.4815,53.5724,347900.0
2015-01-23 13:00:00,58.97,59.11,58.92,59.08,72600.0,53.5633,53.6905,53.5179,53.6632,72600.0
2015-01-23 13:30:00,59.08,59.08,58.97,59.04,68400.0,53.6632,53.6632,53.5633,53.6269,68400.0
2015-01-23 14:00:00,59.04,59.08,58.89,58.94,73600.0,53.6269,53.6632,53.4906,53.536,73600.0
2015-01-23 14:30:00,58.94,58.95,58.79,58.81,115300.0,53.536,53.5451,53.3998,53.418,115300.0
2015-01-23 15:00:00,58.8,58.95,58.77,58.94,246600.0,53.4089,53.5451,53.3816,53.536,246600.0
2015-01-23 15:30:00,58.93,58.95,58.83,58.87,329400.0,53.527,53.5451,53.4361,53.4725,329400.0
2015-01-26 09:30:00,59.1,59.1,58.52,58.69,242800.0,53.6814,53.6814,53.1545,53.309,242800.0
2015-01-26 10:00:00,58.7,58.92,58.69,58.89,202400.0,53.318,53.5179,53.309,53.4906,202400.0
2015-01-26 10:30:00,58.89,59.0,58.86,59.0,104400.0,53.4906,53.5905,53.4634,53.5905,104400.0
2015-01-26 11:00:00,58.99,59.07,58.93,59.02,89600.0,53.5815,53.6541,53.527,53.6087,89600.0
2015-01-26 11:30:00,59.01,59.12,58.98,59.03,81800.0,53.5996,53.6995,53.5724,53.6178,81800.0
2015-01-26 12:00:00,59.0,59.04,58.92,59.0,79800.0,53.5905,53.6269,53.5179,53.5905,79800.0
2015-01-26 12:30:00,59.0,59.01,58.81,58.82,131000.0,53.5905,53.5996,53.418,53.427,131000.0
2015-01-26 13:00:00,58.81,59.01,58.77,58.99,114300.0,53.418,53.5996,53.3816,53.5815,114300.0
2015-01-26 13:30:00,59.0,59.17,59.0,59.14,92200.0,53.5905,53.745,53.5905,53.7177,92200.0
2015-01-26 14:00:00,59.13,59.17,58.98,59.13,105200.0,53.7086,53.745,53.5724,53.7086,105200.0
2015-01-26 14:30:00,59.13,59.29,59.12,59.14,98800.0,53.7086,53.854,53.6995,53.7177,98800.0
2015-01-26 15:00:00,59.15,59.28,59.12,59.27,148100.0,53.7268,53.8449,53.6995,53.8358,148100.0
2015-01-26 15:30:00,59.26,59.43,59.21,59.4,343400.0,53.8267,53.9811,53.7813,53.9539,343400.0
2015-01-27 09:30:00,59.27,59.64,59.19,59.57,198100.0,53.8358,54.1719,53.7631,54.1083,198100.0
2015-01-27 10:00:00,59.57,59.75,59.32,59.32,165700.0,54.1083,54.2718,53.8812,53.8812,165700.0
2015-01-27 10:30:00,59.32,59.43,59.15,59.39,180900.0,53.8812,53.9811,53.7268,53.9448,180900.0
2015-01-27 11:00:00,59.39,59.45,59.21,59.35,83300.0,53.9448,53.9993,53.7813,53.9084,83300.0
2015-01-27 11:30:00,59.35,59.56,59.32,59.45,101200.0,53.9084,54.0992,53.8812,53.9993,101200.0
2015-01-27 12:00:00,59.45,59.68,59.45,59.66,83800.0,53.9993,54.2082,53.9993,54.19,83800.0
2015-01-27 12:30:00,59.67,59.68,59.48,59.66,64600.0,54.1991,54.2082,54.0265,54.19,64600.0
2015-01-27 13:00:00,59.68,59.77,59.56,59.65,65000.0,54.2082,54.2899,54.0992,54.1809,65000.0
2015-01-27 13:30:00,59.64,59.67,59.54,59.59,402900.0,54.1719,54.1991,54.081,54.1264,402900.0
2015-01-27 14:00:00,59.58,59.61,59.52,59.57,254700.0,54.1174,54.1446,54.0629,54.1083,254700.0
2015-01-27 14:30:00,59.57,59.58,59.38,59.38,108700.0,54.1083,54.1174,53.9357,53.9357,108700.0
2015-01-27 15:00:00,59.37,59.51,59.37,59.43,411700.0,53.9266,54.0538,53.9266,53.9811,411700.0
2015-01-27 15:30:00,59.41,59.49,59.38,59.43,812200.0,53.9629,54.0356,53.9357,53.9811,812200.0
2015-01-28 09:30:00,59.38,60.06,59.33,59.83,190700.0,53.9357,54.5534,53.8903,54.3444,190700.0
2015-01-28 10:00:00,59.84,60.09,59.74,59.86,98700.0,54.3535,54.5806,54.2627,54.3717,98700.0
2015-01-28 10:30:00,59.86,59.89,59.54,59.6,307400.0,54.3717,54.3989,54.081,54.1355,307400.0
2015-01-28 11:00:00,59.59,59.83,59.52,59.8,147800.0,54.1264,54.3444,54.0629,54.3172,147800.0
2015-01-28 11:30:00,59.8,60.05,59.79,59.95,81900.0,54.3172,54.5443,54.3081,54.4534,81900.0
2015-01-28 12:00:00,59.95,60.05,59.86,59.96,69900.0,54.4534,54.5443,54.3717,54.4625,69900.0
2015-01-28 12:30:00,59.97,59.97,59.85,59.94,95300.0,54.4716,54.4716,54.3626,54.4444,95300.0
2015-01-28 13:00:00,59.95,59.97,59.8,59.81,173000.0,54.4534,54.4716,54.3172,54.3263,173000.0
2015-01-28 13:30:00,59.8,59.98,59.78,59.8,100100.0,54.3172,54.4807,54.299,54.3172,100100.0
2015-01-28 14:00:00,59.79,59.98,59.69,59.71,129400.0,54.3081,54.4807,54.2173,54.2354,129400.0
2015-01-28 14:30:00,59.71,59.85,59.6,59.74,124500.0,54.2354,54.3626,54.1355,54.2627,124500.0
2015-01-28 15:00:00,59.73,59.81,59.53,59.56,196600.0,54.2536,54.3263,54.0719,54.0992,196600.0
2015-01-28 15:30:00,59.55,59.57,59.1,59.31,619200.0,54.0901,54.1083,53.6814,53.8721,619200.0
2015-01-29 09:30:00,59.29,59.62,59.0,59.12,133000.0,53.854,54.1537,53.5905,53.6995,133000.0
2015-01-29 10:00:00,59.14,59.48,59.14,59.35,158100.0,53.7177,54.0265,53.7177,53.9084,158100.0
2015-01-29 10:30:00,59.36,59.39,59.06,59.21,127400.0,53.9175,53.9448,53.645,53.7813,127400.0
2015-01-29 11:00:00,59.2,59.39,59.07,59.34,97100.0,53.7722,53.9448,53.6541,53.8994,97100.0
2015-01-29 11:30:00,59.35,59.61,59.33,59.6,270400.0,53.9084,54.1446,53.8903,54.1355,270400.0
2015-01-29 12:00:00,59.6,59.79,59.6,59.71,162900.0,54.1355,54.3081,54.1355,54.2354,162900.0
2015-01-29 12:30:00,59.72,59.73,59.6,59.66,111700.0,54.2445,54.2536,54.1355,54.19,111700.0
2015-01-29 13:00:00,59.67,59.86,59.61,59.85,92700.0,54.1991,54.3717,54.1446,54.3626,92700.0
2015-01-29 13:30:00,59.85,60.03,59.79,60.02,99000.0,54.3626,54.5261,54.3081,54.517,99000.0
2015-01-29 14:00:00,60.02,60.05,59.78,59.95,138600.0,54.517,54.5443,54.299,54.4534,138600.0
2015-01-29 14:30:00,59.95,59.98,59.79,59.82,83500.0,54.4534,54.4807,54.3081,54.3354,83500.0
2015-01-29 15:00:00,59.82,60.1,59.75,60.08,224700.0,54.3354,54.5897,54.2718,54.5715,224700.0
2015-01-29 15:30:00,60.09,60.21,60.06,60.13,464400.0,54.5806,54.6896,54.5534,54.6169,464400.0
2015-01-30 09:30:00,60.14,60.15,59.64,59.71,188000.0,54.626,54.6351,54.1719,54.2354,188000.0
2015-01-30 10:00:00,59.69,59.88,59.54,59.66,138200.0,54.2173,54.3899,54.081,54.19,138200.0
2015-01-30 10:30:00,59.65,59.71,59.46,59.6,128900.0,54.1809,54.2354,54.0084,54.1355,128900.0
2015-01-30 11:00:00,59.61,59.66,59.3,59.52,164400.0,54.1446,54.19,53.863,54.0629,164400.0
2015-01-30 11:30:00,59.52,59.73,59.32,59.72,119200.0,54.0629,54.2536,53.8812,54.2445,119200.0
2015-01-30 12:00:00,59.75,59.98,59.72,59.88,133500.0,54.2718,54.4807,54.2445,54.3899,133500.0
2015-01-30 12:30:00,59.88,59.89,59.55,59.57,97000.0,54.3899,54.3989,54.0901,54.1083,97000.0
2015-01-30 13:00:00,59.57,59.7,59.52,59.66,80600.0,54.1083,54.2264,54.0629,54.19,80600.0
2015-01-30 13:30:00,59.66,59.83,59.62,59.76,123500.0,54.19,54.3444,54.1537,54.2809,123500.0
2015-01-30 14:00:00,59.78,59.78,59.57,59.76,121000.0,54.299,54.299,54.1083,54.2809,121000.0
2015-01-30 14:30:00,59.79,59.81,59.34,59.37,187700.0,54.3081,54.3263,53.8994,53.9266,187700.0
2015-01-30 15:00:00,59.37,59.46,59.04,59.2,324200.0,53.9266,54.0084,53.6269,53.7722,324200.0
2015-01-30 15:30:00,59.2,59.26,58.75,58.81,563400.0,53.7722,53.8267,53.3635,53.418,563400.0
2015-02-02 09:30:00,58.85,59.0,58.04,58.2,194800.0,53.4543,53.5905,52.7186,52.8639,194800.0
2015-02-02 10:00:00,58.17,58.49,58.01,58.24,164800.0,52.8366,53.1273,52.6913,52.9002,164800.0
2015-02-02 10:30:00,58.22,58.68,58.16,58.59,114800.0,52.8821,53.2999,52.8276,53.2181,114800.0
2015-02-02 11:00:00,58.59,58.96,58.54,58.93,105200.0,53.2181,53.5542,53.1727,53.527,105200.0
2015-02-02 11:30:00,58.96,59.03,58.8,58.97,74700.0,53.5542,53.6178,53.4089,53.5633,74700.0
2015-02-02 12:00:00,58.98,58.98,58.56,58.62,66000.0,53.5724,53.5724,53.1909,53.2454,66000.0
2015-02-02 12:30:00,58.61,58.8,58.51,58.52,76400.0,53.2363,53.4089,53.1455,53.1545,76400.0
2015-02-02 13:00:00,58.52,58.79,58.38,58.6,69300.0,53.1545,53.3998,53.0274,53.2272,69300.0
2015-02-02 13:30:00,58.63,58.68,58.27,58.32,79000.0,53.2545,53.2999,52.9275,52.9729,79000.0
2015-02-02 14:00:00,58.32,58.64,58.31,58.62,82700.0,52.9729,53.2635,52.9638,53.2454,82700.0
2015-02-02 14:30:00,58.62,58.67,58.4,58.44,106400.0,53.2454,53.2908,53.0456,53.0819,106400.0
2015-02-02 15:00:00,58.45,58.62,58.42,58.47,188900.0,53.091,53.2454,53.0637,53.1091,188900.0
2015-02-02 15:30:00,58.47,58.79,58.42,58.61,821800.0,53.1091,53.3998,53.0637,53.2363,821800.0
2015-02-03 09:30:00,58.66,58.7,58.27,58.33,580200.0,53.2817,53.318,52.9275,52.982,580200.0
2015-02-03 10:00:00,58.4,58.48,58.2,58.38,272900.0,53.0456,53.1182,52.8639,53.0274,272900.0
2015-02-03 10:30:00,58.39,58.42,58.21,58.28,195600.0,53.0365,53.0637,52.873,52.9366,195600.0
2015-02-03 11:00:00,58.29,58.76,58.27,58.68,171200.0,52.9456,53.3725,52.9275,53.2999,171200.0
2015-02-03 11:30:00,58.69,58.7,58.48,58.54,144000.0,53.309,53.318,53.1182,53.1727,144000.0
2015-02-03 12:00:00,58.54,58.58,58.36,58.36,106700.0,53.1727,53.209,53.0092,53.0092,106700.0
2015-02-03 12:30:00,58.36,58.65,58.3,58.6,109800.0,53.0092,53.2726,52.9547,53.2272,109800.0
2015-02-03 13:00:00,58.6,58.94,58.59,58.82,156600.0,53.2272,53.536,53.2181,53.427,156600.0
2015-02-03 13:30:00,58.83,58.89,58.67,58.77,111100.0,53.4361,53.4906,53.2908,53.3816,111100.0
2015-02-03 14:00:00,58.79,58.8,58.61,58.63,116900.0,53.3998,53.4089,53.2363,53.2545,116900.0
2015-02-03 14:30:00,58.63,58.73,58.59,58.72,115500.0,53.2545,53.3453,53.2181,53.3362,115500.0
2015-02-03 15:00:00,58.73,58.74,58.54,58.67,160600.0,53.3453,53.3544,53.1727,53.2908,160600.0
2015-02-03 15:30:00,58.67,58.9,58.63,58.84,417000.0,53.2908,53.4997,53.2545,53.4452,417000.0
2015-02-04 09:30:00,58.82,58.82,58.41,58.51,100100.0,53.427,53.427,53.0546,53.1455,100100.0
2015-02-04 10:00:00,58.52,58.79,58.52,58.65,94100.0,53.1545,53.3998,53.1545,53.2726,94100.0
2015-02-04 10:30:00,58.64,58.8,58.51,58.55,226000.0,53.2635,53.4089,53.1455,53.1818,226000.0
2015-02-04 11:00:00,58.54,58.62,58.44,58.53,143100.0,53.1727,53.2454,53.0819,53.1636,143100.0
2015-02-04 11:30:00,58.54,58.63,58.37,58.61,103500.0,53.1727,53.2545,53.0183,53.2363,103500.0
2015-02-04 12:00:00,58.61,58.63,58.45,58.46,314400.0,53.2363,53.2545,53.091,53.1,314400.0
2015-02-04 12:30:00,58.46,58.5,58.24,58.3,110800.0,53.1,53.1364,52.9002,52.9547,110800.0
2015-02-04 13:00:00,58.3,58.3,57.97,58.19,214800.0,52.9547,52.9547,52.655,52.8548,214800.0
2015-02-04 13:30:00,58.19,58.24,58.08,58.22,143500.0,52.8548,52.9002,52.7549,52.8821,143500.0
2015-02-04 14:00:00,58.21,58.29,58.1,58.22,123000.0,52.873,52.9456,52.7731,52.8821,123000.0
2015-02-04 14:30:00,58.23,58.23,58.1,58.14,143300.0,52.8911,52.8911,52.7731,52.8094,143300.0
2015-02-04 15:00:00,58.15,58.34,58.06,58.32,330700.0,52.8185,52.9911,52.7367,52.9729,330700.0
2015-02-04 15:30:00,58.3,58.33,57.81,57.89,1103700.0,52.9547,52.982,52.5096,52.5823,1103700.0
2015-02-05 09:30:00,58.36,58.53,57.85,58.07,192800.0,53.0092,53.1636,52.546,52.7458,192800.0
2015-02-05 10:00:00,58.07,58.4,58.07,58.22,177000.0,52.7458,53.0456,52.7458,52.8821,177000.0
2015-02-05 10:30:00,58.22,58.36,58.08,58.3,316100.0,52.8821,53.0092,52.7549,52.9547,316100.0
2015-02-05 11:00:00,58.31,58.33,58.2,58.24,183000.0,52.9638,52.982,52.8639,52.9002,183000.0
2015-02-05 11:30:00,58.25,58.41,58.21,58.39,141100.0,52.9093,53.0546,52.873,53.0365,141100.0
2015-02-05 12:00:00,58.39,58.41,58.17,58.22,114300.0,53.0365,53.0546,52.8366,52.8821,114300.0
2015-02-05 12:30:00,58.22,58.23,58.04,58.1,142500.0,52.8821,52.8911,52.7186,52.7731,142500.0
2015-02-05 13:00:00,58.1,58.23,57.97,58.13,887100.0,52.7731,52.8911,52.655,52.8003,887100.0
2015-02-05 13:30:00,58.13,58.24,58.07,58.2,382000.0,52.8003,52.9002,52.7458,52.8639,382000.0
2015-02-05 14:00:00,58.21,58.25,58.04,58.12,225300.0,52.873,52.9093,52.7186,52.7912,225300.0
2015-02-05 14:30:00,58.12,58.19,58.05,58.1,390000.0,52.7912,52.8548,52.7276,52.7731,390000.0
2015-02-05 15:00:00,58.11,58.22,58.09,58.19,297600.0,52.7821,52.8821,52.764,52.8548,297600.0
2015-02-05 15:30:00,58.19,58.2,57.99,58.05,896300.0,52.8548,52.8639,52.6731,52.7276,896300.0
2015-02-06 09:30:00,57.76,57.82,57.24,57.3,223300.0,52.4642,52.5187,51.9919,52.0464,223300.0
2015-02-06 10:00:00,57.32,57.43,57.16,57.39,209900.0,52.0646,52.1645,51.9192,52.1282,209900.0
2015-02-06 10:30:00,57.39,57.44,57.08,57.08,284900.0,52.1282,52.1736,51.8466,51.8466,284900.0
2015-02-06 11:00:00,57.08,57.18,56.95,57.16,134900.0,51.8466,51.9374,51.7285,51.9192,134900.0
2015-02-06 11:30:00,57.15,57.3,56.93,57.06,755300.0,51.9102,52.0464,51.7103,51.8284,755300.0
2015-02-06 12:00:00,57.06,57.09,56.73,56.76,118900.0,51.8284,51.8557,51.5287,51.5559,118900.0
2015-02-06 12:30:00,56.76,56.88,56.71,56.84,93000.0,51.5559,51.6649,51.5105,51.6286,93000.0
2015-02-06 13:00:00,56.85,56.86,56.57,56.6,92700.0,51.6377,51.6467,51.3833,51.4106,92700.0
2015-02-06 13:30:00,56.6,56.61,56.4,56.45,171600.0,51.4106,51.4197,51.2289,51.2743,171600.0
2015-02-06 14:00:00,56.46,56.49,56.3,56.37,152200.0,51.2834,51.3107,51.1381,51.2017,152200.0
2015-02-06 14:30:00,56.37,56.39,56.04,56.04,176800.0,51.2017,51.2198,50.9019,50.9019,176800.0
2015-02-06 15:00:00,56.05,56.07,55.74,55.78,217500.0,50.911,50.9292,50.6294,50.6658,217500.0
2015-02-06 15:30:00,55.79,56.07,55.72,56.05,556300.0,50.6749,50.9292,50.6113,50.911,556300.0
2015-02-09 09:30:00,56.02,56.35,55.89,56.23,268400.0,50.8838,51.1835,50.7657,51.0745,268400.0
2015-02-09 10:00:00,56.22,56.29,56.04,56.05,184700.0,51.0654,51.129,50.9019,50.911,184700.0
2015-02-09 10:30:00,56.05,56.11,55.75,56.01,327000.0,50.911,50.9655,50.6385,50.8747,327000.0
2015-02-09 11:00:00,56.02,56.2,56.01,56.07,143300.0,50.8838,51.0473,50.8747,50.9292,143300.0
2015-02-09 11:30:00,56.07,56.15,56.04,56.06,112800.0,50.9292,51.0018,50.9019,50.9201,112800.0
2015-02-09 12:00:00,56.07,56.11,55.96,56.02,219000.0,50.9292,50.9655,50.8293,50.8838,219000.0
2015-02-09 12:30:00,56.02,56.22,56.02,56.03,113500.0,50.8838,51.0654,50.8838,50.8928,113500.0
2015-02-09 13:00:00,56.02,56.08,55.89,55.93,96000.0,50.8838,50.9383,50.7657,50.802,96000.0
2015-02-09 13:30:00,55.92,55.94,55.74,55.76,144600.0,50.7929,50.8111,50.6294,50.6476,144600.0
2015-02-09 14:00:00,55.76,55.84,55.68,55.73,149600.0,50.6476,50.7203,50.5749,50.6204,149600.0
2015-02-09 14:30:00,55.74,55.86,55.66,55.67,117900.0,50.6294,50.7384,50.5568,50.5659,117900.0
2015-02-09 15:00:00,55.66,55.7,55.54,55.65,248000.0,50.5568,50.5931,50.4478,50.5477,248000.0
2015-02-09 15:30:00,55.66,55.82,55.59,55.79,489100.0,50.5568,50.7021,50.4932,50.6749,489100.0
2015-02-10 09:30:00,55.7,56.17,54.8,56.09,547700.0,50.5931,51.02,49.7756,50.9473,547700.0
2015-02-10 10:00:00,56.09,56.16,55.69,55.83,202200.0,50.9473,51.0109,50.584,50.7112,202200.0
2015-02-10 10:30:00,55.84,56.21,55.78,56.19,134100.0,50.7203,51.0563,50.6658,51.0382,134100.0
2015-02-10 11:00:00,56.2,56.38,56.05,56.15,143000.0,51.0473,51.2108,50.911,51.0018,143000.0
2015-02-10 11:30:00,56.18,56.25,56.04,56.13,182200.0,51.0291,51.0927,50.9019,50.9837,182200.0
2015-02-10 12:00:00,56.13,56.48,56.05,56.37,139600.0,50.9837,51.3016,50.911,51.2017,139600.0
2015-02-10 12:30:00,56.38,56.38,56.08,56.2,269900.0,51.2108,51.2108,50.9383,51.0473,269900.0
2015-02-10 13:00:00,56.21,56.27,56.04,56.14,142600.0,51.0563,51.1108,50.9019,50.9928,142600.0
2015-02-10 13:30:00,56.15,56.28,56.12,56.22,108000.0,51.0018,51.1199,50.9746,51.0654,108000.0
2015-02-10 14:00:00,56.21,56.51,56.21,56.41,197300.0,51.0563,51.3288,51.0563,51.238,197300.0
2015-02-10 14:30:00,56.42,56.9,56.31,56.87,237300.0,51.2471,51.6831,51.1472,51.6558,237300.0
2015-02-10 15:00:00,56.85,56.87,56.7,56.81,589100.0,51.6377,51.6558,51.5014,51.6013,589100.0
2015-02-10 15:30:00,56.81,56.89,56.72,56.79,890800.0,51.6013,51.674,51.5196,51.5832,890800.0
2015-02-11 09:30:00,56.52,56.81,55.87,56.1,412500.0,51.3379,51.6013,50.7475,50.9564,412500.0
2015-02-11 10:00:00,56.1,56.16,55.91,56.06,487900.0,50.9564,51.0109,50.7838,50.9201,487900.0
2015-02-11 10:30:00,56.06,56.06,55.63,55.69,250500.0,50.9201,50.9201,50.5295,50.584,250500.0
2015-02-11 11:00:00,55.69,56.1,55.66,55.89,142600.0,50.584,50.9564,50.5568,50.7657,142600.0
2015-02-11 11:30:00,55.89,55.89,55.7,55.71,275700.0,50.7657,50.7657,50.5931,50.6022,275700.0
2015-02-11 12:00:00,55.7,55.75,55.51,55.53,151300.0,50.5931,50.6385,50.4205,50.4387,151300.0
2015-02-11 12:30:00,55.54,55.56,55.26,55.3,127000.0,50.4478,50.4659,50.1934,50.2298,127000.0
2015-02-11 13:00:00,55.31,55.47,55.26,55.28,168700.0,50.2389,50.3842,50.1934,50.2116,168700.0
2015-02-11 13:30:00,55.29,55.73,55.27,55.58,290900.0,50.2207,50.6204,50.2025,50.4841,290900.0
2015-02-11 14:00:00,55.58,55.62,55.17,55.23,344000.0,50.4841,50.5204,50.1117,50.1662,344000.0
2015-02-11 14:30:00,55.23,55.45,55.19,55.43,191000.0,50.1662,50.366,50.1299,50.3479,191000.0
2015-02-11 15:00:00,55.43,55.47,55.29,55.31,659000.0,50.3479,50.3842,50.2207,50.2389,659000.0
2015-02-11 15:30:00,55.32,55.35,55.04,55.18,1045900.0,50.2479,50.2752,49.9936,50.1208,1045900.0
2015-02-12 09:30:00,55.45,55.54,54.87,55.27,318000.0,50.366,50.4478,49.8392,50.2025,318000.0
2015-02-12 10:00:00,55.28,55.36,55.03,55.12,111600.0,50.2116,50.2843,49.9845,50.0663,111600.0
2015-02-12 10:30:00,55.12,55.41,55.09,55.37,163400.0,50.0663,50.3297,50.039,50.2934,163400.0
2015-02-12 11:00:00,55.37,55.44,55.31,55.32,254000.0,50.2934,50.3569,50.2389,50.2479,254000.0
2015-02-12 11:30:00,55.32,55.4,55.13,55.24,133000.0,50.2479,50.3206,50.0754,50.1753,133000.0
2015-02-12 12:00:00,55.23,55.38,55.17,55.24,150100.0,50.1662,50.3024,50.1117,50.1753,150100.0
2015-02-12 12:30:00,55.25,55.29,55.18,55.27,324500.0,50.1844,50.2207,50.1208,50.2025,324500.0
2015-02-12 13:00:00,55.27,55.33,55.22,55.25,243200.0,50.2025,50.257,50.1571,50.1844,243200.0
2015-02-12 13:30:00,55.27,55.31,55.2,55.26,117000.0,50.2025,50.2389,50.1389,50.1934,117000.0
2015-02-12 14:00:00,55.26,55.3,55.2,55.22,111200.0,50.1934,50.2298,50.1389,50.1571,111200.0
2015-02-12 14:30:00,55.22,55.26,55.19,55.2,198900.0,50.1571,50.1934,50.1299,50.1389,198900.0
2015-02-12 15:00:00,55.2,55.27,55.18,55.21,426100.0,50.1389,50.2025,50.1208,50.148,426100.0
2015-02-12 15:30:00,55.21,55.25,55.14,55.19,893300.0,50.148,50.1844,50.0844,50.1299,893300.0
2015-02-13 09:30:00,55.02,55.08,53.9,54.18,330900.0,49.9754,50.0299,48.9581,49.2125,330900.0
2015-02-13 10:00:00,54.16,54.31,53.93,54.28,230700.0,49.1943,49.3305,48.9854,49.3033,230700.0
2015-02-13 10:30:00,54.28,54.34,54.03,54.11,348200.0,49.3033,49.3578,49.0762,49.1489,348200.0
2015-02-13 11:00:00,54.12,54.22,54.04,54.07,204100.0,49.158,49.2488,49.0853,49.1125,204100.0
2015-02-13 11:30:00,54.09,54.14,54.01,54.07,277000.0,49.1307,49.1761,49.0581,49.1125,277000.0
2015-02-13 12:00:00,54.06,54.15,53.81,53.84,89300.0,49.1035,49.1852,48.8764,48.9036,89300.0
2015-02-13 12:30:00,53.84,53.89,53.51,53.54,300400.0,48.9036,48.9491,48.6039,48.6311,300400.0
2015-02-13 13:00:00,53.53,53.67,53.39,53.65,264300.0,48.6221,48.7492,48.4949,48.7311,264300.0
2015-02-13 13:30:00,53.64,53.66,53.38,53.45,162700.0,48.722,48.7401,48.4858,48.5494,162700.0
2015-02-13 14:00:00,53.45,53.6,53.42,53.57,165800.0,48.5494,48.6856,48.5221,48.6584,165800.0
2015-02-13 14:30:00,53.57,53.61,53.43,53.6,435500.0,48.6584,48.6947,48.5312,48.6856,435500.0
2015-02-13 15:00:00,53.59,53.76,53.58,53.76,303400.0,48.6766,48.831,48.6675,48.831,303400.0
2015-02-13 15:30:00,53.76,54.1,53.75,54.06,804700.0,48.831,49.1398,48.8219,49.1035,804700.0
2015-02-17 09:30:00,54.2,54.45,53.62,54.45,287300.0,49.2306,49.4577,48.7038,49.4577,287300.0
2015-02-17 10:00:00,54.45,54.7,54.28,54.62,407200.0,49.4577,49.6848,49.3033,49.6121,407200.0
2015-02-17 10:30:00,54.62,54.66,54.22,54.22,212800.0,49.6121,49.6485,49.2488,49.2488,212800.0
2015-02-17 11:00:00,54.23,54.45,54.21,54.45,223100.0,49.2579,49.4577,49.2397,49.4577,223100.0
2015-02-17 11:30:00,54.44,54.44,54.15,54.29,215900.0,49.4486,49.4486,49.1852,49.3124,215900.0
2015-02-17 12:00:00,54.3,54.44,54.12,54.43,220200.0,49.3215,49.4486,49.158,49.4395,220200.0
2015-02-17 12:30:00,54.44,54.52,54.28,54.36,202100.0,49.4486,49.5213,49.3033,49.376,202100.0
2015-02-17 13:00:00,54.35,54.5,54.2,54.2,190400.0,49.3669,49.5031,49.2306,49.2306,190400.0
2015-02-17 13:30:00,54.2,54.4,54.17,54.19,246500.0,49.2306,49.4123,49.2034,49.2215,246500.0
2015-02-17 14:00:00,54.19,54.32,54.11,54.19,288100.0,49.2215,49.3396,49.1489,49.2215,288100.0
2015-02-17 14:30:00,54.18,54.25,54.04,54.11,361400.0,49.2125,49.276,49.0853,49.1489,361400.0
2015-02-17 15:00:00,54.11,54.33,54.09,54.18,298900.0,49.1489,49.3487,49.1307,49.2125,298900.0
2015-02-17 15:30:00,54.19,54.41,54.15,54.39,710400.0,49.2215,49.4214,49.1852,49.4032,710400.0
2015-02-18 09:30:00,54.4,54.74,54.27,54.65,296300.0,49.4123,49.7211,49.2942,49.6394,296300.0
2015-02-18 10:00:00,54.66,54.79,54.55,54.69,203900.0,49.6485,49.7665,49.5485,49.6757,203900.0
2015-02-18 10:30:00,54.67,54.73,54.58,54.68,152300.0,49.6575,49.712,49.5758,49.6666,152300.0
2015-02-18 11:00:00,54.67,54.89,54.59,54.83,284300.0,49.6575,49.8574,49.5849,49.8029,284300.0
2015-02-18 11:30:00,54.82,54.82,54.54,54.54,132600.0,49.7938,49.7938,49.5395,49.5395,132600.0
2015-02-18 12:00:00,54.54,54.8,54.53,54.77,84800.0,49.5395,49.7756,49.5304,49.7484,84800.0
2015-02-18 12:30:00,54.75,54.77,54.56,54.58,96100.0,49.7302,49.7484,49.5576,49.5758,96100.0
2015-02-18 13:00:00,54.59,54.73,54.58,54.69,113900.0,49.5849,49.712,49.5758,49.6757,113900.0
2015-02-18 13:30:00,54.69,54.92,54.68,54.83,343200.0,49.6757,49.8846,49.6666,49.8029,343200.0
2015-02-18 14:00:00,54.87,55.58,54.87,55.17,236500.0,49.8392,50.4841,49.8392,50.1117,236500.0
2015-02-18 14:30:00,55.16,55.56,55.16,55.51,275900.0,50.1026,50.4659,50.1026,50.4205,275900.0
2015-02-18 15:00:00,55.5,55.59,55.42,55.56,215500.0,50.4114,50.4932,50.3388,50.4659,215500.0
2015-02-18 15:30:00,55.55,55.6,55.43,55.52,617400.0,50.4569,50.5023,50.3479,50.4296,617400.0
2015-02-19 09:30:00,55.72,55.72,55.24,55.4,121000.0,50.6113,50.6113,50.1753,50.3206,121000.0
2015-02-19 10:00:00,55.4,55.51,55.35,55.38,247700.0,50.3206,50.4205,50.2752,50.3024,247700.0
2015-02-19 10:30:00,55.37,55.42,55.25,55.31,119900.0,50.2934,50.3388,50.1844,50.2389,119900.0
2015-02-19 11:00:00,55.32,55.34,55.09,55.09,130200.0,50.2479,50.2661,50.039,50.039,130200.0
2015-02-19 11:30:00,55.1,55.36,55.09,55.36,117600.0,50.0481,50.2843,50.039,50.2843,117600.0
2015-02-19 12:00:00,55.36,55.37,55.1,55.1,264300.0,50.2843,50.2934,50.0481,50.0481,264300.0
2015-02-19 12:30:00,55.09,55.12,54.91,54.91,65600.0,50.039,50.0663,49.8755,49.8755,65600.0
2015-02-19 13:00:00,54.91,54.92,54.81,54.84,72700.0,49.8755,49.8846,49.7847,49.812,72700.0
2015-02-19 13:30:00,54.84,54.91,54.76,54.91,80200.0,49.812,49.8755,49.7393,49.8755,80200.0
2015-02-19 14:00:00,54.91,55.0,54.87,54.96,63900.0,49.8755,49.9573,49.8392,49.9209,63900.0
2015-02-19 14:30:00,54.96,55.02,54.95,54.99,63700.0,49.9209,49.9754,49.9119,49.9482,63700.0
2015-02-19 15:00:00,54.99,55.05,54.99,54.99,90200.0,49.9482,50.0027,49.9482,49.9482,90200.0
2015-02-19 15:30:00,54.99,55.06,54.92,55.04,359100.0,49.9482,50.0118,49.8846,49.9936,359100.0
2015-02-20 09:30:00,54.97,55.17,54.68,54.71,189800.0,49.93,50.1117,49.6666,49.6939,189800.0
2015-02-20 10:00:00,54.7,54.8,54.55,54.55,92900.0,49.6848,49.7756,49.5485,49.5485,92900.0
2015-02-20 10:30:00,54.54,54.76,54.54,54.68,51900.0,49.5395,49.7393,49.5395,49.6666,51900.0
2015-02-20 11:00:00,54.7,54.72,54.41,54.43,87600.0,49.6848,49.703,49.4214,49.4395,87600.0
2015-02-20 11:30:00,54.43,54.52,54.23,54.45,100900.0,49.4395,49.5213,49.2579,49.4577,100900.0
2015-02-20 12:00:00,54.46,54.67,54.42,54.52,54000.0,49.4668,49.6575,49.4305,49.5213,54000.0
2015-02-20 12:30:00,54.5,54.68,54.43,54.65,51000.0,49.5031,49.6666,49.4395,49.6394,51000.0
2015-02-20 13:00:00,54.64,54.82,54.63,54.8,61600.0,49.6303,49.7938,49.6212,49.7756,61600.0
2015-02-20 13:30:00,54.8,54.92,54.8,54.89,91100.0,49.7756,49.8846,49.7756,49.8574,91100.0
2015-02-20 14:00:00,54.9,54.97,54.83,54.88,49500.0,49.8665,49.93,49.8029,49.8483,49500.0
2015-02-20 14:30:00,54.88,54.95,54.84,54.94,61200.0,49.8483,49.9119,49.812,49.9028,61200.0
2015-02-20 15:00:00,54.94,55.06,54.93,54.98,125100.0,49.9028,50.0118,49.8937,49.9391,125100.0
2015-02-20 15:30:00,54.98,55.06,54.91,54.98,305400.0,49.9391,50.0118,49.8755,49.9391,305400.0
2015-02-23 09:30:00,55.03,55.24,54.9,54.92,134200.0,49.9845,50.1753,49.8665,49.8846,134200.0
2015-02-23 10:00:00,54.91,55.06,54.89,55.01,75000.0,49.8755,50.0118,49.8574,49.9664,75000.0
2015-02-23 10:30:00,55.0,55.07,54.91,55.06,61900.0,49.9573,50.0209,49.8755,50.0118,61900.0
2015-02-23 11:00:00,55.06,55.13,54.92,54.94,59300.0,50.0118,50.0754,49.8846,49.9028,59300.0
2015-02-23 11:30:00,54.94,55.18,54.93,55.14,108100.0,49.9028,50.1208,49.8937,50.0844,108100.0
2015-02-23 12:00:00,55.14,55.15,55.03,55.06,62500.0,50.0844,50.0935,49.9845,50.0118,62500.0
2015-02-23 12:30:00,55.05,55.09,54.96,55.04,31800.0,50.0027,50.039,49.9209,49.9936,31800.0
2015-02-23 13:00:00,55.04,55.05,54.93,54.98,36300.0,49.9936,50.0027,49.8937,49.9391,36300.0
2015-02-23 13:30:00,54.98,55.05,54.91,54.96,45900.0,49.9391,50.0027,49.8755,49.9209,45900.0
2015-02-23 14:00:00,54.96,55.25,54.96,55.22,75600.0,49.9209,50.1844,49.9209,50.1571,75600.0
2015-02-23 14:30:00,55.23,55.29,55.18,55.2,126900.0,50.1662,50.2207,50.1208,50.1389,126900.0
2015-02-23 15:00:00,55.2,55.28,55.19,55.23,128800.0,50.1389,50.2116,50.1299,50.1662,128800.0
2015-02-23 15:30:00,55.22,55.32,55.22,55.24,432000.0,50.1571,50.2479,50.1571,50.1753,432000.0
2015-02-24 09:30:00,55.33,55.6,55.16,55.6,132200.0,50.257,50.5023,50.1026,50.5023,132200.0
2015-02-24 10:00:00,55.63,55.64,55.17,55.47,68600.0,50.5295,50.5386,50.1117,50.3842,68600.0
2015-02-24 10:30:00,55.48,55.62,55.42,55.6,151900.0,50.3933,50.5204,50.3388,50.5023,151900.0
2015-02-24 11:00:00,55.6,55.65,55.52,55.58,179900.0,50.5023,50.5477,50.4296,50.4841,179900.0
2015-02-24 11:30:00,55.59,55.61,55.3,55.34,105400.0,50.4932,50.5114,50.2298,50.2661,105400.0
2015-02-24 12:00:00,55.34,55.45,55.31,55.44,34700.0,50.2661,50.366,50.2389,50.3569,34700.0
2015-02-24 12:30:00,55.44,55.44,55.24,55.29,47400.0,50.3569,50.3569,50.1753,50.2207,47400.0
2015-02-24 13:00:00,55.28,55.33,55.17,55.2,43100.0,50.2116,50.257,50.1117,50.1389,43100.0
2015-02-24 13:30:00,55.19,55.38,55.16,55.34,140000.0,50.1299,50.3024,50.1026,50.2661,140000.0
2015-02-24 14:00:00,55.35,55.43,55.25,55.3,70400.0,50.2752,50.3479,50.1844,50.2298,70400.0
2015-02-24 14:30:00,55.3,55.37,55.21,55.26,85900.0,50.2298,50.2934,50.148,50.1934,85900.0
2015-02-24 15:00:00,55.26,55.48,55.25,55.45,131200.0,50.1934,50.3933,50.1844,50.366,131200.0
2015-02-24 15:30:00,55.46,55.47,55.1,55.13,731200.0,50.3751,50.3842,50.0481,50.0754,731200.0
2015-02-25 09:30:00,55.17,55.3,54.85,54.87,220600.0,50.1117,50.2298,49.821,49.8392,220600.0
2015-02-25 10:00:00,54.87,54.98,54.63,54.7,107300.0,49.8392,49.9391,49.6212,49.6848,107300.0
2015-02-25 10:30:00,54.69,54.82,54.56,54.56,125500.0,49.6757,49.7938,49.5576,49.5576,125500.0
2015-02-25 11:00:00,54.57,54.61,54.49,54.53,116200.0,49.5667,49.603,49.494,49.5304,116200.0
2015-02-25 11:30:00,54.54,54.58,54.4,54.46,101600.0,49.5395,49.5758,49.4123,49.4668,101600.0
2015-02-25 12:00:00,54.47,54.68,54.45,54.68,90600.0,49.4759,49.6666,49.4577,49.6666,90600.0
2015-02-25 12:30:00,54.69,54.7,54.62,54.64,107600.0,49.6757,49.6848,49.6121,49.6303,107600.0
2015-02-25 13:00:00,54.65,54.68,54.53,54.6,90900.0,49.6394,49.6666,49.5304,49.594,90900.0
2015-02-25 13:30:00,54.61,54.63,54.44,54.44,126400.0,49.603,49.6212,49.4486,49.4486,126400.0
2015-02-25 14:00:00,54.45,54.5,54.3,54.36,101000.0,49.4577,49.5031,49.3215,49.376,101000.0
2015-02-25 14:30:00,54.35,54.35,54.1,54.16,202500.0,49.3669,49.3669,49.1398,49.1943,202500.0
2015-02-25 15:00:00,54.17,54.17,53.98,54.0,145800.0,49.2034,49.2034,49.0308,49.049,145800.0
2015-02-25 15:30:00,54.0,54.14,54.0,54.08,372800.0,49.049,49.1761,49.049,49.1216,372800.0
2015-02-26 09:30:00,54.28,54.31,53.78,53.8,143200.0,49.3033,49.3305,48.8491,48.8673,143200.0
2015-02-26 10:00:00,53.8,54.03,53.73,54.02,203600.0,48.8673,49.0762,48.8037,49.0671,203600.0
2015-02-26 10:30:00,54.02,54.15,53.94,53.94,103900.0,49.0671,49.1852,48.9945,48.9945,103900.0
2015-02-26 11:00:00,53.95,54.14,53.93,54.03,113300.0,49.0036,49.1761,48.9854,49.0762,113300.0
2015-02-26 11:30:00,54.03,54.19,54.03,54.08,105700.0,49.0762,49.2215,49.0762,49.1216,105700.0
2015-02-26 12:00:00,54.07,54.11,53.84,53.89,61200.0,49.1125,49.1489,48.9036,48.9491,61200.0
2015-02-26 12:30:00,53.89,54.01,53.73,54.0,111300.0,48.9491,49.0581,48.8037,49.049,111300.0
2015-02-26 13:00:00,53.99,54.13,53.97,53.98,77400.0,49.0399,49.167,49.0217,49.0308,77400.0
2015-02-26 13:30:00,53.98,54.11,53.96,54.03,72300.0,49.0308,49.1489,49.0126,49.0762,72300.0
2015-02-26 14:00:00,54.03,54.09,53.86,53.86,153300.0,49.0762,49.1307,48.9218,48.9218,153300.0
2015-02-26 14:30:00,53.87,54.0,53.87,53.98,76400.0,48.9309,49.049,48.9309,49.0308,76400.0
2015-02-26 15:00:00,53.99,54.0,53.84,53.92,143500.0,49.0399,49.049,48.9036,48.9763,143500.0
2015-02-26 15:30:00,53.93,54.03,53.87,53.89,301400.0,48.9854,49.0762,48.9309,48.9491,301400.0
2015-02-27 09:30:00,54.0,54.12,53.57,53.65,104500.0,49.049,49.158,48.6584,48.7311,104500.0
2015-02-27 10:00:00,53.65,53.79,53.57,53.64,88500.0,48.7311,48.8582,48.6584,48.722,88500.0
2015-02-27 10:30:00,53.65,53.71,53.6,53.7,117200.0,48.7311,48.7856,48.6856,48.7765,117200.0
2015-02-27 11:00:00,53.71,53.72,53.54,53.58,119000.0,48.7856,48.7946,48.6311,48.6675,119000.0
2015-02-27 11:30:00,53.59,53.73,53.59,53.73,375900.0,48.6766,48.8037,48.6766,48.8037,375900.0
2015-02-27 12:00:00,53.72,53.83,53.58,53.83,176900.0,48.7946,48.8946,48.6675,48.8946,176900.0
2015-02-27 12:30:00,53.83,53.84,53.69,53.79,79500.0,48.8946,48.9036,48.7674,48.8582,79500.0
2015-02-27 13:00:00,53.78,53.79,53.64,53.66,100000.0,48.8491,48.8582,48.722,48.7401,100000.0
2015-02-27 13:30:00,53.68,53.79,53.62,53.66,268000.0,48.7583,48.8582,48.7038,48.7401,268000.0
2015-02-27 14:00:00,53.66,53.77,53.64,53.76,59600.0,48.7401,48.8401,48.722,48.831,59600.0
2015-02-27 14:30:00,53.76,53.77,53.57,53.62,98000.0,48.831,48.8401,48.6584,48.7038,98000.0
2015-02-27 15:00:00,53.62,53.7,53.58,53.68,223500.0,48.7038,48.7765,48.6675,48.7583,223500.0
2015-02-27 15:30:00,53.68,53.8,53.68,53.73,628300.0,48.7583,48.8673,48.7583,48.8037,628300.0
2015-03-02 09:30:00,53.53,54.0,53.21,53.26,306700.0,48.6221,49.049,48.3314,48.3768,306700.0
2015-03-02 10:00:00,53.26,53.4,53.04,53.11,189500.0,48.3768,48.504,48.177,48.2406,189500.0
2015-03-02 10:30:00,53.1,53.25,53.0,53.11,243500.0,48.2315,48.3677,48.1407,48.2406,243500.0
2015-03-02 11:00:00,53.11,53.12,52.94,53.02,220300.0,48.2406,48.2497,48.0862,48.1588,220300.0
2015-03-02 11:30:00,53.02,53.05,52.94,52.96,172100.0,48.1588,48.1861,48.0862,48.1043,172100.0
2015-03-02 12:00:00,52.96,53.1,52.92,52.93,88600.0,48.1043,48.2315,48.068,48.0771,88600.0
2015-03-02 12:30:00,52.92,53.18,52.9,53.18,96900.0,48.068,48.3042,48.0498,48.3042,96900.0
2015-03-02 13:00:00,53.18,53.36,53.18,53.24,169800.0,48.3042,48.4676,48.3042,48.3586,169800.0
2015-03-02 13:30:00,53.25,53.33,53.14,53.27,143700.0,48.3677,48.4404,48.2678,48.3859,143700.0
2015-03-02 14:00:00,53.27,53.32,53.16,53.22,115600.0,48.3859,48.4313,48.286,48.3405,115600.0
2015-03-02 14:30:00,53.21,53.4,53.21,53.37,169100.0,48.3314,48.504,48.3314,48.4767,169100.0
2015-03-02 15:00:00,53.37,53.46,53.37,53.41,235400.0,48.4767,48.5585,48.4767,48.5131,235400.0
2015-03-02 15:30:00,53.41,53.42,53.35,53.4,1022600.0,48.5131,48.5221,48.4586,48.504,1022600.0
2015-03-03 09:30:00,53.32,53.64,53.11,53.24,322800.0,48.4313,48.722,48.2406,48.3586,322800.0
2015-03-03 10:00:00,53.24,53.26,53.03,53.18,381100.0,48.3586,48.3768,48.1679,48.3042,381100.0
2015-03-03 10:30:00,53.18,53.31,53.17,53.25,206000.0,48.3042,48.4222,48.2951,48.3677,206000.0
2015-03-03 11:00:00,53.25,53.47,53.21,53.35,174300.0,48.3677,48.5676,48.3314,48.4586,174300.0
2015-03-03 11:30:00,53.35,53.55,53.25,53.55,177600.0,48.4586,48.6402,48.3677,48.6402,177600.0
2015-03-03 12:00:00,53.55,53.57,53.35,53.41,598200.0,48.6402,48.6584,48.4586,48.5131,598200.0
2015-03-03 12:30:00,53.42,53.48,53.34,53.46,118600.0,48.5221,48.5766,48.4495,48.5585,118600.0
2015-03-03 13:00:00,53.46,53.59,53.45,53.59,116800.0,48.5585,48.6766,48.5494,48.6766,116800.0
2015-03-03 13:30:00,53.57,53.74,53.57,53.64,138700.0,48.6584,48.8128,48.6584,48.722,138700.0
2015-03-03 14:00:00,53.64,53.69,53.56,53.59,739400.0,48.722,48.7674,48.6493,48.6766,739400.0
2015-03-03 14:30:00,53.59,53.71,53.59,53.65,212600.0,48.6766,48.7856,48.6766,48.7311,212600.0
2015-03-03 15:00:00,53.64,53.8,53.59,53.74,391200.0,48.722,48.8673,48.6766,48.8128,391200.0
2015-03-03 15:30:00,53.75,53.77,53.62,53.71,425900.0,48.8219,48.8401,48.7038,48.7856,425900.0
2015-03-04 09:30:00,53.73,53.78,53.5,53.6,219900.0,48.8037,48.8491,48.5948,48.6856,219900.0
2015-03-04 10:00:00,53.6,53.61,53.46,53.51,121000.0,48.6856,48.6947,48.5585,48.6039,121000.0
2015-03-04 10:30:00,53.5,53.63,53.5,53.54,116800.0,48.5948,48.7129,48.5948,48.6311,116800.0
2015-03-04 11:00:00,53.54,53.69,53.48,53.48,185800.0,48.6311,48.7674,48.5766,48.5766,185800.0
2015-03-04 11:30:00,53.48,53.58,53.47,53.48,116500.0,48.5766,48.6675,48.5676,48.5766,116500.0
2015-03-04 12:00:00,53.47,53.57,53.41,53.51,53300.0,48.5676,48.6584,48.5131,48.6039,53300.0
2015-03-04 12:30:00,53.51,53.59,53.49,53.5,61000.0,48.6039,48.6766,48.5857,48.5948,61000.0
2015-03-04 13:00:00,53.5,53.58,53.49,53.53,94200.0,48.5948,48.6675,48.5857,48.6221,94200.0
2015-03-04 13:30:00,53.54,53.66,53.49,53.64,209700.0,48.6311,48.7401,48.5857,48.722,209700.0
2015-03-04 14:00:00,53.66,53.69,53.55,53.6,123100.0,48.7401,48.7674,48.6402,48.6856,123100.0
2015-03-04 14:30:00,53.6,53.64,53.56,53.61,682500.0,48.6856,48.722,48.6493,48.6947,682500.0
2015-03-04 15:00:00,53.6,53.64,53.56,53.62,620300.0,48.6856,48.722,48.6493,48.7038,620300.0
2015-03-04 15:30:00,53.62,53.67,53.6,53.64,376300.0,48.7038,48.7492,48.6856,48.722,376300.0
2015-03-05 09:30:00,53.69,54.24,53.6,54.17,664400.0,48.7674,49.267,48.6856,49.2034,664400.0
2015-03-05 10:00:00,54.18,54.27,54.12,54.24,338800.0,49.2125,49.2942,49.158,49.267,338800.0
2015-03-05 10:30:00,54.25,54.28,53.85,53.87,86900.0,49.276,49.3033,48.9127,48.9309,86900.0
2015-03-05 11:00:00,53.88,53.88,53.59,53.72,116000.0,48.94,48.94,48.6766,48.7946,116000.0
2015-03-05 11:30:00,53.71,53.78,53.68,53.73,236000.0,48.7856,48.8491,48.7583,48.8037,236000.0
2015-03-05 12:00:00,53.72,53.84,53.7,53.7,78900.0,48.7946,48.9036,48.7765,48.7765,78900.0
2015-03-05 12:30:00,53.7,53.76,53.64,53.68,96900.0,48.7765,48.831,48.722,48.7583,96900.0
2015-03-05 13:00:00,53.68,53.78,53.68,53.77,108000.0,48.7583,48.8491,48.7583,48.8401,108000.0
2015-03-05 13:30:00,53.77,53.91,53.76,53.9,74000.0,48.8401,48.9672,48.831,48.9581,74000.0
2015-03-05 14:00:00,53.9,53.97,53.88,53.92,73000.0,48.9581,49.0217,48.94,48.9763,73000.0
2015-03-05 14:30:00,53.92,53.99,53.89,53.99,77000.0,48.9763,49.0399,48.9491,49.0399,77000.0
2015-03-05 15:00:00,53.98,53.99,53.88,53.95,93000.0,49.0308,49.0399,48.94,49.0036,93000.0
2015-03-05 15:30:00,53.95,53.96,53.83,53.83,290500.0,49.0036,49.0126,48.8946,48.8946,290500.0
2015-03-06 09:30:00,53.93,53.93,52.42,52.67,309700.0,48.9854,48.9854,47.6138,47.8409,309700.0
2015-03-06 10:00:00,52.65,52.67,52.33,52.37,139800.0,47.8227,47.8409,47.5321,47.5684,139800.0
2015-03-06 10:30:00,52.37,52.46,52.26,52.46,194000.0,47.5684,47.6502,47.4685,47.6502,194000.0
2015-03-06 11:00:00,52.47,52.51,52.23,52.26,212900.0,47.6592,47.6956,47.4413,47.4685,212900.0
2015-03-06 11:30:00,52.25,52.25,52.14,52.15,165100.0,47.4594,47.4594,47.3595,47.3686,165100.0
2015-03-06 12:00:00,52.15,52.27,52.12,52.17,73600.0,47.3686,47.4776,47.3413,47.3868,73600.0
2015-03-06 12:30:00,52.16,52.31,52.14,52.2,81700.0,47.3777,47.5139,47.3595,47.414,81700.0
2015-03-06 13:00:00,52.23,52.24,52.04,52.14,79500.0,47.4413,47.4503,47.2687,47.3595,79500.0
2015-03-06 13:30:00,52.15,52.23,52.08,52.19,96400.0,47.3686,47.4413,47.305,47.4049,96400.0
2015-03-06 14:00:00,52.19,52.25,52.16,52.18,94300.0,47.4049,47.4594,47.3777,47.3958,94300.0
2015-03-06 14:30:00,52.18,52.22,52.11,52.18,96500.0,47.3958,47.4322,47.3323,47.3958,96500.0
2015-03-06 15:00:00,52.17,52.28,52.07,52.09,150100.0,47.3868,47.4867,47.2959,47.3141,150100.0
2015-03-06 15:30:00,52.09,52.23,52.02,52.21,345200.0,47.3141,47.4413,47.2505,47.4231,345200.0
2015-03-09 09:30:00,52.21,52.4,52.04,52.23,142700.0,47.4231,47.5957,47.2687,47.4413,142700.0
2015-03-09 10:00:00,52.22,52.35,52.2,52.3,125400.0,47.4322,47.5502,47.414,47.5048,125400.0
2015-03-09 10:30:00,52.29,52.3,52.19,52.23,138000.0,47.4958,47.5048,47.4049,47.4413,138000.0
2015-03-09 11:00:00,52.23,52.26,51.96,52.03,162800.0,47.4413,47.4685,47.196,47.2596,162800.0
2015-03-09 11:30:00,52.04,52.08,51.8,51.8,167400.0,47.2687,47.305,47.0507,47.0507,167400.0
2015-03-09 12:00:00,51.81,51.88,51.77,51.85,109700.0,47.0598,47.1233,47.0234,47.0961,109700.0
2015-03-09 12:30:00,51.84,52.08,51.84,52.08,99900.0,47.087,47.305,47.087,47.305,99900.0
2015-03-09 13:00:00,52.09,52.15,52.06,52.13,76700.0,47.3141,47.3686,47.2868,47.3504,76700.0
2015-03-09 13:30:00,52.13,52.19,52.1,52.18,66500.0,47.3504,47.4049,47.3232,47.3958,66500.0
2015-03-09 14:00:00,52.19,52.21,52.1,52.1,72100.0,47.4049,47.4231,47.3232,47.3232,72100.0
2015-03-09 14:30:00,52.1,52.22,52.07,52.22,111800.0,47.3232,47.4322,47.2959,47.4322,111800.0
2015-03-09 15:00:00,52.22,52.23,52.11,52.13,131000.0,47.4322,47.4413,47.3323,47.3504,131000.0
2015-03-09 15:30:00,52.13,52.16,52.03,52.06,304600.0,47.3504,47.3777,47.2596,47.2868,304600.0
2015-03-10 09:30:00,52.0,52.12,51.81,52.03,161300.0,47.2323,47.3413,47.0598,47.2596,161300.0
2015-03-10 10:00:00,52.04,52.39,52.0,52.37,105800.0,47.2687,47.5866,47.2323,47.5684,105800.0
2015-03-10 10:30:00,52.36,52.46,52.28,52.45,79100.0,47.5593,47.6502,47.4867,47.6411,79100.0
2015-03-10 11:00:00,52.46,52.5,52.27,52.32,134700.0,47.6502,47.6865,47.4776,47.523,134700.0
2015-03-10 11:30:00,52.31,52.31,52.12,52.16,104500.0,47.5139,47.5139,47.3413,47.3777,104500.0
2015-03-10 12:00:00,52.17,52.22,52.06,52.11,96300.0,47.3868,47.4322,47.2868,47.3323,96300.0
2015-03-10 12:30:00,52.1,52.21,52.07,52.14,89000.0,47.3232,47.4231,47.2959,47.3595,89000.0
2015-03-10 13:00:00,52.15,52.17,52.06,52.15,73500.0,47.3686,47.3868,47.2868,47.3686,73500.0
2015-03-10 13:30:00,52.14,52.18,52.1,52.16,80800.0,47.3595,47.3958,47.3232,47.3777,80800.0
2015-03-10 14:00:00,52.16,52.16,51.98,51.99,119500.0,47.3777,47.3777,47.2142,47.2233,119500.0
2015-03-10 14:30:00,52.0,52.0,51.84,51.86,157100.0,47.2323,47.2323,47.087,47.1052,157100.0
2015-03-10 15:00:00,51.86,51.94,51.86,51.91,151100.0,47.1052,47.1778,47.1052,47.1506,151100.0
2015-03-10 15:30:00,51.91,51.94,51.75,51.78,393400.0,47.1506,47.1778,47.0053,47.0325,393400.0
2015-03-11 09:30:00,51.75,51.94,51.5,51.66,163900.0,47.0053,47.1778,46.7782,46.9235,163900.0
2015-03-11 10:00:00,51.66,51.73,51.53,51.57,105600.0,46.9235,46.9871,46.8054,46.8418,105600.0
2015-03-11 10:30:00,51.57,51.57,51.35,51.51,148100.0,46.8418,46.8418,46.6419,46.7873,148100.0
2015-03-11 11:00:00,51.5,51.56,51.25,51.38,106800.0,46.7782,46.8327,46.5511,46.6692,106800.0
2015-03-11 11:30:00,51.39,51.56,51.38,51.53,47000.0,46.6783,46.8327,46.6692,46.8054,47000.0
2015-03-11 12:00:00,51.53,51.57,51.37,51.44,62800.0,46.8054,46.8418,46.6601,46.7237,62800.0
2015-03-11 12:30:00,51.44,51.53,51.38,51.5,52100.0,46.7237,46.8054,46.6692,46.7782,52100.0
2015-03-11 13:00:00,51.49,51.66,51.47,51.61,48900.0,46.7691,46.9235,46.7509,46.8781,48900.0
2015-03-11 13:30:00,51.61,51.62,51.4,51.45,81300.0,46.8781,46.8872,46.6874,46.7328,81300.0
2015-03-11 14:00:00,51.45,51.58,51.43,51.56,87800.0,46.7328,46.8508,46.7146,46.8327,87800.0
2015-03-11 14:30:00,51.56,51.63,51.54,51.61,89400.0,46.8327,46.8963,46.8145,46.8781,89400.0
2015-03-11 15:00:00,51.6,51.6,51.43,51.44,139400.0,46.869,46.869,46.7146,46.7237,139400.0
2015-03-11 15:30:00,51.44,51.46,51.36,51.37,291900.0,46.7237,46.7418,46.651,46.6601,291900.0
2015-03-12 09:30:00,51.63,51.95,51.63,51.78,124400.0,46.8963,47.1869,46.8963,47.0325,124400.0
2015-03-12 10:00:00,51.77,52.1,51.77,52.05,91900.0,47.0234,47.3232,47.0234,47.2778,91900.0
2015-03-12 10:30:00,52.05,52.22,52.05,52.1,88800.0,47.2778,47.4322,47.2778,47.3232,88800.0
2015-03-12 11:00:00,52.11,52.25,52.01,52.25,88500.0,47.3323,47.4594,47.2414,47.4594,88500.0
2015-03-12 11:30:00,52.25,52.28,52.18,52.27,76400.0,47.4594,47.4867,47.3958,47.4776,76400.0
2015-03-12 12:00:00,52.27,52.29,52.18,52.25,60100.0,47.4776,47.4958,47.3958,47.4594,60100.0
2015-03-12 12:30:00,52.26,52.29,52.18,52.29,70200.0,47.4685,47.4958,47.3958,47.4958,70200.0
2015-03-12 13:00:00,52.29,52.34,52.25,52.3,96000.0,47.4958,47.5412,47.4594,47.5048,96000.0
2015-03-12 13:30:00,52.3,52.42,52.28,52.4,70900.0,47.5048,47.6138,47.4867,47.5957,70900.0
2015-03-12 14:00:00,52.41,52.48,52.4,52.48,80800.0,47.6047,47.6683,47.5957,47.6683,80800.0
2015-03-12 14:30:00,52.48,52.5,52.4,52.49,97500.0,47.6683,47.6865,47.5957,47.6774,97500.0
2015-03-12 15:00:00,52.5,52.61,52.49,52.57,142700.0,47.6865,47.7864,47.6774,47.7501,142700.0
2015-03-12 15:30:00,52.57,52.58,52.38,52.4,315600.0,47.7501,47.7592,47.5775,47.5957,315600.0
2015-03-13 09:30:00,52.25,52.27,51.66,51.95,111800.0,47.4594,47.4776,46.9235,47.1869,111800.0
2015-03-13 10:00:00,51.94,52.02,51.65,51.65,118600.0,47.1778,47.2505,46.9144,46.9144,118600.0
2015-03-13 10:30:00,51.65,51.67,51.49,51.51,140900.0,46.9144,46.9326,46.7691,46.7873,140900.0
2015-03-13 11:00:00,51.5,51.5,51.11,51.16,162800.0,46.7782,46.7782,46.4239,46.4694,162800.0
2015-03-13 11:30:00,51.17,51.47,51.14,51.45,135800.0,46.4784,46.7509,46.4512,46.7328,135800.0
2015-03-13 12:00:00,51.45,51.52,51.39,51.46,210800.0,46.7328,46.7963,46.6783,46.7418,210800.0
2015-03-13 12:30:00,51.46,51.69,51.42,51.69,533300.0,46.7418,46.9508,46.7055,46.9508,533300.0
2015-03-13 13:00:00,51.68,51.98,51.66,51.72,207400.0,46.9417,47.2142,46.9235,46.978,207400.0
2015-03-13 13:30:00,51.72,51.91,51.66,51.91,79200.0,46.978,47.1506,46.9235,47.1506,79200.0
2015-03-13 14:00:00,51.9,51.94,51.8,51.84,126900.0,47.1415,47.1778,47.0507,47.087,126900.0
2015-03-13 14:30:00,51.84,51.84,51.62,51.73,114700.0,47.087,47.087,46.8872,46.9871,114700.0
2015-03-13 15:00:00,51.73,51.76,51.6,51.66,429900.0,46.9871,47.0143,46.869,46.9235,429900.0
2015-03-13 15:30:00,51.66,51.81,51.61,51.8,548500.0,46.9235,47.0598,46.8781,47.0507,548500.0
2015-03-16 09:30:00,52.06,53.45,52.06,53.44,369200.0,47.2868,48.5494,47.2868,48.5403,369200.0
2015-03-16 10:00:00,53.48,54.13,53.39,54.09,622000.0,48.5766,49.167,48.4949,49.1307,622000.0
2015-03-16 10:30:00,54.09,54.33,54.07,54.2,544600.0,49.1307,49.3487,49.1125,49.2306,544600.0
2015-03-16 11:00:00,54.21,54.73,54.2,54.55,385600.0,49.2397,49.712,49.2306,49.5485,385600.0
2015-03-16 11:30:00,54.56,54.63,54.39,54.54,285600.0,49.5576,49.6212,49.4032,49.5395,285600.0
2015-03-16 12:00:00,54.53,54.55,54.33,54.36,184000.0,49.5304,49.5485,49.3487,49.376,184000.0
2015-03-16 12:30:00,54.36,54.37,54.23,54.29,168400.0,49.376,49.385,49.2579,49.3124,168400.0
2015-03-16 13:00:00,54.28,54.29,53.96,54.04,178700.0,49.3033,49.3124,49.0126,49.0853,178700.0
2015-03-16 13:30:00,54.05,54.06,53.71,53.71,201000.0,49.0944,49.1035,48.7856,48.7856,201000.0
2015-03-16 14:00:00,53.72,53.75,53.52,53.74,308500.0,48.7946,48.8219,48.613,48.8128,308500.0
2015-03-16 14:30:00,53.75,53.85,53.63,53.82,289000.0,48.8219,48.9127,48.7129,48.8855,289000.0
2015-03-16 15:00:00,53.83,53.84,53.65,53.71,423200.0,48.8946,48.9036,48.7311,48.7856,423200.0
2015-03-16 15:30:00,53.71,53.75,53.55,53.55,991200.0,48.7856,48.8219,48.6402,48.6402,991200.0
2015-03-17 09:30:00,53.02,53.48,52.89,53.15,292300.0,48.1588,48.5766,48.0407,48.2769,292300.0
2015-03-17 10:00:00,53.15,53.32,53.04,53.3,559900.0,48.2769,48.4313,48.177,48.4131,559900.0
2015-03-17 10:30:00,53.3,53.49,53.08,53.1,588200.0,48.4131,48.5857,48.2133,48.2315,588200.0
2015-03-17 11:00:00,53.09,53.15,52.99,53.14,294400.0,48.2224,48.2769,48.1316,48.2678,294400.0
2015-03-17 11:30:00,53.15,53.26,53.14,53.22,117400.0,48.2769,48.3768,48.2678,48.3405,117400.0
2015-03-17 12:00:00,53.23,53.25,53.09,53.11,138900.0,48.3496,48.3677,48.2224,48.2406,138900.0
2015-03-17 12:30:00,53.12,53.26,53.06,53.26,77300.0,48.2497,48.3768,48.1952,48.3768,77300.0
2015-03-17 13:00:00,53.25,53.36,53.15,53.34,110900.0,48.3677,48.4676,48.2769,48.4495,110900.0
2015-03-17 13:30:00,53.33,53.34,53.06,53.14,118400.0,48.4404,48.4495,48.1952,48.2678,118400.0
2015-03-17 14:00:00,53.15,53.19,53.0,53.01,96400.0,48.2769,48.3132,48.1407,48.1497,96400.0
2015-03-17 14:30:00,53.02,53.05,52.99,53.03,101100.0,48.1588,48.1861,48.1316,48.1679,101100.0
2015-03-17 15:00:00,53.03,53.13,52.99,53.12,172000.0,48.1679,48.2587,48.1316,48.2497,172000.0
2015-03-17 15:30:00,53.12,53.17,53.03,53.05,679500.0,48.2497,48.2951,48.1679,48.1861,679500.0
2015-03-18 09:30:00,53.02,53.35,52.88,53.35,109400.0,48.1588,48.4586,48.0317,48.4586,109400.0
2015-03-18 10:00:00,53.34,53.36,53.15,53.18,418100.0,48.4495,48.4676,48.2769,48.3042,418100.0
2015-03-18 10:30:00,53.18,53.33,53.14,53.27,83500.0,48.3042,48.4404,48.2678,48.3859,83500.0
2015-03-18 11:00:00,53.26,53.3,53.06,53.06,111900.0,48.3768,48.4131,48.1952,48.1952,111900.0
2015-03-18 11:30:00,53.07,53.14,52.95,53.06,112700.0,48.2042,48.2678,48.0952,48.1952,112700.0
2015-03-18 12:00:00,53.05,53.06,52.88,52.95,194500.0,48.1861,48.1952,48.0317,48.0952,194500.0
2015-03-18 12:30:00,52.95,53.01,52.93,52.93,78400.0,48.0952,48.1497,48.0771,48.0771,78400.0
2015-03-18 13:00:00,52.94,52.95,52.78,52.79,86300.0,48.0862,48.0952,47.9408,47.9499,86300.0
2015-03-18 13:30:00,52.8,52.99,52.62,52.99,118800.0,47.959,48.1316,47.7955,48.1316,118800.0
2015-03-18 14:00:00,53.01,53.8,53.01,53.69,656700.0,48.1497,48.8673,48.1497,48.7674,656700.0
2015-03-18 14:30:00,53.69,53.8,53.57,53.72,375900.0,48.7674,48.8673,48.6584,48.7946,375900.0
2015-03-18 15:00:00,53.71,54.33,53.67,54.23,373800.0,48.7856,49.3487,48.7492,49.2579,373800.0
2015-03-18 15:30:00,54.23,54.26,54.11,54.21,653300.0,49.2579,49.2851,49.1489,49.2397,653300.0
2015-03-19 09:30:00,54.0,54.75,53.65,54.51,156500.0,49.049,49.7302,48.7311,49.5122,156500.0
2015-03-19 10:00:00,54.49,54.49,54.08,54.18,119500.0,49.494,49.494,49.1216,49.2125,119500.0
2015-03-19 10:30:00,54.18,54.19,53.83,53.84,84100.0,49.2125,49.2215,48.8946,48.9036,84100.0
2015-03-19 11:00:00,53.85,53.94,53.74,53.84,64300.0,48.9127,48.9945,48.8128,48.9036,64300.0
2015-03-19 11:30:00,53.85,53.87,53.72,53.79,61500.0,48.9127,48.9309,48.7946,48.8582,61500.0
2015-03-19 12:00:00,53.79,53.81,53.72,53.79,64500.0,48.8582,48.8764,48.7946,48.8582,64500.0
2015-03-19 12:30:00,53.79,53.79,53.69,53.75,110700.0,48.8582,48.8582,48.7674,48.8219,110700.0
2015-03-19 13:00:00,53.74,53.92,53.73,53.91,68300.0,48.8128,48.9763,48.8037,48.9672,68300.0
2015-03-19 13:30:00,53.91,53.94,53.75,53.75,78600.0,48.9672,48.9945,48.8219,48.8219,78600.0
2015-03-19 14:00:00,53.74,53.83,53.72,53.74,129900.0,48.8128,48.8946,48.7946,48.8128,129900.0
2015-03-19 14:30:00,53.74,53.77,53.62,53.72,121200.0,48.8128,48.8401,48.7038,48.7946,121200.0
2015-03-19 15:00:00,53.73,53.82,53.62,53.67,127100.0,48.8037,48.8855,48.7038,48.7492,127100.0
2015-03-19 15:30:00,53.67,53.72,53.6,53.61,395000.0,48.7492,48.7946,48.6856,48.6947,395000.0
2015-03-20 09:30:00,53.89,54.34,53.47,53.48,654100.0,48.9491,49.3578,48.5676,48.5766,654100.0
2015-03-20 10:00:00,53.48,53.5,53.18,53.18,183400.0,48.5766,48.5948,48.3042,48.3042,183400.0
2015-03-20 10:30:00,53.18,53.57,53.18,53.54,244400.0,48.3042,48.6584,48.3042,48.6311,244400.0
2015-03-20 11:00:00,53.54,53.54,53.36,53.45,114700.0,48.6311,48.6311,48.4676,48.5494,114700.0
2015-03-20 11:30:00,53.45,53.48,53.35,53.41,92600.0,48.5494,48.5766,48.4586,48.5131,92600.0
2015-03-20 12:00:00,53.4,53.61,53.4,53.57,79600.0,48.504,48.6947,48.504,48.6584,79600.0
2015-03-20 12:30:00,53.58,53.9,53.58,53.86,83500.0,48.6675,48.9581,48.6675,48.9218,83500.0
2015-03-20 13:00:00,53.84,53.9,53.73,53.8,149500.0,48.9036,48.9581,48.8037,48.8673,149500.0
2015-03-20 13:30:00,53.8,53.96,53.79,53.95,137400.0,48.8673,49.0126,48.8582,49.0036,137400.0
2015-03-20 14:00:00,53.96,54.03,53.91,53.94,125500.0,49.0126,49.0762,48.9672,48.9945,125500.0
2015-03-20 14:30:00,53.94,54.02,53.94,54.02,59100.0,48.9945,49.0671,48.9945,49.0671,59100.0
2015-03-20 15:00:00,54.02,54.07,53.82,53.96,101400.0,49.0671,49.1125,48.8855,49.0126,101400.0
2015-03-20 15:30:00,53.96,54.04,53.9,54.0,668100.0,49.0126,49.0853,48.9581,49.049,668100.0
2015-03-23 09:30:00,54.19,54.47,54.02,54.39,109200.0,49.2215,49.4759,49.0671,49.4032,109200.0
2015-03-23 10:00:00,54.42,54.45,54.28,54.38,57200.0,49.4305,49.4577,49.3033,49.3941,57200.0
2015-03-23 10:30:00,54.38,54.58,54.35,54.48,140900.0,49.3941,49.5758,49.3669,49.485,140900.0
2015-03-23 11:00:00,54.48,54.64,54.44,54.53,346500.0,49.485,49.6303,49.4486,49.5304,346500.0
2015-03-23 11:30:00,54.54,54.72,54.54,54.66,183000.0,49.5395,49.703,49.5395,49.6485,183000.0
2015-03-23 12:00:00,54.65,54.73,54.5,54.73,85800.0,49.6394,49.712,49.5031,49.712,85800.0
2015-03-23 12:30:00,54.74,54.79,54.59,54.6,83400.0,49.7211,49.7665,49.5849,49.594,83400.0
2015-03-23 13:00:00,54.6,54.72,54.59,54.62,138000.0,49.594,49.703,49.5849,49.6121,138000.0
2015-03-23 13:30:00,54.62,54.65,54.59,54.6,48500.0,49.6121,49.6394,49.5849,49.594,48500.0
2015-03-23 14:00:00,54.6,54.65,54.55,54.56,82500.0,49.594,49.6394,49.5485,49.5576,82500.0
2015-03-23 14:30:00,54.56,54.59,54.5,54.59,81800.0,49.5576,49.5849,49.5031,49.5849,81800.0
2015-03-23 15:00:00,54.59,54.6,54.51,54.56,170900.0,49.5849,49.594,49.5122,49.5576,170900.0
2015-03-23 15:30:00,54.57,54.61,54.49,54.5,451400.0,49.5667,49.603,49.494,49.5031,451400.0
2015-03-24 09:30:00,54.47,54.79,54.35,54.57,159300.0,49.4759,49.7665,49.3669,49.5667,159300.0
2015-03-24 10:00:00,54.57,54.57,54.17,54.23,111100.0,49.5667,49.5667,49.2034,49.2579,111100.0
2015-03-24 10:30:00,54.25,54.3,53.93,53.93,117900.0,49.276,49.3215,48.9854,48.9854,117900.0
2015-03-24 11:00:00,53.95,54.01,53.87,53.96,142900.0,49.0036,49.0581,48.9309,49.0126,142900.0
2015-03-24 11:30:00,53.96,53.97,53.76,53.86,102500.0,49.0126,49.0217,48.831,48.9218,102500.0
2015-03-24 12:00:00,53.86,53.86,53.56,53.56,88600.0,48.9218,48.9218,48.6493,48.6493,88600.0
2015-03-24 12:30:00,53.56,53.68,53.44,53.44,114600.0,48.6493,48.7583,48.5403,48.5403,114600.0
2015-03-24 13:00:00,53.44,53.53,53.43,53.45,104700.0,48.5403,48.6221,48.5312,48.5494,104700.0
2015-03-24 13:30:00,53.46,53.62,53.45,53.6,101100.0,48.5585,48.7038,48.5494,48.6856,101100.0
2015-03-24 14:00:00,53.59,53.6,53.43,53.43,76200.0,48.6766,48.6856,48.5312,48.5312,76200.0
2015-03-24 14:30:00,53.43,53.46,53.33,53.37,109200.0,48.5312,48.5585,48.4404,48.4767,109200.0
2015-03-24 15:00:00,53.37,53.51,53.37,53.44,229600.0,48.4767,48.6039,48.4767,48.5403,229600.0
2015-03-24 15:30:00,53.43,53.5,53.39,53.44,599100.0,48.5312,48.5948,48.4949,48.5403,599100.0
2015-03-25 09:30:00,53.44,53.82,53.41,53.62,102100.0,48.5403,48.8855,48.5131,48.7038,102100.0
2015-03-25 10:00:00,53.64,53.84,53.62,53.81,81700.0,48.722,48.9036,48.7038,48.8764,81700.0
2015-03-25 10:30:00,53.8,53.82,53.58,53.8,145000.0,48.8673,48.8855,48.6675,48.8673,145000.0
2015-03-25 11:00:00,53.8,53.81,53.58,53.69,93600.0,48.8673,48.8764,48.6675,48.7674,93600.0
2015-03-25 11:30:00,53.69,53.7,53.12,53.23,112000.0,48.7674,48.7765,48.2497,48.3496,112000.0
2015-03-25 12:00:00,53.23,53.28,53.04,53.12,81100.0,48.3496,48.395,48.177,48.2497,81100.0
2015-03-25 12:30:00,53.12,53.15,53.04,53.05,85300.0,48.2497,48.2769,48.177,48.1861,85300.0
2015-03-25 13:00:00,53.06,53.13,53.0,53.08,86700.0,48.1952,48.2587,48.1407,48.2133,86700.0
2015-03-25 13:30:00,53.08,53.09,52.94,53.02,100400.0,48.2133,48.2224,48.0862,48.1588,100400.0
2015-03-25 14:00:00,53.02,53.22,53.0,53.17,77000.0,48.1588,48.3405,48.1407,48.2951,77000.0
2015-03-25 14:30:00,53.18,53.21,53.1,53.16,111400.0,48.3042,48.3314,48.2315,48.286,111400.0
2015-03-25 15:00:00,53.16,53.17,52.98,53.08,199800.0,48.286,48.2951,48.1225,48.2133,199800.0
2015-03-25 15:30:00,53.08,53.1,52.72,52.77,657600.0,48.2133,48.2315,47.8863,47.9317,657600.0
2015-03-26 09:30:00,52.72,53.04,52.37,52.62,147700.0,47.8863,48.177,47.5684,47.7955,147700.0
2015-03-26 10:00:00,52.62,52.62,52.39,52.57,109200.0,47.7955,47.7955,47.5866,47.7501,109200.0
2015-03-26 10:30:00,52.58,52.63,52.18,52.23,103000.0,47.7592,47.8046,47.3958,47.4413,103000.0
2015-03-26 11:00:00,52.23,52.27,52.01,52.25,194100.0,47.4413,47.4776,47.2414,47.4594,194100.0
2015-03-26 11:30:00,52.24,52.63,52.23,52.63,292400.0,47.4503,47.8046,47.4413,47.8046,292400.0
2015-03-26 12:00:00,52.62,52.79,52.54,52.65,73700.0,47.7955,47.9499,47.7228,47.8227,73700.0
2015-03-26 12:30:00,52.66,52.93,52.66,52.88,72000.0,47.8318,48.0771,47.8318,48.0317,72000.0
2015-03-26 13:00:00,52.88,52.94,52.66,52.73,50500.0,48.0317,48.0862,47.8318,47.8954,50500.0
2015-03-26 13:30:00,52.72,52.86,52.67,52.83,47000.0,47.8863,48.0135,47.8409,47.9862,47000.0
2015-03-26 14:00:00,52.84,52.88,52.64,52.65,52900.0,47.9953,48.0317,47.8137,47.8227,52900.0
2015-03-26 14:30:00,52.65,52.75,52.6,52.61,59600.0,47.8227,47.9136,47.7773,47.7864,59600.0
2015-03-26 15:00:00,52.59,52.65,52.52,52.53,102500.0,47.7682,47.8227,47.7047,47.7137,102500.0
2015-03-26 15:30:00,52.54,52.65,52.36,52.38,379500.0,47.7228,47.8227,47.5593,47.5775,379500.0
2015-03-27 09:30:00,52.07,52.26,51.79,52.19,122400.0,47.7097,47.8838,47.4531,47.8196,122400.0
2015-03-27 10:00:00,52.19,52.29,51.95,52.1,122900.0,47.8196,47.9113,47.5997,47.7372,122900.0
2015-03-27 10:30:00,52.13,52.13,51.94,52.09,76500.0,47.7647,47.7647,47.5906,47.728,76500.0
2015-03-27 11:00:00,52.08,52.37,52.08,52.26,96800.0,47.7188,47.9846,47.7188,47.8838,96800.0
2015-03-27 11:30:00,52.26,52.34,52.12,52.26,139700.0,47.8838,47.9571,47.7555,47.8838,139700.0
2015-03-27 12:00:00,52.26,52.3,52.17,52.24,70200.0,47.8838,47.9204,47.8013,47.8654,70200.0
2015-03-27 12:30:00,52.24,52.29,52.12,52.24,58600.0,47.8654,47.9113,47.7555,47.8654,58600.0
2015-03-27 13:00:00,52.25,52.26,52.1,52.1,77800.0,47.8746,47.8838,47.7372,47.7372,77800.0
2015-03-27 13:30:00,52.1,52.19,52.1,52.15,76200.0,47.7372,47.8196,47.7372,47.783,76200.0
2015-03-27 14:00:00,52.16,52.17,51.98,52.03,56800.0,47.7921,47.8013,47.6272,47.673,56800.0
2015-03-27 14:30:00,52.03,52.08,51.95,52.07,47300.0,47.673,47.7188,47.5997,47.7097,47300.0
2015-03-27 15:00:00,52.08,52.12,51.95,52.02,90500.0,47.7188,47.7555,47.5997,47.6639,90500.0
2015-03-27 15:30:00,52.02,52.08,51.99,52.02,331400.0,47.6639,47.7188,47.6364,47.6639,331400.0
2015-03-30 09:30:00,52.1,52.78,52.07,52.75,310700.0,47.7372,48.3602,47.7097,48.3327,310700.0
2015-03-30 10:00:00,52.75,52.98,52.74,52.82,125100.0,48.3327,48.5435,48.3236,48.3969,125100.0
2015-03-30 10:30:00,52.82,53.0,52.8,52.94,202100.0,48.3969,48.5618,48.3786,48.5068,202100.0
2015-03-30 11:00:00,52.94,52.99,52.76,52.91,224200.0,48.5068,48.5526,48.3419,48.4793,224200.0
2015-03-30 11:30:00,52.91,52.95,52.8,52.84,223800.0,48.4793,48.516,48.3786,48.4152,223800.0
2015-03-30 12:00:00,52.85,53.12,52.85,53.11,329900.0,48.4244,48.6718,48.4244,48.6626,329900.0
2015-03-30 12:30:00,53.12,53.16,52.96,53.01,120800.0,48.6718,48.7084,48.5252,48.571,120800.0
2015-03-30 13:00:00,53.02,53.02,52.93,52.97,75500.0,48.5801,48.5801,48.4977,48.5343,75500.0
2015-03-30 13:30:00,52.97,53.0,52.88,52.93,56900.0,48.5343,48.5618,48.4519,48.4977,56900.0
2015-03-30 14:00:00,52.93,53.05,52.91,52.92,58700.0,48.4977,48.6076,48.4793,48.4885,58700.0
2015-03-30 14:30:00,52.93,52.97,52.88,52.97,72900.0,48.4977,48.5343,48.4519,48.5343,72900.0
2015-03-30 15:00:00,52.97,53.02,52.95,53.0,345100.0,48.5343,48.5801,48.516,48.5618,345100.0
2015-03-30 15:30:00,53.0,53.06,52.95,52.95,577900.0,48.5618,48.6168,48.516,48.516,577900.0
2015-03-31 09:30:00,52.94,53.26,52.79,53.13,553700.0,48.5068,48.8,48.3694,48.6809,553700.0
2015-03-31 10:00:00,53.14,53.45,53.08,53.32,981200.0,48.6901,48.9741,48.6351,48.855,981200.0
2015-03-31 10:30:00,53.33,53.42,53.16,53.17,142100.0,48.8642,48.9466,48.7084,48.7176,142100.0
2015-03-31 11:00:00,53.17,53.43,53.17,53.25,164400.0,48.7176,48.9558,48.7176,48.7909,164400.0
2015-03-31 11:30:00,53.25,53.3,53.05,53.05,98800.0,48.7909,48.8367,48.6076,48.6076,98800.0
2015-03-31 12:00:00,53.03,53.13,52.79,52.84,187100.0,48.5893,48.6809,48.3694,48.4152,187100.0
2015-03-31 12:30:00,52.83,53.09,52.83,53.02,102700.0,48.406,48.6443,48.406,48.5801,102700.0
2015-03-31 13:00:00,53.04,53.1,52.97,53.06,141800.0,48.5985,48.6534,48.5343,48.6168,141800.0
2015-03-31 13:30:00,53.06,53.12,52.89,52.96,107000.0,48.6168,48.6718,48.461,48.5252,107000.0
2015-03-31 14:00:00,52.96,53.01,52.88,52.97,104000.0,48.5252,48.571,48.4519,48.5343,104000.0
2015-03-31 14:30:00,52.97,53.03,52.92,52.96,203100.0,48.5343,48.5893,48.4885,48.5252,203100.0
2015-03-31 15:00:00,52.96,52.97,52.71,52.94,227500.0,48.5252,48.5343,48.2961,48.5068,227500.0
2015-03-31 15:30:00,52.94,53.15,52.91,53.07,1027800.0,48.5068,48.6992,48.4793,48.6259,1027800.0
2015-04-01 09:30:00,53.17,53.44,52.33,53.41,241600.0,48.7176,48.965,47.9479,48.9375,241600.0
2015-04-01 10:00:00,53.38,53.43,53.21,53.21,205400.0,48.91,48.9558,48.7542,48.7542,205400.0
2015-04-01 10:30:00,53.19,53.32,53.06,53.1,126100.0,48.7359,48.855,48.6168,48.6534,126100.0
2015-04-01 11:00:00,53.1,53.42,53.06,53.2,133200.0,48.6534,48.9466,48.6168,48.7451,133200.0
2015-04-01 11:30:00,53.19,53.31,53.16,53.23,141200.0,48.7359,48.8458,48.7084,48.7725,141200.0
2015-04-01 12:00:00,53.24,53.3,53.07,53.26,74300.0,48.7817,48.8367,48.6259,48.8,74300.0
2015-04-01 12:30:00,53.25,53.28,53.12,53.21,75500.0,48.7909,48.8184,48.6718,48.7542,75500.0
2015-04-01 13:00:00,53.2,53.34,53.15,53.27,120800.0,48.7451,48.8733,48.6992,48.8092,120800.0
2015-04-01 13:30:00,53.27,53.32,53.17,53.17,73300.0,48.8092,48.855,48.7176,48.7176,73300.0
2015-04-01 14:00:00,53.18,53.22,53.05,53.07,83300.0,48.7267,48.7634,48.6076,48.6259,83300.0
2015-04-01 14:30:00,53.07,53.15,53.03,53.13,51100.0,48.6259,48.6992,48.5893,48.6809,51100.0
2015-04-01 15:00:00,53.13,53.14,53.04,53.1,108600.0,48.6809,48.6901,48.5985,48.6534,108600.0
2015-04-01 15:30:00,53.09,53.18,53.06,53.13,405100.0,48.6443,48.7267,48.6168,48.6809,405100.0
2015-04-02 09:30:00,53.21,53.64,53.04,53.6,154200.0,48.7542,49.1482,48.5985,49.1116,154200.0
2015-04-02 10:00:00,53.6,53.6,53.36,53.4,174000.0,49.1116,49.1116,48.8917,48.9283,174000.0
2015-04-02 10:30:00,53.38,53.51,53.29,53.48,133200.0,48.91,49.0291,48.8275,49.0016,133200.0
2015-04-02 11:00:00,53.46,53.6,53.42,53.49,106300.0,48.9833,49.1116,48.9466,49.0108,106300.0
2015-04-02 11:30:00,53.49,53.64,53.38,53.41,101100.0,49.0108,49.1482,48.91,48.9375,101100.0
2015-04-02 12:00:00,53.41,53.42,53.3,53.37,59000.0,48.9375,48.9466,48.8367,48.9008,59000.0
2015-04-02 12:30:00,53.37,53.51,53.35,53.44,73100.0,48.9008,49.0291,48.8825,48.965,73100.0
2015-04-02 13:00:00,53.45,53.52,53.35,53.41,74500.0,48.9741,49.0383,48.8825,48.9375,74500.0
2015-04-02 13:30:00,53.4,53.49,53.34,53.46,117900.0,48.9283,49.0108,48.8733,48.9833,117900.0
2015-04-02 14:00:00,53.46,53.65,53.44,53.54,120600.0,48.9833,49.1574,48.965,49.0566,120600.0
2015-04-02 14:30:00,53.54,53.67,53.52,53.64,142800.0,49.0566,49.1757,49.0383,49.1482,142800.0
2015-04-02 15:00:00,53.63,53.69,53.57,53.64,183400.0,49.139,49.194,49.0841,49.1482,183400.0
2015-04-02 15:30:00,53.65,53.73,53.59,53.59,542500.0,49.1574,49.2307,49.1024,49.1024,542500.0
2015-04-06 09:30:00,53.65,54.21,53.65,54.17,165600.0,49.1574,49.6705,49.1574,49.6338,165600.0
2015-04-06 10:00:00,54.17,54.54,54.16,54.49,148000.0,49.6338,49.9728,49.6247,49.927,148000.0
2015-04-06 10:30:00,54.48,54.55,54.38,54.5,148600.0,49.9179,49.982,49.8262,49.9362,148600.0
2015-04-06 11:00:00,54.51,54.58,54.45,54.53,88000.0,49.9454,50.0095,49.8904,49.9637,88000.0
2015-04-06 11:30:00,54.5,54.69,54.49,54.59,120100.0,49.9362,50.1103,49.927,50.0187,120100.0
2015-04-06 12:00:00,54.59,54.6,54.41,54.49,59500.0,50.0187,50.0278,49.8537,49.927,59500.0
2015-04-06 12:30:00,54.5,54.5,54.34,54.35,63200.0,49.9362,49.9362,49.7896,49.7988,63200.0
2015-04-06 13:00:00,54.35,54.38,54.28,54.36,62900.0,49.7988,49.8262,49.7346,49.8079,62900.0
2015-04-06 13:30:00,54.36,54.38,54.28,54.35,58400.0,49.8079,49.8262,49.7346,49.7988,58400.0
2015-04-06 14:00:00,54.36,54.39,54.31,54.33,76200.0,49.8079,49.8354,49.7621,49.7804,76200.0
2015-04-06 14:30:00,54.33,54.41,54.33,54.39,84100.0,49.7804,49.8537,49.7804,49.8354,84100.0
2015-04-06 15:00:00,54.38,54.39,54.24,54.29,164300.0,49.8262,49.8354,49.698,49.7438,164300.0
2015-04-06 15:30:00,54.29,54.32,54.19,54.27,278300.0,49.7438,49.7713,49.6522,49.7255,278300.0
2015-04-07 09:30:00,54.18,54.21,53.57,53.61,233600.0,49.643,49.6705,49.0841,49.1207,233600.0
2015-04-07 10:00:00,53.63,53.64,53.42,53.59,164000.0,49.139,49.1482,48.9466,49.1024,164000.0
2015-04-07 10:30:00,53.6,53.77,53.6,53.7,203900.0,49.1116,49.2673,49.1116,49.2032,203900.0
2015-04-07 11:00:00,53.7,53.7,53.49,53.54,122100.0,49.2032,49.2032,49.0108,49.0566,122100.0
2015-04-07 11:30:00,53.54,53.58,53.43,53.45,153200.0,49.0566,49.0932,48.9558,48.9741,153200.0
2015-04-07 12:00:00,53.45,53.55,53.44,53.53,100200.0,48.9741,49.0657,48.965,49.0474,100200.0
2015-04-07 12:30:00,53.53,53.56,53.43,53.43,80900.0,49.0474,49.0749,48.9558,48.9558,80900.0
2015-04-07 13:00:00,53.43,53.54,53.42,53.52,64200.0,48.9558,49.0566,48.9466,49.0383,64200.0
2015-04-07 13:30:00,53.53,53.6,53.5,53.55,62900.0,49.0474,49.1116,49.0199,49.0657,62900.0
2015-04-07 14:00:00,53.55,53.67,53.52,53.65,102100.0,49.0657,49.1757,49.0383,49.1574,102100.0
2015-04-07 14:30:00,53.64,53.75,53.62,53.67,105100.0,49.1482,49.249,49.1299,49.1757,105100.0
2015-04-07 15:00:00,53.66,53.71,53.58,53.63,230800.0,49.1665,49.2123,49.0932,49.139,230800.0
2015-04-07 15:30:00,53.61,53.62,53.4,53.45,616700.0,49.1207,49.1299,48.9283,48.9741,616700.0
2015-04-08 09:30:00,53.44,53.62,53.22,53.39,150000.0,48.965,49.1299,48.7634,48.9191,150000.0
2015-04-08 10:00:00,53.4,53.54,53.38,53.52,82700.0,48.9283,49.0566,48.91,49.0383,82700.0
2015-04-08 10:30:00,53.51,53.54,53.28,53.4,112400.0,49.0291,49.0566,48.8184,48.9283,112400.0
2015-04-08 11:00:00,53.4,53.61,53.34,53.6,110600.0,48.9283,49.1207,48.8733,49.1116,110600.0
2015-04-08 11:30:00,53.61,53.79,53.54,53.61,90900.0,49.1207,49.2856,49.0566,49.1207,90900.0
2015-04-08 12:00:00,53.6,53.67,53.56,53.61,82100.0,49.1116,49.1757,49.0749,49.1207,82100.0
2015-04-08 12:30:00,53.59,53.67,53.56,53.65,41700.0,49.1024,49.1757,49.0749,49.1574,41700.0
2015-04-08 13:00:00,53.64,53.72,53.57,53.65,73000.0,49.1482,49.2215,49.0841,49.1574,73000.0
2015-04-08 13:30:00,53.66,53.79,53.65,53.78,91200.0,49.1665,49.2856,49.1574,49.2765,91200.0
2015-04-08 14:00:00,53.77,53.89,53.54,53.8,220000.0,49.2673,49.3773,49.0566,49.2948,220000.0
2015-04-08 14:30:00,53.81,53.92,53.78,53.85,118600.0,49.304,49.4048,49.2765,49.3406,118600.0
2015-04-08 15:00:00,53.86,53.87,53.7,53.75,190600.0,49.3498,49.3589,49.2032,49.249,190600.0
2015-04-08 15:30:00,53.75,53.75,53.56,53.62,403500.0,49.249,49.249,49.0749,49.1299,403500.0
2015-04-09 09:30:00,53.53,53.63,52.97,53.24,221800.0,49.0474,49.139,48.5343,48.7817,221800.0
2015-04-09 10:00:00,53.24,53.46,53.2,53.27,182100.0,48.7817,48.9833,48.7451,48.8092,182100.0
2015-04-09 10:30:00,53.28,53.28,53.03,53.15,171700.0,48.8184,48.8184,48.5893,48.6992,171700.0
2015-04-09 11:00:00,53.15,53.18,53.04,53.16,97300.0,48.6992,48.7267,48.5985,48.7084,97300.0
2015-04-09 11:30:00,53.16,53.33,53.16,53.22,108300.0,48.7084,48.8642,48.7084,48.7634,108300.0
2015-04-09 12:00:00,53.22,53.26,53.1,53.23,98100.0,48.7634,48.8,48.6534,48.7725,98100.0
2015-04-09 12:30:00,53.24,53.33,53.13,53.33,116700.0,48.7817,48.8642,48.6809,48.8642,116700.0
2015-04-09 13:00:00,53.33,53.36,53.16,53.25,196500.0,48.8642,48.8917,48.7084,48.7909,196500.0
2015-04-09 13:30:00,53.25,53.28,53.0,53.03,552800.0,48.7909,48.8184,48.5618,48.5893,552800.0
2015-04-09 14:00:00,53.03,53.03,52.48,52.5,440000.0,48.5893,48.5893,48.0853,48.1037,440000.0
2015-04-09 14:30:00,52.5,52.71,52.3,52.57,671800.0,48.1037,48.2961,47.9204,48.1678,671800.0
2015-04-09 15:00:00,52.57,52.89,52.57,52.78,592900.0,48.1678,48.461,48.1678,48.3602,592900.0
2015-04-09 15:30:00,52.79,52.84,52.59,52.78,1061600.0,48.3694,48.4152,48.1861,48.3602,1061600.0
2015-04-10 09:30:00,52.62,52.93,52.17,52.23,556700.0,48.2136,48.4977,47.8013,47.8563,556700.0
2015-04-10 10:00:00,52.22,52.68,52.22,52.63,355600.0,47.8471,48.2686,47.8471,48.2228,355600.0
2015-04-10 10:30:00,52.63,52.91,52.63,52.73,368900.0,48.2228,48.4793,48.2228,48.3144,368900.0
2015-04-10 11:00:00,52.73,52.82,52.65,52.79,232400.0,48.3144,48.3969,48.2411,48.3694,232400.0
2015-04-10 11:30:00,52.78,52.96,52.78,52.84,134900.0,48.3602,48.5252,48.3602,48.4152,134900.0
2015-04-10 12:00:00,52.83,52.86,52.78,52.8,93200.0,48.406,48.4335,48.3602,48.3786,93200.0
2015-04-10 12:30:00,52.8,52.87,52.75,52.8,152900.0,48.3786,48.4427,48.3327,48.3786,152900.0
2015-04-10 13:00:00,52.8,52.84,52.77,52.83,102200.0,48.3786,48.4152,48.3511,48.406,102200.0
2015-04-10 13:30:00,52.82,52.96,52.8,52.85,216900.0,48.3969,48.5252,48.3786,48.4244,216900.0
2015-04-10 14:00:00,52.84,52.96,52.78,52.89,150200.0,48.4152,48.5252,48.3602,48.461,150200.0
2015-04-10 14:30:00,52.88,52.91,52.8,52.88,110500.0,48.4519,48.4793,48.3786,48.4519,110500.0
2015-04-10 15:00:00,52.88,52.9,52.79,52.88,148900.0,48.4519,48.4702,48.3694,48.4519,148900.0
2015-04-10 15:30:00,52.88,53.08,52.85,53.05,554300.0,48.4519,48.6351,48.4244,48.6076,554300.0
2015-04-13 09:30:00,53.06,53.26,52.86,52.9,130100.0,48.6168,48.8,48.4335,48.4702,130100.0
2015-04-13 10:00:00,52.91,52.92,52.8,52.87,78700.0,48.4793,48.4885,48.3786,48.4427,78700.0
2015-04-13 10:30:00,52.87,52.98,52.86,52.92,63900.0,48.4427,48.5435,48.4335,48.4885,63900.0
2015-04-13 11:00:00,52.91,53.11,52.9,52.98,69100.0,48.4793,48.6626,48.4702,48.5435,69100.0
2015-04-13 11:30:00,52.98,53.1,52.86,52.87,70700.0,48.5435,48.6534,48.4335,48.4427,70700.0
2015-04-13 12:00:00,52.86,52.88,52.68,52.68,109500.0,48.4335,48.4519,48.2686,48.2686,109500.0
2015-04-13 12:30:00,52.68,52.72,52.65,52.67,72200.0,48.2686,48.3053,48.2411,48.2594,72200.0
2015-04-13 13:00:00,52.67,52.67,52.53,52.59,57900.0,48.2594,48.2594,48.1312,48.1861,57900.0
2015-04-13 13:30:00,52.59,52.7,52.54,52.68,72500.0,48.1861,48.2869,48.1403,48.2686,72500.0
2015-04-13 14:00:00,52.68,52.7,52.59,52.66,53100.0,48.2686,48.2869,48.1861,48.2503,53100.0
2015-04-13 14:30:00,52.66,52.69,52.45,52.49,98000.0,48.2503,48.2778,48.0579,48.0945,98000.0
2015-04-13 15:00:00,52.49,52.59,52.37,52.38,100500.0,48.0945,48.1861,47.9846,47.9937,100500.0
2015-04-13 15:30:00,52.38,52.4,52.29,52.34,295000.0,47.9937,48.012,47.9113,47.9571,295000.0
2015-04-14 09:30:00,52.44,52.57,52.28,52.35,135600.0,48.0487,48.1678,47.9021,47.9662,135600.0
2015-04-14 10:00:00,52.33,52.36,52.21,52.29,219000.0,47.9479,47.9754,47.838,47.9113,219000.0
2015-04-14 10:30:00,52.31,52.47,52.3,52.36,95600.0,47.9296,48.0762,47.9204,47.9754,95600.0
2015-04-14 11:00:00,52.36,52.56,52.3,52.51,94600.0,47.9754,48.1586,47.9204,48.1128,94600.0
2015-04-14 11:30:00,52.51,52.62,52.5,52.56,68900.0,48.1128,48.2136,48.1037,48.1586,68900.0
2015-04-14 12:00:00,52.56,52.6,52.5,52.54,70100.0,48.1586,48.1953,48.1037,48.1403,70100.0
2015-04-14 12:30:00,52.53,52.56,52.42,52.44,87800.0,48.1312,48.1586,48.0304,48.0487,87800.0
2015-04-14 13:00:00,52.43,52.44,52.24,52.28,143000.0,48.0395,48.0487,47.8654,47.9021,143000.0
2015-04-14 13:30:00,52.28,52.53,52.28,52.53,90000.0,47.9021,48.1312,47.9021,48.1312,90000.0
2015-04-14 14:00:00,52.51,52.51,52.33,52.39,67400.0,48.1128,48.1128,47.9479,48.0029,67400.0
2015-04-14 14:30:00,52.39,52.39,52.24,52.3,113600.0,48.0029,48.0029,47.8654,47.9204,113600.0
2015-04-14 15:00:00,52.3,52.36,52.24,52.25,245600.0,47.9204,47.9754,47.8654,47.8746,245600.0
2015-04-14 15:30:00,52.25,52.3,52.21,52.29,438800.0,47.8746,47.9204,47.838,47.9113,438800.0
2015-04-15 09:30:00,52.49,53.12,52.39,52.86,167800.0,48.0945,48.6718,48.0029,48.4335,167800.0
2015-04-15 10:00:00,52.87,53.01,52.79,53.0,127900.0,48.4427,48.571,48.3694,48.5618,127900.0
2015-04-15 10:30:00,53.02,53.05,52.71,52.73,128200.0,48.5801,48.6076,48.2961,48.3144,128200.0
2015-04-15 11:00:00,52.71,52.8,52.47,52.51,119500.0,48.2961,48.3786,48.0762,48.1128,119500.0
2015-04-15 11:30:00,52.51,52.52,52.4,52.47,64800.0,48.1128,48.122,48.012,48.0762,64800.0
2015-04-15 12:00:00,52.47,52.85,52.41,52.53,236700.0,48.0762,48.4244,48.0212,48.1312,236700.0
2015-04-15 12:30:00,52.52,52.52,52.39,52.46,64400.0,48.122,48.122,48.0029,48.067,64400.0
2015-04-15 13:00:00,52.47,52.5,52.4,52.49,67700.0,48.0762,48.1037,48.012,48.0945,67700.0
2015-04-15 13:30:00,52.49,52.52,52.32,52.35,98800.0,48.0945,48.122,47.9387,47.9662,98800.0
2015-04-15 14:00:00,52.35,52.36,52.2,52.22,112300.0,47.9662,47.9754,47.8288,47.8471,112300.0
2015-04-15 14:30:00,52.21,52.23,52.05,52.08,169700.0,47.838,47.8563,47.6914,47.7188,169700.0
2015-04-15 15:00:00,52.07,52.12,52.01,52.05,208800.0,47.7097,47.7555,47.6547,47.6914,208800.0
2015-04-15 15:30:00,52.05,52.05,51.84,51.91,601300.0,47.6914,47.6914,47.4989,47.5631,601300.0
2015-04-16 09:30:00,51.92,52.02,51.4,51.41,270600.0,47.5722,47.6639,47.0958,47.1049,270600.0
2015-04-16 10:00:00,51.42,51.77,51.42,51.63,158200.0,47.1141,47.4348,47.1141,47.3065,158200.0
2015-04-16 10:30:00,51.62,51.84,51.62,51.65,291000.0,47.2974,47.4989,47.2974,47.3249,291000.0
2015-04-16 11:00:00,51.66,51.84,51.64,51.65,141100.0,47.334,47.4989,47.3157,47.3249,141100.0
2015-04-16 11:30:00,51.65,51.69,51.48,51.54,181800.0,47.3249,47.3615,47.1691,47.2241,181800.0
2015-04-16 12:00:00,51.54,51.66,51.53,51.57,431500.0,47.2241,47.334,47.2149,47.2516,431500.0
2015-04-16 12:30:00,51.56,51.75,51.56,51.74,178400.0,47.2424,47.4165,47.2424,47.4073,178400.0
2015-04-16 13:00:00,51.73,51.79,51.66,51.7,232200.0,47.3982,47.4531,47.334,47.3707,232200.0
2015-04-16 13:30:00,51.7,51.9,51.67,51.83,625000.0,47.3707,47.5539,47.3432,47.4898,625000.0
2015-04-16 14:00:00,51.83,51.84,51.7,51.73,248600.0,47.4898,47.4989,47.3707,47.3982,248600.0
2015-04-16 14:30:00,51.74,51.81,51.71,51.71,556900.0,47.4073,47.4715,47.3798,47.3798,556900.0
2015-04-16 15:00:00,51.72,51.97,51.67,51.86,331700.0,47.389,47.6181,47.3432,47.5173,331700.0
2015-04-16 15:30:00,51.85,51.93,51.81,51.92,1030100.0,47.5081,47.5814,47.4715,47.5722,1030100.0
2015-04-17 09:30:00,51.75,52.32,51.69,52.16,340800.0,47.4165,47.9387,47.3615,47.7921,340800.0
2015-04-17 10:00:00,52.17,52.27,51.8,51.88,331400.0,47.8013,47.8929,47.4623,47.5356,331400.0
2015-04-17 10:30:00,51.88,52.05,51.87,51.89,205800.0,47.5356,47.6914,47.5264,47.5448,205800.0
2015-04-17 11:00:00,51.89,52.06,51.78,52.01,149000.0,47.5448,47.7005,47.444,47.6547,149000.0
2015-04-17 11:30:00,52.03,52.1,51.93,52.0,76400.0,47.673,47.7372,47.5814,47.6455,76400.0
2015-04-17 12:00:00,52.0,52.23,51.99,52.16,225000.0,47.6455,47.8563,47.6364,47.7921,225000.0
2015-04-17 12:30:00,52.17,52.22,52.13,52.21,81300.0,47.8013,47.8471,47.7647,47.838,81300.0
2015-04-17 13:00:00,52.21,52.37,52.2,52.31,412500.0,47.838,47.9846,47.8288,47.9296,412500.0
2015-04-17 13:30:00,52.31,52.31,52.05,52.1,212100.0,47.9296,47.9296,47.6914,47.7372,212100.0
2015-04-17 14:00:00,52.11,52.17,51.99,52.12,386400.0,47.7463,47.8013,47.6364,47.7555,386400.0
2015-04-17 14:30:00,52.11,52.11,51.99,52.03,117400.0,47.7463,47.7463,47.6364,47.673,117400.0
2015-04-17 15:00:00,52.03,52.18,52.03,52.17,175500.0,47.673,47.8105,47.673,47.8013,175500.0
2015-04-17 15:30:00,52.17,52.44,52.15,52.38,1193800.0,47.8013,48.0487,47.783,47.9937,1193800.0
2015-04-20 09:30:00,52.59,52.84,52.49,52.69,349100.0,48.1861,48.4152,48.0945,48.2778,349100.0
2015-04-20 10:00:00,52.68,52.9,52.6,52.88,284000.0,48.2686,48.4702,48.1953,48.4519,284000.0
2015-04-20 10:30:00,52.89,52.89,52.7,52.72,149300.0,48.461,48.461,48.2869,48.3053,149300.0
2015-04-20 11:00:00,52.73,52.8,52.66,52.68,198400.0,48.3144,48.3786,48.2503,48.2686,198400.0
2015-04-20 11:30:00,52.69,52.88,52.68,52.87,74400.0,48.2778,48.4519,48.2686,48.4427,74400.0
2015-04-20 12:00:00,52.86,52.94,52.62,52.62,175500.0,48.4335,48.5068,48.2136,48.2136,175500.0
2015-04-20 12:30:00,52.62,52.76,52.57,52.61,73900.0,48.2136,48.3419,48.1678,48.2045,73900.0
2015-04-20 13:00:00,52.6,52.62,52.45,52.51,95300.0,48.1953,48.2136,48.0579,48.1128,95300.0
2015-04-20 13:30:00,52.52,52.52,52.37,52.46,109700.0,48.122,48.122,47.9846,48.067,109700.0
2015-04-20 14:00:00,52.45,52.65,52.45,52.65,100000.0,48.0579,48.2411,48.0579,48.2411,100000.0
2015-04-20 14:30:00,52.64,52.77,52.6,52.65,255400.0,48.2319,48.3511,48.1953,48.2411,255400.0
2015-04-20 15:00:00,52.64,52.71,52.54,52.56,194100.0,48.2319,48.2961,48.1403,48.1586,194100.0
2015-04-20 15:30:00,52.56,52.63,52.48,52.58,432100.0,48.1586,48.2228,48.0853,48.177,432100.0
2015-04-21 09:30:00,52.61,53.01,52.49,52.52,268800.0,48.2045,48.571,48.0945,48.122,268800.0
2015-04-21 10:00:00,52.49,52.65,52.37,52.38,226500.0,48.0945,48.2411,47.9846,47.9937,226500.0
2015-04-21 10:30:00,52.39,52.44,52.28,52.36,107700.0,48.0029,48.0487,47.9021,47.9754,107700.0
2015-04-21 11:00:00,52.37,52.64,52.36,52.57,231800.0,47.9846,48.2319,47.9754,48.1678,231800.0
2015-04-21 11:30:00,52.56,52.62,52.22,52.28,131400.0,48.1586,48.2136,47.8471,47.9021,131400.0
2015-04-21 12:00:00,52.29,52.32,52.15,52.17,220000.0,47.9113,47.9387,47.783,47.8013,220000.0
2015-04-21 12:30:00,52.18,52.2,52.01,52.2,120300.0,47.8105,47.8288,47.6547,47.8288,120300.0
2015-04-21 13:00:00,52.2,52.28,52.06,52.21,189600.0,47.8288,47.9021,47.7005,47.838,189600.0
2015-04-21 13:30:00,52.21,52.24,51.98,52.02,273000.0,47.838,47.8654,47.6272,47.6639,273000.0
2015-04-21 14:00:00,52.01,52.07,51.96,52.03,158100.0,47.6547,47.7097,47.6089,47.673,158100.0
2015-04-21 14:30:00,52.02,52.06,51.89,51.92,241400.0,47.6639,47.7005,47.5448,47.5722,241400.0
2015-04-21 15:00:00,51.91,52.03,51.9,51.98,161900.0,47.5631,47.673,47.5539,47.6272,161900.0
2015-04-21 15:30:00,51.98,52.08,51.92,52.03,858300.0,47.6272,47.7188,47.5722,47.673,858300.0
2015-04-22 09:30:00,52.04,52.24,51.8,52.06,286800.0,47.6822,47.8654,47.4623,47.7005,286800.0
2015-04-22 10:00:00,52.04,52.09,51.78,51.87,132500.0,47.6822,47.728,47.444,47.5264,132500.0
2015-04-22 10:30:00,51.89,52.05,51.72,51.84,156800.0,47.5448,47.6914,47.389,47.4989,156800.0
2015-04-22 11:00:00,51.84,51.9,51.73,51.81,164000.0,47.4989,47.5539,47.3982,47.4715,164000.0
2015-04-22 11:30:00,51.8,52.06,51.8,52.04,123700.0,47.4623,47.7005,47.4623,47.6822,123700.0
2015-04-22 12:00:00,52.03,52.05,51.89,51.97,96600.0,47.673,47.6914,47.5448,47.6181,96600.0
2015-04-22 12:30:00,51.98,52.08,51.89,52.03,71600.0,47.6272,47.7188,47.5448,47.673,71600.0
2015-04-22 13:00:00,52.03,52.12,52.0,52.01,61400.0,47.673,47.7555,47.6455,47.6547,61400.0
2015-04-22 13:30:00,52.02,52.12,51.98,52.11,153000.0,47.6639,47.7555,47.6272,47.7463,153000.0
2015-04-22 14:00:00,52.1,52.11,52.02,52.06,233800.0,47.7372,47.7463,47.6639,47.7005,233800.0
2015-04-22 14:30:00,52.07,52.14,51.99,52.0,124300.0,47.7097,47.7738,47.6364,47.6455,124300.0
2015-04-22 15:00:00,52.01,52.08,51.99,52.0,143300.0,47.6547,47.7188,47.6364,47.6455,143300.0
2015-04-22 15:30:00,51.99,52.01,51.79,51.84,1052100.0,47.6364,47.6547,47.4531,47.4989,1052100.0
2015-04-23 09:30:00,51.88,52.29,51.86,52.24,142100.0,47.5356,47.9113,47.5173,47.8654,142100.0
2015-04-23 10:00:00,52.27,52.3,51.88,51.96,146300.0,47.8929,47.9204,47.5356,47.6089,146300.0
2015-04-23 10:30:00,51.95,52.15,51.94,52.08,111700.0,47.5997,47.783,47.5906,47.7188,111700.0
2015-04-23 11:00:00,52.07,52.2,52.07,52.2,129400.0,47.7097,47.8288,47.7097,47.8288,129400.0
2015-04-23 11:30:00,52.19,52.41,52.12,52.34,118600.0,47.8196,48.0212,47.7555,47.9571,118600.0
2015-04-23 12:00:00,52.35,52.44,52.34,52.35,92200.0,47.9662,48.0487,47.9571,47.9662,92200.0
2015-04-23 12:30:00,52.35,52.51,52.31,52.45,100800.0,47.9662,48.1128,47.9296,48.0579,100800.0
2015-04-23 13:00:00,52.46,52.46,52.25,52.27,80700.0,48.067,48.067,47.8746,47.8929,80700.0
2015-04-23 13:30:00,52.27,52.43,52.16,52.42,129000.0,47.8929,48.0395,47.7921,48.0304,129000.0
2015-04-23 14:00:00,52.42,52.45,52.28,52.34,102800.0,48.0304,48.0579,47.9021,47.9571,102800.0
2015-04-23 14:30:00,52.35,52.43,52.32,52.33,117000.0,47.9662,48.0395,47.9387,47.9479,117000.0
2015-04-23 15:00:00,52.33,52.47,52.32,52.39,296700.0,47.9479,48.0762,47.9387,48.0029,296700.0
2015-04-23 15:30:00,52.4,52.41,52.18,52.2,513000.0,48.012,48.0212,47.8105,47.8288,513000.0
2015-04-24 09:30:00,52.17,52.79,51.93,52.73,134300.0,47.8013,48.3694,47.5814,48.3144,134300.0
2015-04-24 10:00:00,52.72,52.78,52.62,52.66,134800.0,48.3053,48.3602,48.2136,48.2503,134800.0
2015-04-24 10:30:00,52.66,52.72,52.56,52.67,85100.0,48.2503,48.3053,48.1586,48.2594,85100.0
2015-04-24 11:00:00,52.67,52.68,52.52,52.64,76300.0,48.2594,48.2686,48.122,48.2319,76300.0
2015-04-24 11:30:00,52.64,52.75,52.58,52.74,81000.0,48.2319,48.3327,48.177,48.3236,81000.0
2015-04-24 12:00:00,52.75,52.76,52.61,52.68,33700.0,48.3327,48.3419,48.2045,48.2686,33700.0
2015-04-24 12:30:00,52.67,52.71,52.58,52.71,86900.0,48.2594,48.2961,48.177,48.2961,86900.0
2015-04-24 13:00:00,52.72,52.97,52.71,52.9,109100.0,48.3053,48.5343,48.2961,48.4702,109100.0
2015-04-24 13:30:00,52.89,52.97,52.75,52.89,71300.0,48.461,48.5343,48.3327,48.461,71300.0
2015-04-24 14:00:00,52.89,52.9,52.78,52.83,57300.0,48.461,48.4702,48.3602,48.406,57300.0
2015-04-24 14:30:00,52.83,52.89,52.71,52.77,84900.0,48.406,48.461,48.2961,48.3511,84900.0
2015-04-24 15:00:00,52.78,52.83,52.72,52.75,103100.0,48.3602,48.406,48.3053,48.3327,103100.0
2015-04-24 15:30:00,52.76,52.76,52.68,52.74,377400.0,48.3419,48.3419,48.2686,48.3236,377400.0
2015-04-27 09:30:00,52.89,53.0,52.51,52.64,103200.0,48.461,48.5618,48.1128,48.2319,103200.0
2015-04-27 10:00:00,52.63,52.63,52.36,52.41,142000.0,48.2228,48.2228,47.9754,48.0212,142000.0
2015-04-27 10:30:00,52.4,52.43,52.11,52.12,160200.0,48.012,48.0395,47.7463,47.7555,160200.0
2015-04-27 11:00:00,52.11,52.19,52.04,52.1,195200.0,47.7463,47.8196,47.6822,47.7372,195200.0
2015-04-27 11:30:00,52.1,52.17,51.92,52.06,92600.0,47.7372,47.8013,47.5722,47.7005,92600.0
2015-04-27 12:00:00,52.07,52.14,51.88,51.93,78000.0,47.7097,47.7738,47.5356,47.5814,78000.0
2015-04-27 12:30:00,51.93,52.13,51.93,52.06,122300.0,47.5814,47.7647,47.5814,47.7005,122300.0
2015-04-27 13:00:00,52.06,52.15,52.02,52.1,83600.0,47.7005,47.783,47.6639,47.7372,83600.0
2015-04-27 13:30:00,52.09,52.19,52.08,52.16,75900.0,47.728,47.8196,47.7188,47.7921,75900.0
2015-04-27 14:00:00,52.16,52.18,52.07,52.15,75100.0,47.7921,47.8105,47.7097,47.783,75100.0
2015-04-27 14:30:00,52.14,52.14,52.02,52.03,77300.0,47.7738,47.7738,47.6639,47.673,77300.0
2015-04-27 15:00:00,52.03,52.13,52.01,52.02,103000.0,47.673,47.7647,47.6547,47.6639,103000.0
2015-04-27 15:30:00,52.01,52.03,51.82,51.88,441200.0,47.6547,47.673,47.4806,47.5356,441200.0
2015-04-28 09:30:00,51.71,52.08,51.56,52.05,106800.0,47.3798,47.7188,47.2424,47.6914,106800.0
2015-04-28 10:00:00,52.03,52.2,51.77,52.14,95000.0,47.673,47.8288,47.4348,47.7738,95000.0
2015-04-28 10:30:00,52.13,52.22,51.99,52.0,62300.0,47.7647,47.8471,47.6364,47.6455,62300.0
2015-04-28 11:00:00,52.0,52.23,52.0,52.14,76300.0,47.6455,47.8563,47.6455,47.7738,76300.0
2015-04-28 11:30:00,52.14,52.42,52.13,52.25,68300.0,47.7738,48.0304,47.7647,47.8746,68300.0
2015-04-28 12:00:00,52.27,52.53,52.24,52.41,165900.0,47.8929,48.1312,47.8654,48.0212,165900.0
2015-04-28 12:30:00,52.42,52.54,52.4,52.51,103100.0,48.0304,48.1403,48.012,48.1128,103100.0
2015-04-28 13:00:00,52.5,52.57,52.4,52.45,110000.0,48.1037,48.1678,48.012,48.0579,110000.0
2015-04-28 13:30:00,52.44,52.48,52.34,52.45,89800.0,48.0487,48.0853,47.9571,48.0579,89800.0
2015-04-28 14:00:00,52.45,52.47,52.38,52.41,91000.0,48.0579,48.0762,47.9937,48.0212,91000.0
2015-04-28 14:30:00,52.4,52.51,52.37,52.39,94900.0,48.012,48.1128,47.9846,48.0029,94900.0
2015-04-28 15:00:00,52.37,52.48,52.36,52.45,111500.0,47.9846,48.0853,47.9754,48.0579,111500.0
2015-04-28 15:30:00,52.45,52.63,52.43,52.62,598100.0,48.0579,48.2228,48.0395,48.2136,598100.0
2015-04-29 09:30:00,53.9,53.97,52.9,53.33,1044100.0,49.3864,49.4506,48.4702,48.8642,1044100.0
2015-04-29 10:00:00,53.32,53.43,53.06,53.39,610000.0,48.855,48.9558,48.6168,48.9191,610000.0
2015-04-29 10:30:00,53.39,53.48,52.96,53.36,662400.0,48.9191,49.0016,48.5252,48.8917,662400.0
2015-04-29 11:00:00,53.38,53.43,53.03,53.27,948500.0,48.91,48.9558,48.5893,48.8092,948500.0
2015-04-29 11:30:00,53.26,53.31,53.01,53.08,506000.0,48.8,48.8458,48.571,48.6351,506000.0
2015-04-29 12:00:00,53.07,53.24,53.02,53.07,357500.0,48.6259,48.7817,48.5801,48.6259,357500.0
2015-04-29 12:30:00,53.07,53.08,52.98,53.04,161200.0,48.6259,48.6351,48.5435,48.5985,161200.0
2015-04-29 13:00:00,53.03,53.13,52.98,53.11,285500.0,48.5893,48.6809,48.5435,48.6626,285500.0
2015-04-29 13:30:00,53.11,53.26,53.07,53.26,233100.0,48.6626,48.8,48.6259,48.8,233100.0
2015-04-29 14:00:00,53.26,53.61,53.2,53.59,344000.0,48.8,49.1207,48.7451,49.1024,344000.0
2015-04-29 14:30:00,53.59,53.93,53.56,53.91,353900.0,49.1024,49.4139,49.0749,49.3956,353900.0
2015-04-29 15:00:00,53.91,53.95,53.69,53.87,550300.0,49.3956,49.4323,49.194,49.3589,550300.0
2015-04-29 15:30:00,53.87,54.05,53.86,53.92,1158400.0,49.3589,49.5239,49.3498,49.4048,1158400.0
2015-04-30 09:30:00,53.77,53.8,52.41,52.41,535300.0,49.2673,49.2948,48.0212,48.0212,535300.0
2015-04-30 10:00:00,52.41,52.99,52.26,52.98,539900.0,48.0212,48.5526,47.8838,48.5435,539900.0
2015-04-30 10:30:00,52.98,53.0,52.75,52.89,282800.0,48.5435,48.5618,48.3327,48.461,282800.0
2015-04-30 11:00:00,52.89,52.94,52.8,52.91,304900.0,48.461,48.5068,48.3786,48.4793,304900.0
2015-04-30 11:30:00,52.91,53.02,52.87,52.9,281500.0,48.4793,48.5801,48.4427,48.4702,281500.0
2015-04-30 12:00:00,52.9,52.93,52.75,52.8,242200.0,48.4702,48.4977,48.3327,48.3786,242200.0
2015-04-30 12:30:00,52.8,52.87,52.65,52.76,166800.0,48.3786,48.4427,48.2411,48.3419,166800.0
2015-04-30 13:00:00,52.76,52.84,52.73,52.76,130300.0,48.3419,48.4152,48.3144,48.3419,130300.0
2015-04-30 13:30:00,52.76,52.78,52.67,52.67,196800.0,48.3419,48.3602,48.2594,48.2594,196800.0
2015-04-30 14:00:00,52.67,52.76,52.51,52.56,179200.0,48.2594,48.3419,48.1128,48.1586,179200.0
2015-04-30 14:30:00,52.54,52.6,52.34,52.37,222400.0,48.1403,48.1953,47.9571,47.9846,222400.0
2015-04-30 15:00:00,52.36,52.46,52.21,52.37,473700.0,47.9754,48.067,47.838,47.9846,473700.0
2015-04-30 15:30:00,52.36,52.94,52.33,52.92,1217200.0,47.9754,48.5068,47.9479,48.4885,1217200.0
2015-05-01 09:30:00,52.94,53.23,52.79,53.1,138200.0,48.5068,48.7725,48.3694,48.6534,138200.0
2015-05-01 10:00:00,53.09,53.15,52.77,52.83,165500.0,48.6443,48.6992,48.3511,48.406,165500.0
2015-05-01 10:30:00,52.83,53.03,52.79,53.03,143300.0,48.406,48.5893,48.3694,48.5893,143300.0
2015-05-01 11:00:00,53.03,53.27,52.97,53.27,106500.0,48.5893,48.8092,48.5343,48.8092,106500.0
2015-05-01 11:30:00,53.25,53.32,53.01,53.22,185800.0,48.7909,48.855,48.571,48.7634,185800.0
2015-05-01 12:00:00,53.21,53.21,52.95,53.05,81200.0,48.7542,48.7542,48.516,48.6076,81200.0
2015-05-01 12:30:00,53.07,53.33,53.06,53.24,116700.0,48.6259,48.8642,48.6168,48.7817,116700.0
2015-05-01 13:00:00,53.24,53.4,53.18,53.29,169500.0,48.7817,48.9283,48.7267,48.8275,169500.0
2015-05-01 13:30:00,53.3,53.58,53.29,53.53,135300.0,48.8367,49.0932,48.8275,49.0474,135300.0
2015-05-01 14:00:00,53.51,53.53,53.3,53.38,73800.0,49.0291,49.0474,48.8367,48.91,73800.0
2015-05-01 14:30:00,53.37,53.42,53.25,53.41,106800.0,48.9008,48.9466,48.7909,48.9375,106800.0
2015-05-01 15:00:00,53.41,53.43,53.23,53.27,133100.0,48.9375,48.9558,48.7725,48.8092,133100.0
2015-05-01 15:30:00,53.28,53.53,53.27,53.5,349200.0,48.8184,49.0474,48.8092,49.0199,349200.0
2015-05-04 09:30:00,53.44,53.52,53.27,53.47,289400.0,48.965,49.0383,48.8092,48.9924,289400.0
2015-05-04 10:00:00,53.48,53.81,53.38,53.81,168000.0,49.0016,49.304,48.91,49.304,168000.0
2015-05-04 10:30:00,53.81,54.05,53.78,54.0,148200.0,49.304,49.5239,49.2765,49.4781,148200.0
2015-05-04 11:00:00,54.0,54.32,53.94,54.09,243600.0,49.4781,49.7713,49.4231,49.5605,243600.0
2015-05-04 11:30:00,54.07,54.07,53.89,53.93,134500.0,49.5422,49.5422,49.3773,49.4139,134500.0
2015-05-04 12:00:00,53.93,54.13,53.92,54.13,168000.0,49.4139,49.5972,49.4048,49.5972,168000.0
2015-05-04 12:30:00,54.13,54.14,53.94,53.98,107100.0,49.5972,49.6063,49.4231,49.4597,107100.0
2015-05-04 13:00:00,53.99,53.99,53.85,53.94,95000.0,49.4689,49.4689,49.3406,49.4231,95000.0
2015-05-04 13:30:00,53.93,53.98,53.81,53.82,137800.0,49.4139,49.4597,49.304,49.3131,137800.0
2015-05-04 14:00:00,53.82,53.96,53.76,53.79,182400.0,49.3131,49.4414,49.2582,49.2856,182400.0
2015-05-04 14:30:00,53.79,53.82,53.65,53.78,226400.0,49.2856,49.3131,49.1574,49.2765,226400.0
2015-05-04 15:00:00,53.78,53.84,53.68,53.7,1323200.0,49.2765,49.3315,49.1849,49.2032,1323200.0
2015-05-04 15:30:00,53.7,53.76,53.6,53.68,602000.0,49.2032,49.2582,49.1116,49.1849,602000.0
2015-05-05 09:30:00,53.48,53.62,53.16,53.23,235600.0,49.0016,49.1299,48.7084,48.7725,235600.0
2015-05-05 10:00:00,53.23,53.26,52.92,53.13,273000.0,48.7725,48.8,48.4885,48.6809,273000.0
2015-05-05 10:30:00,53.12,53.16,52.97,53.0,225900.0,48.6718,48.7084,48.5343,48.5618,225900.0
2015-05-05 11:00:00,53.0,53.02,52.6,52.62,358000.0,48.5618,48.5801,48.1953,48.2136,358000.0
2015-05-05 11:30:00,52.61,52.63,52.38,52.54,194300.0,48.2045,48.2228,47.9937,48.1403,194300.0
2015-05-05 12:00:00,52.54,52.78,52.51,52.71,98900.0,48.1403,48.3602,48.1128,48.2961,98900.0
2015-05-05 12:30:00,52.71,52.73,52.47,52.48,136300.0,48.2961,48.3144,48.0762,48.0853,136300.0
2015-05-05 13:00:00,52.46,52.51,52.37,52.5,190000.0,48.067,48.1128,47.9846,48.1037,190000.0
2015-05-05 13:30:00,52.5,52.63,52.46,52.56,107200.0,48.1037,48.2228,48.067,48.1586,107200.0
2015-05-05 14:00:00,52.55,52.58,52.43,52.46,141700.0,48.1495,48.177,48.0395,48.067,141700.0
2015-05-05 14:30:00,52.46,52.52,52.44,52.45,196800.0,48.067,48.122,48.0487,48.0579,196800.0
2015-05-05 15:00:00,52.45,52.5,52.34,52.44,195800.0,48.0579,48.1037,47.9571,48.0487,195800.0
2015-05-05 15:30:00,52.43,52.5,52.31,52.35,701800.0,48.0395,48.1037,47.9296,47.9662,701800.0
2015-05-06 09:30:00,52.25,52.6,52.04,52.22,112300.0,47.8746,48.1953,47.6822,47.8471,112300.0
2015-05-06 10:00:00,52.22,52.35,52.14,52.18,97400.0,47.8471,47.9662,47.7738,47.8105,97400.0
2015-05-06 10:30:00,52.18,52.2,52.0,52.02,60900.0,47.8105,47.8288,47.6455,47.6639,60900.0
2015-05-06 11:00:00,52.03,52.04,51.89,51.99,136000.0,47.673,47.6822,47.5448,47.6364,136000.0
2015-05-06 11:30:00,51.99,52.11,51.93,51.95,104600.0,47.6364,47.7463,47.5814,47.5997,104600.0
2015-05-06 12:00:00,51.96,51.97,51.75,51.75,60700.0,47.6089,47.6181,47.4165,47.4165,60700.0
2015-05-06 12:30:00,51.75,51.84,51.64,51.73,84400.0,47.4165,47.4989,47.3157,47.3982,84400.0
2015-05-06 13:00:00,51.73,51.85,51.7,51.78,126200.0,47.3982,47.5081,47.3707,47.444,126200.0
2015-05-06 13:30:00,51.79,51.8,51.54,51.6,125800.0,47.4531,47.4623,47.2241,47.279,125800.0
2015-05-06 14:00:00,51.6,51.67,51.55,51.58,119400.0,47.279,47.3432,47.2332,47.2607,119400.0
2015-05-06 14:30:00,51.57,51.6,51.43,51.53,136100.0,47.2516,47.279,47.1233,47.2149,136100.0
2015-05-06 15:00:00,51.52,51.69,51.49,51.69,228700.0,47.2057,47.3615,47.1783,47.3615,228700.0
2015-05-06 15:30:00,51.68,51.95,51.64,51.94,309400.0,47.3523,47.5997,47.3157,47.5906,309400.0
2015-05-07 09:30:00,51.94,52.26,51.87,51.98,156600.0,47.5906,47.8838,47.5264,47.6272,156600.0
2015-05-07 10:00:00,52.0,52.14,51.94,52.05,107900.0,47.6455,47.7738,47.5906,47.6914,107900.0
2015-05-07 10:30:00,52.05,52.31,51.97,52.23,206200.0,47.6914,47.9296,47.6181,47.8563,206200.0
2015-05-07 11:00:00,52.23,52.31,52.0,52.11,139100.0,47.8563,47.9296,47.6455,47.7463,139100.0
2015-05-07 11:30:00,52.11,52.11,51.92,51.98,119200.0,47.7463,47.7463,47.5722,47.6272,119200.0
2015-05-07 12:00:00,51.98,52.19,51.96,52.19,140600.0,47.6272,47.8196,47.6089,47.8196,140600.0
2015-05-07 12:30:00,52.19,52.19,51.96,51.98,90600.0,47.8196,47.8196,47.6089,47.6272,90600.0
2015-05-07 13:00:00,51.99,52.03,51.88,51.93,195200.0,47.6364,47.673,47.5356,47.5814,195200.0
2015-05-07 13:30:00,51.93,52.01,51.83,51.87,145800.0,47.5814,47.6547,47.4898,47.5264,145800.0
2015-05-07 14:00:00,51.87,51.96,51.83,51.83,94000.0,47.5264,47.6089,47.4898,47.4898,94000.0
2015-05-07 14:30:00,51.83,51.85,51.72,51.76,113600.0,47.4898,47.5081,47.389,47.4256,113600.0
2015-05-07 15:00:00,51.75,51.83,51.72,51.75,179800.0,47.4165,47.4898,47.389,47.4165,179800.0
2015-05-07 15:30:00,51.75,51.79,51.71,51.75,501100.0,47.4165,47.4531,47.3798,47.4165,501100.0
2015-05-08 09:30:00,52.34,52.83,52.32,52.58,234700.0,47.9571,48.406,47.9387,48.177,234700.0
2015-05-08 10:00:00,52.52,52.55,52.3,52.52,198400.0,48.122,48.1495,47.9204,48.122,198400.0
2015-05-08 10:30:00,52.52,52.61,52.42,52.44,110300.0,48.122,48.2045,48.0304,48.0487,110300.0
2015-05-08 11:00:00,52.44,52.57,52.41,52.52,85600.0,48.0487,48.1678,48.0212,48.122,85600.0
2015-05-08 11:30:00,52.52,52.69,52.52,52.6,86900.0,48.122,48.2778,48.122,48.1953,86900.0
2015-05-08 12:00:00,52.61,52.61,52.41,52.49,73500.0,48.2045,48.2045,48.0212,48.0945,73500.0
2015-05-08 12:30:00,52.49,52.49,52.34,52.41,49400.0,48.0945,48.0945,47.9571,48.0212,49400.0
2015-05-08 13:00:00,52.4,52.51,52.26,52.27,72800.0,48.012,48.1128,47.8838,47.8929,72800.0
2015-05-08 13:30:00,52.27,52.31,52.1,52.15,60700.0,47.8929,47.9296,47.7372,47.783,60700.0
2015-05-08 14:00:00,52.15,52.24,52.12,52.13,73800.0,47.783,47.8654,47.7555,47.7647,73800.0
2015-05-08 14:30:00,52.13,52.37,52.13,52.31,100100.0,47.7647,47.9846,47.7647,47.9296,100100.0
2015-05-08 15:00:00,52.31,52.38,52.25,52.29,128900.0,47.9296,47.9937,47.8746,47.9113,128900.0
2015-05-08 15:30:00,52.3,52.41,52.29,52.39,468100.0,47.9204,48.0212,47.9113,48.0029,468100.0
2015-05-11 09:30:00,52.37,52.66,52.21,52.65,140200.0,47.9846,48.2503,47.838,48.2411,140200.0
2015-05-11 10:00:00,52.63,52.83,52.6,52.69,64600.0,48.2228,48.406,48.1953,48.2778,64600.0
2015-05-11 10:30:00,52.69,52.94,52.59,52.88,70700.0,48.2778,48.5068,48.1861,48.4519,70700.0
2015-05-11 11:00:00,52.88,52.89,52.61,52.67,63100.0,48.4519,48.461,48.2045,48.2594,63100.0
2015-05-11 11:30:00,52.69,52.69,52.52,52.65,78200.0,48.2778,48.2778,48.122,48.2411,78200.0
2015-05-11 12:00:00,52.66,52.67,52.36,52.36,70900.0,48.2503,48.2594,47.9754,47.9754,70900.0
2015-05-11 12:30:00,52.36,52.39,52.28,52.29,69100.0,47.9754,48.0029,47.9021,47.9113,69100.0
2015-05-11 13:00:00,52.29,52.4,52.29,52.31,51600.0,47.9113,48.012,47.9113,47.9296,51600.0
2015-05-11 13:30:00,52.33,52.35,52.26,52.33,150200.0,47.9479,47.9662,47.8838,47.9479,150200.0
2015-05-11 14:00:00,52.33,52.35,52.19,52.29,145700.0,47.9479,47.9662,47.8196,47.9113,145700.0
2015-05-11 14:30:00,52.29,52.33,52.0,52.09,127000.0,47.9113,47.9479,47.6455,47.728,127000.0
2015-05-11 15:00:00,52.09,52.14,52.05,52.1,139800.0,47.728,47.7738,47.6914,47.7372,139800.0
2015-05-11 15:30:00,52.09,52.1,51.96,52.05,540800.0,47.728,47.7372,47.6089,47.6914,540800.0
2015-05-12 09:30:00,51.77,51.77,51.3,51.46,158100.0,47.4348,47.4348,47.0042,47.1508,158100.0
2015-05-12 10:00:00,51.46,51.58,51.41,51.5,127300.0,47.1508,47.2607,47.1049,47.1874,127300.0
2015-05-12 10:30:00,51.51,51.99,51.49,51.76,105700.0,47.1966,47.6364,47.1783,47.4256,105700.0
2015-05-12 11:00:00,51.77,51.82,51.51,51.52,79800.0,47.4348,47.4806,47.1966,47.2057,79800.0
2015-05-12 11:30:00,51.51,51.66,51.42,51.63,68100.0,47.1966,47.334,47.1141,47.3065,68100.0
2015-05-12 12:00:00,51.64,51.68,51.44,51.68,64100.0,47.3157,47.3523,47.1324,47.3523,64100.0
2015-05-12 12:30:00,51.68,51.7,51.6,51.66,156600.0,47.3523,47.3707,47.279,47.334,156600.0
2015-05-12 13:00:00,51.65,51.71,51.52,51.6,132400.0,47.3249,47.3798,47.2057,47.279,132400.0
2015-05-12 13:30:00,51.59,51.66,51.47,51.53,347800.0,47.2699,47.334,47.1599,47.2149,347800.0
2015-05-12 14:00:00,51.55,51.58,51.48,51.57,101300.0,47.2332,47.2607,47.1691,47.2516,101300.0
2015-05-12 14:30:00,51.57,51.65,51.5,51.54,117700.0,47.2516,47.3249,47.1874,47.2241,117700.0
2015-05-12 15:00:00,51.54,51.71,51.53,51.71,98900.0,47.2241,47.3798,47.2149,47.3798,98900.0
2015-05-12 15:30:00,51.7,51.78,51.65,51.66,273800.0,47.3707,47.444,47.3249,47.334,273800.0
2015-05-13 09:30:00,51.82,52.19,51.7,51.7,175600.0,47.4806,47.8196,47.3707,47.3707,175600.0
2015-05-13 10:00:00,51.69,51.84,51.62,51.63,89900.0,47.3615,47.4989,47.2974,47.3065,89900.0
2015-05-13 10:30:00,51.64,51.64,51.3,51.3,70300.0,47.3157,47.3157,47.0042,47.0042,70300.0
2015-05-13 11:00:00,51.31,51.41,51.14,51.16,108000.0,47.0133,47.1049,46.8576,46.8759,108000.0
2015-05-13 11:30:00,51.15,51.35,51.11,51.21,62700.0,46.8667,47.05,46.8301,46.9217,62700.0
2015-05-13 12:00:00,51.21,51.28,51.07,51.12,68700.0,46.9217,46.9858,46.7934,46.8392,68700.0
2015-05-13 12:30:00,51.12,51.15,50.96,51.04,72200.0,46.8392,46.8667,46.6926,46.7659,72200.0
2015-05-13 13:00:00,51.02,51.2,51.0,51.0,55700.0,46.7476,46.9125,46.7293,46.7293,55700.0
2015-05-13 13:30:00,51.0,51.1,50.96,50.99,69100.0,46.7293,46.8209,46.6926,46.7201,69100.0
2015-05-13 14:00:00,51.0,51.03,50.87,50.92,86100.0,46.7293,46.7568,46.6102,46.656,86100.0
2015-05-13 14:30:00,50.92,50.98,50.86,50.88,95100.0,46.656,46.711,46.601,46.6193,95100.0
2015-05-13 15:00:00,50.89,50.94,50.82,50.85,116500.0,46.6285,46.6743,46.5644,46.5918,116500.0
2015-05-13 15:30:00,50.85,50.98,50.75,50.95,390700.0,46.5918,46.711,46.5002,46.6835,390700.0
2015-05-14 09:30:00,51.09,51.51,51.09,51.3,174500.0,46.8117,47.1966,46.8117,47.0042,174500.0
2015-05-14 10:00:00,51.29,51.41,51.19,51.4,125400.0,46.995,47.1049,46.9034,47.0958,125400.0
2015-05-14 10:30:00,51.4,51.59,51.37,51.4,140000.0,47.0958,47.2699,47.0683,47.0958,140000.0
2015-05-14 11:00:00,51.4,51.4,51.16,51.28,129700.0,47.0958,47.0958,46.8759,46.9858,129700.0
2015-05-14 11:30:00,51.27,51.32,51.17,51.29,225200.0,46.9767,47.0225,46.885,46.995,225200.0
2015-05-14 12:00:00,51.28,51.43,51.27,51.33,79700.0,46.9858,47.1233,46.9767,47.0316,79700.0
2015-05-14 12:30:00,51.35,51.48,51.35,51.44,125100.0,47.05,47.1691,47.05,47.1324,125100.0
2015-05-14 13:00:00,51.43,51.5,51.25,51.46,73400.0,47.1233,47.1874,46.9583,47.1508,73400.0
2015-05-14 13:30:00,51.47,51.53,51.36,51.39,112600.0,47.1599,47.2149,47.0591,47.0866,112600.0
2015-05-14 14:00:00,51.39,51.46,51.35,51.38,52800.0,47.0866,47.1508,47.05,47.0775,52800.0
2015-05-14 14:30:00,51.38,51.44,51.33,51.39,59600.0,47.0775,47.1324,47.0316,47.0866,59600.0
2015-05-14 15:00:00,51.4,51.54,51.4,51.46,92000.0,47.0958,47.2241,47.0958,47.1508,92000.0
2015-05-14 15:30:00,51.47,51.52,51.41,51.43,365200.0,47.1599,47.2057,47.1049,47.1233,365200.0
2015-05-15 09:30:00,51.6,51.92,51.5,51.79,255900.0,47.279,47.5722,47.1874,47.4531,255900.0
2015-05-15 10:00:00,51.8,52.03,51.74,52.0,73200.0,47.4623,47.673,47.4073,47.6455,73200.0
2015-05-15 10:30:00,52.01,52.03,51.87,51.94,59100.0,47.6547,47.673,47.5264,47.5906,59100.0
2015-05-15 11:00:00,51.93,51.94,51.76,51.85,62700.0,47.5814,47.5906,47.4256,47.5081,62700.0
2015-05-15 11:30:00,51.84,52.03,51.79,51.89,178100.0,47.4989,47.673,47.4531,47.5448,178100.0
2015-05-15 12:00:00,51.9,51.93,51.78,51.78,67300.0,47.5539,47.5814,47.444,47.444,67300.0
2015-05-15 12:30:00,51.78,52.02,51.76,52.01,74200.0,47.444,47.6639,47.4256,47.6547,74200.0
2015-05-15 13:00:00,52.01,52.07,51.92,52.07,71400.0,47.6547,47.7097,47.5722,47.7097,71400.0
2015-05-15 13:30:00,52.07,52.22,52.06,52.09,82400.0,47.7097,47.8471,47.7005,47.728,82400.0
2015-05-15 14:00:00,52.09,52.16,51.98,51.98,72500.0,47.728,47.7921,47.6272,47.6272,72500.0
2015-05-15 14:30:00,51.98,52.01,51.94,51.94,61400.0,47.6272,47.6547,47.5906,47.5906,61400.0
2015-05-15 15:00:00,51.94,52.01,51.86,51.9,102700.0,47.5906,47.6547,47.5173,47.5539,102700.0
2015-05-15 15:30:00,51.89,52.04,51.85,52.03,547100.0,47.5448,47.6822,47.5081,47.673,547100.0
2015-05-18 09:30:00,51.87,52.41,51.87,52.27,200000.0,47.5264,48.0212,47.5264,47.8929,200000.0
2015-05-18 10:00:00,52.25,52.34,52.06,52.34,164100.0,47.8746,47.9571,47.7005,47.9571,164100.0
2015-05-18 10:30:00,52.35,52.48,52.27,52.38,188400.0,47.9662,48.0853,47.8929,47.9937,188400.0
2015-05-18 11:00:00,52.38,52.68,52.38,52.57,93100.0,47.9937,48.2686,47.9937,48.1678,93100.0
2015-05-18 11:30:00,52.58,52.62,52.35,52.47,90800.0,48.177,48.2136,47.9662,48.0762,90800.0
2015-05-18 12:00:00,52.48,52.65,52.46,52.64,46400.0,48.0853,48.2411,48.067,48.2319,46400.0
2015-05-18 12:30:00,52.65,52.66,52.37,52.4,61100.0,48.2411,48.2503,47.9846,48.012,61100.0
2015-05-18 13:00:00,52.41,52.63,52.41,52.55,61700.0,48.0212,48.2228,48.0212,48.1495,61700.0
2015-05-18 13:30:00,52.55,52.63,52.4,52.51,45500.0,48.1495,48.2228,48.012,48.1128,45500.0
2015-05-18 14:00:00,52.5,52.56,52.42,52.5,61700.0,48.1037,48.1586,48.0304,48.1037,61700.0
2015-05-18 14:30:00,52.51,52.52,52.39,52.48,60500.0,48.1128,48.122,48.0029,48.0853,60500.0
2015-05-18 15:00:00,52.49,52.53,52.45,52.48,86200.0,48.0945,48.1312,48.0579,48.0853,86200.0
2015-05-18 15:30:00,52.49,52.54,52.41,52.52,464500.0,48.0945,48.1403,48.0212,48.122,464500.0
2015-05-19 09:30:00,52.24,52.56,52.1,52.53,187100.0,47.8654,48.1586,47.7372,48.1312,187100.0
2015-05-19 10:00:00,52.55,52.56,52.39,52.47,75900.0,48.1495,48.1586,48.0029,48.0762,75900.0
2015-05-19 10:30:00,52.5,52.66,52.47,52.58,140100.0,48.1037,48.2503,48.0762,48.177,140100.0
2015-05-19 11:00:00,52.57,52.79,52.44,52.77,134300.0,48.1678,48.3694,48.0487,48.3511,134300.0
2015-05-19 11:30:00,52.78,52.97,52.77,52.83,146200.0,48.3602,48.5343,48.3511,48.406,146200.0
2015-05-19 12:00:00,52.82,52.92,52.73,52.77,77900.0,48.3969,48.4885,48.3144,48.3511,77900.0
2015-05-19 12:30:00,52.77,52.89,52.68,52.89,93900.0,48.3511,48.461,48.2686,48.461,93900.0
2015-05-19 13:00:00,52.89,52.95,52.87,52.91,137100.0,48.461,48.516,48.4427,48.4793,137100.0
2015-05-19 13:30:00,52.91,53.03,52.91,53.0,184000.0,48.4793,48.5893,48.4793,48.5618,184000.0
2015-05-19 14:00:00,53.0,53.07,52.93,53.06,172000.0,48.5618,48.6259,48.4977,48.6168,172000.0
2015-05-19 14:30:00,53.05,53.06,52.97,53.04,154900.0,48.6076,48.6168,48.5343,48.5985,154900.0
2015-05-19 15:00:00,53.04,53.06,52.87,52.92,257200.0,48.5985,48.6168,48.4427,48.4885,257200.0
2015-05-19 15:30:00,52.92,53.04,52.89,52.99,622800.0,48.4885,48.5985,48.461,48.5526,622800.0
2015-05-20 09:30:00,53.0,53.25,52.85,52.93,117600.0,48.5618,48.7909,48.4244,48.4977,117600.0
2015-05-20 10:00:00,52.91,52.93,52.72,52.87,225400.0,48.4793,48.4977,48.3053,48.4427,225400.0
2015-05-20 10:30:00,52.88,52.95,52.72,52.9,103300.0,48.4519,48.516,48.3053,48.4702,103300.0
2015-05-20 11:00:00,52.9,53.0,52.84,53.0,73000.0,48.4702,48.5618,48.4152,48.5618,73000.0
2015-05-20 11:30:00,53.0,53.02,52.82,52.93,108500.0,48.5618,48.5801,48.3969,48.4977,108500.0
2015-05-20 12:00:00,52.94,53.05,52.92,53.01,83400.0,48.5068,48.6076,48.4885,48.571,83400.0
2015-05-20 12:30:00,53.01,53.01,52.84,52.86,74300.0,48.571,48.571,48.4152,48.4335,74300.0
2015-05-20 13:00:00,52.87,53.01,52.87,53.0,66500.0,48.4427,48.571,48.4427,48.5618,66500.0
2015-05-20 13:30:00,53.01,53.05,52.96,53.05,97800.0,48.571,48.6076,48.5252,48.6076,97800.0
2015-05-20 14:00:00,53.05,53.31,53.04,53.3,132000.0,48.6076,48.8458,48.5985,48.8367,132000.0
2015-05-20 14:30:00,53.3,53.32,53.03,53.03,132000.0,48.8367,48.855,48.5893,48.5893,132000.0
2015-05-20 15:00:00,53.04,53.05,52.84,52.91,219800.0,48.5985,48.6076,48.4152,48.4793,219800.0
2015-05-20 15:30:00,52.91,52.92,52.84,52.84,661700.0,48.4793,48.4885,48.4152,48.4152,661700.0
2015-05-21 09:30:00,52.89,52.93,52.61,52.89,62700.0,48.461,48.4977,48.2045,48.461,62700.0
2015-05-21 10:00:00,52.9,53.15,52.89,52.99,62100.0,48.4702,48.6992,48.461,48.5526,62100.0
2015-05-21 10:30:00,52.98,53.0,52.67,52.68,95800.0,48.5435,48.5618,48.2594,48.2686,95800.0
2015-05-21 11:00:00,52.69,52.92,52.66,52.89,108400.0,48.2778,48.4885,48.2503,48.461,108400.0
2015-05-21 11:30:00,52.89,53.08,52.89,53.0,49300.0,48.461,48.6351,48.461,48.5618,49300.0
2015-05-21 12:00:00,53.0,53.01,52.94,52.98,58200.0,48.5618,48.571,48.5068,48.5435,58200.0
2015-05-21 12:30:00,52.99,53.01,52.77,52.82,31300.0,48.5526,48.571,48.3511,48.3969,31300.0
2015-05-21 13:00:00,52.81,53.07,52.81,53.06,75900.0,48.3877,48.6259,48.3877,48.6168,75900.0
2015-05-21 13:30:00,53.06,53.08,52.91,52.93,104600.0,48.6168,48.6351,48.4793,48.4977,104600.0
2015-05-21 14:00:00,52.93,52.99,52.92,52.97,81900.0,48.4977,48.5526,48.4885,48.5343,81900.0
2015-05-21 14:30:00,52.98,53.03,52.94,52.97,88400.0,48.5435,48.5893,48.5068,48.5343,88400.0
2015-05-21 15:00:00,52.96,53.05,52.94,53.05,146900.0,48.5252,48.6076,48.5068,48.6076,146900.0
2015-05-21 15:30:00,53.05,53.19,53.05,53.15,550500.0,48.6076,48.7359,48.6076,48.6992,550500.0
2015-05-22 09:30:00,52.99,53.04,52.28,52.3,259900.0,48.5526,48.5985,47.9021,47.9204,259900.0
2015-05-22 10:00:00,52.3,52.49,52.21,52.48,397200.0,47.9204,48.0945,47.838,48.0853,397200.0
2015-05-22 10:30:00,52.49,52.63,52.4,52.61,161100.0,48.0945,48.2228,48.012,48.2045,161100.0
2015-05-22 11:00:00,52.62,52.63,52.35,52.48,129700.0,48.2136,48.2228,47.9662,48.0853,129700.0
2015-05-22 11:30:00,52.5,52.74,52.49,52.68,101900.0,48.1037,48.3236,48.0945,48.2686,101900.0
2015-05-22 12:00:00,52.69,52.7,52.58,52.69,74000.0,48.2778,48.2869,48.177,48.2778,74000.0
2015-05-22 12:30:00,52.7,52.93,52.67,52.9,52000.0,48.2869,48.4977,48.2594,48.4702,52000.0
2015-05-22 13:00:00,52.89,52.96,52.77,52.93,49900.0,48.461,48.5252,48.3511,48.4977,49900.0
2015-05-22 13:30:00,52.92,52.94,52.83,52.86,54300.0,48.4885,48.5068,48.406,48.4335,54300.0
2015-05-22 14:00:00,52.86,53.0,52.82,52.97,53800.0,48.4335,48.5618,48.3969,48.5343,53800.0
2015-05-22 14:30:00,52.98,53.06,52.83,52.84,81500.0,48.5435,48.6168,48.406,48.4152,81500.0
2015-05-22 15:00:00,52.84,52.89,52.8,52.82,150600.0,48.4152,48.461,48.3786,48.3969,150600.0
2015-05-22 15:30:00,52.81,52.9,52.69,52.72,400400.0,48.3877,48.4702,48.2778,48.3053,400400.0
2015-05-26 09:30:00,52.69,52.69,52.32,52.46,64200.0,48.2778,48.2778,47.9387,48.067,64200.0
2015-05-26 10:00:00,52.42,52.44,52.09,52.11,56300.0,48.0304,48.0487,47.728,47.7463,56300.0
2015-05-26 10:30:00,52.11,52.2,51.98,52.0,68900.0,47.7463,47.8288,47.6272,47.6455,68900.0
2015-05-26 11:00:00,52.02,52.23,51.98,52.22,68000.0,47.6639,47.8563,47.6272,47.8471,68000.0
2015-05-26 11:30:00,52.21,52.33,52.13,52.15,47200.0,47.838,47.9479,47.7647,47.783,47200.0
2015-05-26 12:00:00,52.15,52.21,52.06,52.18,51000.0,47.783,47.838,47.7005,47.8105,51000.0
2015-05-26 12:30:00,52.19,52.23,52.05,52.1,61800.0,47.8196,47.8563,47.6914,47.7372,61800.0
2015-05-26 13:00:00,52.09,52.33,52.09,52.29,54800.0,47.728,47.9479,47.728,47.9113,54800.0
2015-05-26 13:30:00,52.29,52.36,52.16,52.31,172600.0,47.9113,47.9754,47.7921,47.9296,172600.0
2015-05-26 14:00:00,52.31,52.39,52.27,52.29,81500.0,47.9296,48.0029,47.8929,47.9113,81500.0
2015-05-26 14:30:00,52.3,52.42,52.22,52.38,86600.0,47.9204,48.0304,47.8471,47.9937,86600.0
2015-05-26 15:00:00,52.38,52.48,52.37,52.48,118900.0,47.9937,48.0853,47.9846,48.0853,118900.0
2015-05-26 15:30:00,52.48,52.71,52.46,52.68,616800.0,48.0853,48.2961,48.067,48.2686,616800.0
2015-05-27 09:30:00,52.65,52.77,52.51,52.67,105600.0,48.2411,48.3511,48.1128,48.2594,105600.0
2015-05-27 10:00:00,52.68,52.88,52.66,52.85,123100.0,48.2686,48.4519,48.2503,48.4244,123100.0
2015-05-27 10:30:00,52.86,53.1,52.86,53.05,179300.0,48.4335,48.6534,48.4335,48.6076,179300.0
2015-05-27 11:00:00,53.05,53.14,52.96,53.13,115700.0,48.6076,48.6901,48.5252,48.6809,115700.0
2015-05-27 11:30:00,53.13,53.19,53.0,53.08,78900.0,48.6809,48.7359,48.5618,48.6351,78900.0
2015-05-27 12:00:00,53.08,53.08,52.94,52.95,107300.0,48.6351,48.6351,48.5068,48.516,107300.0
2015-05-27 12:30:00,52.94,52.98,52.87,52.98,68200.0,48.5068,48.5435,48.4427,48.5435,68200.0
2015-05-27 13:00:00,52.98,53.1,52.97,53.08,50500.0,48.5435,48.6534,48.5343,48.6351,50500.0
2015-05-27 13:30:00,53.07,53.08,52.87,53.01,62200.0,48.6259,48.6351,48.4427,48.571,62200.0
2015-05-27 14:00:00,53.02,53.1,52.99,53.09,77300.0,48.5801,48.6534,48.5526,48.6443,77300.0
2015-05-27 14:30:00,53.1,53.13,53.02,53.11,73800.0,48.6534,48.6809,48.5801,48.6626,73800.0
2015-05-27 15:00:00,53.1,53.17,53.04,53.1,173500.0,48.6534,48.7176,48.5985,48.6534,173500.0
2015-05-27 15:30:00,53.1,53.29,53.07,53.25,391200.0,48.6534,48.8275,48.6259,48.7909,391200.0
2015-05-28 09:30:00,53.22,53.37,53.07,53.22,85400.0,48.7634,48.9008,48.6259,48.7634,85400.0
2015-05-28 10:00:00,53.21,53.21,53.1,53.12,156500.0,48.7542,48.7542,48.6534,48.6718,156500.0
2015-05-28 10:30:00,53.11,53.21,53.0,53.05,124100.0,48.6626,48.7542,48.5618,48.6076,124100.0
2015-05-28 11:00:00,53.06,53.36,53.06,53.3,109600.0,48.6168,48.8917,48.6168,48.8367,109600.0
2015-05-28 11:30:00,53.29,53.41,53.22,53.25,248500.0,48.8275,48.9375,48.7634,48.7909,248500.0
2015-05-28 12:00:00,53.26,53.35,53.19,53.34,115800.0,48.8,48.8825,48.7359,48.8733,115800.0
2015-05-28 12:30:00,53.35,53.35,53.24,53.29,88600.0,48.8825,48.8825,48.7817,48.8275,88600.0
2015-05-28 13:00:00,53.29,53.38,53.27,53.3,78100.0,48.8275,48.91,48.8092,48.8367,78100.0
2015-05-28 13:30:00,53.3,53.46,53.26,53.39,208100.0,48.8367,48.9833,48.8,48.9191,208100.0
2015-05-28 14:00:00,53.39,53.5,53.32,53.47,122900.0,48.9191,49.0199,48.855,48.9924,122900.0
2015-05-28 14:30:00,53.48,53.48,53.35,53.41,192900.0,49.0016,49.0016,48.8825,48.9375,192900.0
2015-05-28 15:00:00,53.41,53.47,53.39,53.41,262700.0,48.9375,48.9924,48.9191,48.9375,262700.0
2015-05-28 15:30:00,53.41,53.43,53.25,53.37,538200.0,48.9375,48.9558,48.7909,48.9008,538200.0
2015-05-29 09:30:00,53.5,53.72,53.33,53.68,126300.0,49.0199,49.2215,48.8642,49.1849,126300.0
2015-05-29 10:00:00,53.68,53.79,53.61,53.66,199600.0,49.1849,49.2856,49.1207,49.1665,199600.0
2015-05-29 10:30:00,53.65,53.72,53.29,53.36,89000.0,49.1574,49.2215,48.8275,48.8917,89000.0
2015-05-29 11:00:00,53.36,53.56,53.28,53.48,81800.0,48.8917,49.0749,48.8184,49.0016,81800.0
2015-05-29 11:30:00,53.47,53.71,53.35,53.65,93700.0,48.9924,49.2123,48.8825,49.1574,93700.0
2015-05-29 12:00:00,53.64,53.8,53.59,53.8,103700.0,49.1482,49.2948,49.1024,49.2948,103700.0
2015-05-29 12:30:00,53.78,53.82,53.57,53.58,94600.0,49.2765,49.3131,49.0841,49.0932,94600.0
2015-05-29 13:00:00,53.56,53.67,53.53,53.59,64800.0,49.0749,49.1757,49.0474,49.1024,64800.0
2015-05-29 13:30:00,53.6,53.64,53.47,53.55,66400.0,49.1116,49.1482,48.9924,49.0657,66400.0
2015-05-29 14:00:00,53.55,53.59,53.46,53.48,80300.0,49.0657,49.1024,48.9833,49.0016,80300.0
2015-05-29 14:30:00,53.48,53.64,53.46,53.53,147000.0,49.0016,49.1482,48.9833,49.0474,147000.0
2015-05-29 15:00:00,53.53,53.71,53.53,53.68,206300.0,49.0474,49.2123,49.0474,49.1849,206300.0
2015-05-29 15:30:00,53.68,53.7,53.46,53.47,412000.0,49.1849,49.2032,48.9833,48.9924,412000.0
2015-06-01 09:30:00,53.79,53.79,53.42,53.52,217318.0,49.2856,49.2856,48.9466,49.0383,217318.0
2015-06-01 10:00:00,53.52,53.89,53.5,53.83,398084.0,49.0383,49.3773,49.0199,49.3223,398084.0
2015-06-01 10:30:00,53.82,53.83,53.64,53.74,135566.0,49.3131,49.3223,49.1482,49.2398,135566.0
2015-06-01 11:00:00,53.75,53.79,53.48,53.51,175300.0,49.249,49.2856,49.0016,49.0291,175300.0
2015-06-01 11:30:00,53.5,53.81,53.47,53.63,158151.0,49.0199,49.304,48.9924,49.139,158151.0
2015-06-01 12:00:00,53.64,53.72,53.57,53.69,90842.0,49.1482,49.2215,49.0841,49.194,90842.0
2015-06-01 12:30:00,53.69,53.77,53.61,53.71,73717.0,49.194,49.2673,49.1207,49.2123,73717.0
2015-06-01 13:00:00,53.71,53.78,53.71,53.73,65300.0,49.2123,49.2765,49.2123,49.2307,65300.0
2015-06-01 13:30:00,53.73,53.79,53.69,53.79,91610.0,49.2307,49.2856,49.194,49.2856,91610.0
2015-06-01 14:00:00,53.78,53.9,53.78,53.86,48040.0,49.2765,49.3864,49.2765,49.3498,48040.0
2015-06-01 14:30:00,53.87,53.89,53.82,53.89,57746.0,49.3589,49.3773,49.3131,49.3773,57746.0
2015-06-01 15:00:00,53.9,53.96,53.89,53.93,147892.0,49.3864,49.4414,49.3773,49.4139,147892.0
2015-06-01 15:30:00,53.93,53.94,53.62,53.63,513386.0,49.4139,49.4231,49.1299,49.139,513386.0
2015-06-02 09:30:00,53.32,53.46,52.68,52.94,297232.0,48.855,48.9833,48.2686,48.5068,297232.0
2015-06-02 10:00:00,52.94,53.08,52.74,52.74,108830.0,48.5068,48.6351,48.3236,48.3236,108830.0
2015-06-02 10:30:00,52.74,52.78,52.22,52.26,299196.0,48.3236,48.3602,47.8471,47.8838,299196.0
2015-06-02 11:00:00,52.24,52.54,52.22,52.5,216130.0,47.8654,48.1403,47.8471,48.1037,216130.0
2015-06-02 11:30:00,52.51,52.55,52.37,52.48,161079.0,48.1128,48.1495,47.9846,48.0853,161079.0
2015-06-02 12:00:00,52.48,52.7,52.47,52.57,146693.0,48.0853,48.2869,48.0762,48.1678,146693.0
2015-06-02 12:30:00,52.58,52.69,52.56,52.6,125454.0,48.177,48.2778,48.1586,48.1953,125454.0
2015-06-02 13:00:00,52.62,52.68,52.51,52.54,93119.0,48.2136,48.2686,48.1128,48.1403,93119.0
2015-06-02 13:30:00,52.55,52.77,52.52,52.69,85453.0,48.1495,48.3511,48.122,48.2778,85453.0
2015-06-02 14:00:00,52.69,52.89,52.69,52.8,115019.0,48.2778,48.461,48.2778,48.3786,115019.0
2015-06-02 14:30:00,52.8,52.83,52.63,52.83,118686.0,48.3786,48.406,48.2228,48.406,118686.0
2015-06-02 15:00:00,52.83,52.84,52.72,52.82,203563.0,48.406,48.4152,48.3053,48.3969,203563.0
2015-06-02 15:30:00,52.82,52.97,52.79,52.89,739316.0,48.3969,48.5343,48.3694,48.461,739316.0
2015-06-03 09:30:00,52.73,52.8,52.29,52.47,269592.0,48.3144,48.3786,47.9113,48.0762,269592.0
2015-06-03 10:00:00,52.46,52.46,51.94,52.01,339054.0,48.067,48.067,47.5906,47.6547,339054.0
2015-06-03 10:30:00,52.02,52.2,51.97,51.99,215431.0,47.6639,47.8288,47.6181,47.6364,215431.0
2015-06-03 11:00:00,51.98,52.07,51.81,52.07,117200.0,47.6272,47.7097,47.4715,47.7097,117200.0
2015-06-03 11:30:00,52.08,52.1,51.64,51.79,146508.0,47.7188,47.7372,47.3157,47.4531,146508.0
2015-06-03 12:00:00,51.78,51.8,51.58,51.64,107709.0,47.444,47.4623,47.2607,47.3157,107709.0
2015-06-03 12:30:00,51.63,51.68,51.52,51.66,131648.0,47.3065,47.3523,47.2057,47.334,131648.0
2015-06-03 13:00:00,51.66,51.69,51.57,51.65,112231.0,47.334,47.3615,47.2516,47.3249,112231.0
2015-06-03 13:30:00,51.64,51.76,51.61,51.68,102579.0,47.3157,47.4256,47.2882,47.3523,102579.0
2015-06-03 14:00:00,51.68,51.85,51.67,51.84,105565.0,47.3523,47.5081,47.3432,47.4989,105565.0
2015-06-03 14:30:00,51.84,51.88,51.82,51.88,188126.0,47.4989,47.5356,47.4806,47.5356,188126.0
2015-06-03 15:00:00,51.88,51.93,51.81,51.83,329418.0,47.5356,47.5814,47.4715,47.4898,329418.0
2015-06-03 15:30:00,51.83,52.01,51.8,51.97,608409.0,47.4898,47.6547,47.4623,47.6181,608409.0
2015-06-04 09:30:00,51.77,52.09,51.65,52.07,251566.0,47.4348,47.728,47.3249,47.7097,251566.0
2015-06-04 10:00:00,52.04,52.11,51.96,52.04,229630.0,47.6822,47.7463,47.6089,47.6822,229630.0
2015-06-04 10:30:00,52.03,52.03,51.77,51.8,78993.0,47.673,47.673,47.4348,47.4623,78993.0
2015-06-04 11:00:00,51.81,52.01,51.74,51.99,79212.0,47.4715,47.6547,47.4073,47.6364,79212.0
2015-06-04 11:30:00,51.99,52.01,51.77,51.81,87884.0,47.6364,47.6547,47.4348,47.4715,87884.0
2015-06-04 12:00:00,51.8,51.83,51.73,51.75,74631.0,47.4623,47.4898,47.3982,47.4165,74631.0
2015-06-04 12:30:00,51.75,51.87,51.73,51.8,54011.0,47.4165,47.5264,47.3982,47.4623,54011.0
2015-06-04 13:00:00,51.79,51.82,51.67,51.71,115601.0,47.4531,47.4806,47.3432,47.3798,115601.0
2015-06-04 13:30:00,51.71,51.85,51.69,51.85,91372.0,47.3798,47.5081,47.3615,47.5081,91372.0
2015-06-04 14:00:00,51.86,51.89,51.78,51.78,131568.0,47.5173,47.5448,47.444,47.444,131568.0
2015-06-04 14:30:00,51.78,51.86,51.72,51.83,95190.0,47.444,47.5173,47.389,47.4898,95190.0
2015-06-04 15:00:00,51.84,51.87,51.78,51.83,155418.0,47.4989,47.5264,47.444,47.4898,155418.0
2015-06-04 15:30:00,51.82,51.86,51.7,51.85,587885.0,47.4806,47.5173,47.3707,47.5081,587885.0
2015-06-05 09:30:00,51.79,51.79,50.84,51.04,381909.0,47.4531,47.4531,46.5827,46.7659,381909.0
2015-06-05 10:00:00,51.04,51.16,50.98,51.05,279269.0,46.7659,46.8759,46.711,46.7751,279269.0
2015-06-05 10:30:00,51.06,51.23,51.05,51.21,237572.0,46.7843,46.94,46.7751,46.9217,237572.0
2015-06-05 11:00:00,51.21,51.28,51.15,51.16,238482.0,46.9217,46.9858,46.8667,46.8759,238482.0
2015-06-05 11:30:00,51.17,51.23,51.07,51.19,262693.0,46.885,46.94,46.7934,46.9034,262693.0
2015-06-05 12:00:00,51.19,51.36,51.18,51.26,280779.0,46.9034,47.0591,46.8942,46.9675,280779.0
2015-06-05 12:30:00,51.26,51.35,51.2,51.29,163224.0,46.9675,47.05,46.9125,46.995,163224.0
2015-06-05 13:00:00,51.29,51.31,51.24,51.3,191200.0,46.995,47.0133,46.9492,47.0042,191200.0
2015-06-05 13:30:00,51.3,51.34,51.23,51.27,150854.0,47.0042,47.0408,46.94,46.9767,150854.0
2015-06-05 14:00:00,51.28,51.35,51.17,51.21,195877.0,46.9858,47.05,46.885,46.9217,195877.0
2015-06-05 14:30:00,51.21,51.23,51.07,51.15,288087.0,46.9217,46.94,46.7934,46.8667,288087.0
2015-06-05 15:00:00,51.14,51.21,51.11,51.14,125178.0,46.8576,46.9217,46.8301,46.8576,125178.0
2015-06-05 15:30:00,51.14,51.45,51.13,51.36,893443.0,46.8576,47.1416,46.8484,47.0591,893443.0
2015-06-08 09:30:00,51.37,51.37,50.91,50.93,185759.0,47.0683,47.0683,46.6468,46.6651,185759.0
2015-06-08 10:00:00,50.93,51.14,50.89,51.07,134571.0,46.6651,46.8576,46.6285,46.7934,134571.0
2015-06-08 10:30:00,51.06,51.15,50.99,51.02,108765.0,46.7843,46.8667,46.7201,46.7476,108765.0
2015-06-08 11:00:00,51.02,51.09,50.77,50.78,116635.0,46.7476,46.8117,46.5185,46.5277,116635.0
2015-06-08 11:30:00,50.78,51.01,50.78,50.99,110062.0,46.5277,46.7384,46.5277,46.7201,110062.0
2015-06-08 12:00:00,50.99,51.08,50.96,50.99,75333.0,46.7201,46.8026,46.6926,46.7201,75333.0
2015-06-08 12:30:00,50.99,51.07,50.97,51.03,39846.0,46.7201,46.7934,46.7018,46.7568,39846.0
2015-06-08 13:00:00,51.03,51.05,50.97,51.0,50537.0,46.7568,46.7751,46.7018,46.7293,50537.0
2015-06-08 13:30:00,51.0,51.01,50.9,50.99,86154.0,46.7293,46.7384,46.6377,46.7201,86154.0
2015-06-08 14:00:00,50.99,51.04,50.97,50.98,185845.0,46.7201,46.7659,46.7018,46.711,185845.0
2015-06-08 14:30:00,50.98,51.06,50.96,51.04,408148.0,46.711,46.7843,46.6926,46.7659,408148.0
2015-06-08 15:00:00,51.04,51.04,50.91,50.92,204625.0,46.7659,46.7659,46.6468,46.656,204625.0
2015-06-08 15:30:00,50.91,50.94,50.76,50.78,368907.0,46.6468,46.6743,46.5094,46.5277,368907.0
2015-06-09 09:30:00,51.33,51.43,50.76,50.83,145225.0,47.0316,47.1233,46.5094,46.5735,145225.0
2015-06-09 10:00:00,50.84,50.89,50.7,50.7,487343.0,46.5827,46.6285,46.4544,46.4544,487343.0
2015-06-09 10:30:00,50.7,50.78,50.66,50.73,285470.0,46.4544,46.5277,46.4178,46.4819,285470.0
2015-06-09 11:00:00,50.74,50.75,50.63,50.65,138869.0,46.4911,46.5002,46.3903,46.4086,138869.0
2015-06-09 11:30:00,50.64,50.65,50.47,50.52,184614.0,46.3994,46.4086,46.2437,46.2895,184614.0
2015-06-09 12:00:00,50.52,50.56,50.44,50.56,204623.0,46.2895,46.3261,46.2162,46.3261,204623.0
2015-06-09 12:30:00,50.56,50.61,50.45,50.51,89124.0,46.3261,46.3719,46.2253,46.2803,89124.0
2015-06-09 13:00:00,50.51,50.59,50.44,50.46,85588.0,46.2803,46.3536,46.2162,46.2345,85588.0
2015-06-09 13:30:00,50.47,50.56,50.42,50.52,116387.0,46.2437,46.3261,46.1979,46.2895,116387.0
2015-06-09 14:00:00,50.52,50.59,50.45,50.45,146460.0,46.2895,46.3536,46.2253,46.2253,146460.0
2015-06-09 14:30:00,50.46,50.46,50.35,50.36,299423.0,46.2345,46.2345,46.1337,46.1429,299423.0
2015-06-09 15:00:00,50.36,50.39,50.28,50.29,283228.0,46.1429,46.1704,46.0696,46.0787,283228.0
2015-06-09 15:30:00,50.29,50.45,50.24,50.32,620482.0,46.0787,46.2253,46.0329,46.1062,620482.0
2015-06-10 09:30:00,50.66,50.87,50.56,50.62,281995.0,46.4178,46.6102,46.3261,46.3811,281995.0
2015-06-10 10:00:00,50.63,50.8,50.6,50.73,199932.0,46.3903,46.546,46.3628,46.4819,199932.0
2015-06-10 10:30:00,50.72,50.75,50.48,50.56,144529.0,46.4727,46.5002,46.2528,46.3261,144529.0
2015-06-10 11:00:00,50.56,50.71,50.53,50.56,229896.0,46.3261,46.4636,46.2986,46.3261,229896.0
2015-06-10 11:30:00,50.56,50.76,50.56,50.65,97932.0,46.3261,46.5094,46.3261,46.4086,97932.0
2015-06-10 12:00:00,50.65,50.7,50.58,50.63,144431.0,46.4086,46.4544,46.3445,46.3903,144431.0
2015-06-10 12:30:00,50.64,50.68,50.58,50.64,65570.0,46.3994,46.4361,46.3445,46.3994,65570.0
2015-06-10 13:00:00,50.65,50.69,50.55,50.65,81964.0,46.4086,46.4452,46.317,46.4086,81964.0
2015-06-10 13:30:00,50.65,50.65,50.54,50.65,89205.0,46.4086,46.4086,46.3078,46.4086,89205.0
2015-06-10 14:00:00,50.66,50.74,50.6,50.62,103794.0,46.4178,46.4911,46.3628,46.3811,103794.0
2015-06-10 14:30:00,50.62,50.65,50.47,50.5,322503.0,46.3811,46.4086,46.2437,46.2712,322503.0
2015-06-10 15:00:00,50.49,50.56,50.43,50.47,181160.0,46.262,46.3261,46.207,46.2437,181160.0
2015-06-10 15:30:00,50.48,50.51,50.38,50.42,616972.0,46.2528,46.2803,46.1612,46.1979,616972.0
2015-06-11 09:30:00,50.77,51.12,50.58,50.61,456438.0,46.5185,46.8392,46.3445,46.3719,456438.0
2015-06-11 10:00:00,50.61,50.74,50.56,50.57,358136.0,46.3719,46.4911,46.3261,46.3353,358136.0
2015-06-11 10:30:00,50.57,50.74,50.54,50.63,212310.0,46.3353,46.4911,46.3078,46.3903,212310.0
2015-06-11 11:00:00,50.62,50.68,50.43,50.47,161721.0,46.3811,46.4361,46.207,46.2437,161721.0
2015-06-11 11:30:00,50.47,50.62,50.47,50.61,89176.0,46.2437,46.3811,46.2437,46.3719,89176.0
2015-06-11 12:00:00,50.6,50.64,50.45,50.53,93490.0,46.3628,46.3994,46.2253,46.2986,93490.0
2015-06-11 12:30:00,50.53,50.55,50.45,50.48,115625.0,46.2986,46.317,46.2253,46.2528,115625.0
2015-06-11 13:00:00,50.48,50.52,50.45,50.49,158969.0,46.2528,46.2895,46.2253,46.262,158969.0
2015-06-11 13:30:00,50.49,50.73,50.49,50.71,112760.0,46.262,46.4819,46.262,46.4636,112760.0
2015-06-11 14:00:00,50.71,50.72,50.59,50.67,57315.0,46.4636,46.4727,46.3536,46.4269,57315.0
2015-06-11 14:30:00,50.67,50.67,50.5,50.55,105374.0,46.4269,46.4269,46.2712,46.317,105374.0
2015-06-11 15:00:00,50.55,50.61,50.55,50.57,100339.0,46.317,46.3719,46.317,46.3353,100339.0
2015-06-11 15:30:00,50.58,50.62,50.49,50.62,445745.0,46.3445,46.3811,46.262,46.3811,445745.0
2015-06-12 09:30:00,50.39,50.45,50.08,50.4,235888.0,46.1704,46.2253,45.8863,46.1795,235888.0
2015-06-12 10:00:00,50.41,50.51,50.37,50.45,69324.0,46.1887,46.2803,46.152,46.2253,69324.0
2015-06-12 10:30:00,50.44,50.47,50.24,50.24,78165.0,46.2162,46.2437,46.0329,46.0329,78165.0
2015-06-12 11:00:00,50.24,50.28,50.13,50.21,176837.0,46.0329,46.0696,45.9321,46.0054,176837.0
2015-06-12 11:30:00,50.2,50.28,50.18,50.2,108913.0,45.9963,46.0696,45.9779,45.9963,108913.0
2015-06-12 12:00:00,50.2,50.24,50.15,50.23,190885.0,45.9963,46.0329,45.9505,46.0238,190885.0
2015-06-12 12:30:00,50.22,50.34,50.17,50.26,148079.0,46.0146,46.1246,45.9688,46.0512,148079.0
2015-06-12 13:00:00,50.25,50.32,50.19,50.32,89584.0,46.0421,46.1062,45.9871,46.1062,89584.0
2015-06-12 13:30:00,50.32,50.33,50.2,50.24,59976.0,46.1062,46.1154,45.9963,46.0329,59976.0
2015-06-12 14:00:00,50.25,50.29,50.22,50.27,45287.0,46.0421,46.0787,46.0146,46.0604,45287.0
2015-06-12 14:30:00,50.27,50.27,50.21,50.23,143186.0,46.0604,46.0604,46.0054,46.0238,143186.0
2015-06-12 15:00:00,50.22,50.28,50.22,50.27,133345.0,46.0146,46.0696,46.0146,46.0604,133345.0
2015-06-12 15:30:00,50.27,50.29,50.23,50.24,282692.0,46.0604,46.0787,46.0238,46.0329,282692.0
2015-06-15 09:30:00,50.17,50.19,49.72,49.8,181357.0,45.9688,45.9871,45.5565,45.6298,181357.0
2015-06-15 10:00:00,49.79,49.88,49.73,49.83,105168.0,45.6206,45.7031,45.5656,45.6573,105168.0
2015-06-15 10:30:00,49.82,49.83,49.68,49.83,189289.0,45.6481,45.6573,45.5198,45.6573,189289.0
2015-06-15 11:00:00,49.83,49.98,49.69,49.69,85556.0,45.6573,45.7947,45.529,45.529,85556.0
2015-06-15 11:30:00,49.69,49.77,49.65,49.68,132920.0,45.529,45.6023,45.4923,45.5198,132920.0
2015-06-15 12:00:00,49.68,49.76,49.66,49.73,153646.0,45.5198,45.5931,45.5015,45.5656,153646.0
2015-06-15 12:30:00,49.73,49.81,49.7,49.77,108460.0,45.5656,45.6389,45.5381,45.6023,108460.0
2015-06-15 13:00:00,49.77,49.83,49.66,49.68,104360.0,45.6023,45.6573,45.5015,45.5198,104360.0
2015-06-15 13:30:00,49.68,49.76,49.65,49.7,279779.0,45.5198,45.5931,45.4923,45.5381,279779.0
2015-06-15 14:00:00,49.7,49.74,49.69,49.7,74831.0,45.5381,45.5748,45.529,45.5381,74831.0
2015-06-15 14:30:00,49.71,49.78,49.67,49.71,144147.0,45.5473,45.6114,45.5107,45.5473,144147.0
2015-06-15 15:00:00,49.7,49.76,49.7,49.75,158734.0,45.5381,45.5931,45.5381,45.584,158734.0
2015-06-15 15:30:00,49.74,49.85,49.74,49.82,517304.0,45.5748,45.6756,45.5748,45.6481,517304.0
2015-06-16 09:30:00,49.66,49.98,49.46,49.8,250369.0,45.5015,45.7947,45.3182,45.6298,250369.0
2015-06-16 10:00:00,49.8,49.92,49.79,49.85,131784.0,45.6298,45.7397,45.6206,45.6756,131784.0
2015-06-16 10:30:00,49.86,49.88,49.72,49.78,94238.0,45.6847,45.7031,45.5565,45.6114,94238.0
2015-06-16 11:00:00,49.78,49.93,49.78,49.9,188490.0,45.6114,45.7489,45.6114,45.7214,188490.0
2015-06-16 11:30:00,49.91,49.98,49.88,49.95,140908.0,45.7306,45.7947,45.7031,45.7672,140908.0
2015-06-16 12:00:00,49.95,50.04,49.93,49.97,126270.0,45.7672,45.8497,45.7489,45.7855,126270.0
2015-06-16 12:30:00,49.97,50.03,49.96,50.0,77922.0,45.7855,45.8405,45.7764,45.813,77922.0
2015-06-16 13:00:00,50.0,50.03,49.99,50.02,62946.0,45.813,45.8405,45.8039,45.8313,62946.0
2015-06-16 13:30:00,50.02,50.05,50.01,50.02,158388.0,45.8313,45.8588,45.8222,45.8313,158388.0
2015-06-16 14:00:00,50.02,50.04,49.96,49.98,50234.0,45.8313,45.8497,45.7764,45.7947,50234.0
2015-06-16 14:30:00,49.96,50.04,49.96,50.03,75744.0,45.7764,45.8497,45.7764,45.8405,75744.0
2015-06-16 15:00:00,50.03,50.08,50.02,50.03,136264.0,45.8405,45.8863,45.8313,45.8405,136264.0
2015-06-16 15:30:00,50.03,50.14,50.0,50.13,269479.0,45.8405,45.9413,45.813,45.9321,269479.0
2015-06-17 09:30:00,50.11,50.37,50.02,50.34,110505.0,45.9138,46.152,45.8313,46.1246,110505.0
2015-06-17 10:00:00,50.33,50.48,50.29,50.48,142151.0,46.1154,46.2528,46.0787,46.2528,142151.0
2015-06-17 10:30:00,50.48,50.68,50.45,50.59,150575.0,46.2528,46.4361,46.2253,46.3536,150575.0
2015-06-17 11:00:00,50.59,50.69,50.47,50.49,85980.0,46.3536,46.4452,46.2437,46.262,85980.0
2015-06-17 11:30:00,50.5,50.6,50.45,50.52,97293.0,46.2712,46.3628,46.2253,46.2895,97293.0
2015-06-17 12:00:00,50.51,50.55,50.3,50.3,74898.0,46.2803,46.317,46.0879,46.0879,74898.0
2015-06-17 12:30:00,50.3,50.35,50.18,50.27,102301.0,46.0879,46.1337,45.9779,46.0604,102301.0
2015-06-17 13:00:00,50.26,50.26,50.16,50.24,75792.0,46.0512,46.0512,45.9596,46.0329,75792.0
2015-06-17 13:30:00,50.24,50.34,50.17,50.33,94324.0,46.0329,46.1246,45.9688,46.1154,94324.0
2015-06-17 14:00:00,50.34,50.8,50.11,50.37,161559.0,46.1246,46.546,45.9138,46.152,161559.0
2015-06-17 14:30:00,50.36,50.81,50.35,50.68,143632.0,46.1429,46.5552,46.1337,46.4361,143632.0
2015-06-17 15:00:00,50.68,50.78,50.63,50.75,124466.0,46.4361,46.5277,46.3903,46.5002,124466.0
2015-06-17 15:30:00,50.75,50.87,50.73,50.8,472266.0,46.5002,46.6102,46.4819,46.546,472266.0
2015-06-18 09:30:00,50.81,51.4,50.75,51.33,146704.0,46.5552,47.0958,46.5002,47.0316,146704.0
2015-06-18 10:00:00,51.36,51.49,51.23,51.46,124033.0,47.0591,47.1783,46.94,47.1508,124033.0
2015-06-18 10:30:00,51.46,51.6,51.37,51.5,159037.0,47.1508,47.279,47.0683,47.1874,159037.0
2015-06-18 11:00:00,51.49,51.61,51.45,51.46,106640.0,47.1783,47.2882,47.1416,47.1508,106640.0
2015-06-18 11:30:00,51.46,51.59,51.41,51.55,155504.0,47.1508,47.2699,47.1049,47.2332,155504.0
2015-06-18 12:00:00,51.55,51.63,51.47,51.59,117771.0,47.2332,47.3065,47.1599,47.2699,117771.0
2015-06-18 12:30:00,51.6,51.72,51.55,51.56,123460.0,47.279,47.389,47.2332,47.2424,123460.0
2015-06-18 13:00:00,51.56,51.61,51.48,51.49,113861.0,47.2424,47.2882,47.1691,47.1783,113861.0
2015-06-18 13:30:00,51.49,51.57,51.42,51.45,108921.0,47.1783,47.2516,47.1141,47.1416,108921.0
2015-06-18 14:00:00,51.46,51.58,51.4,51.54,130028.0,47.1508,47.2607,47.0958,47.2241,130028.0
2015-06-18 14:30:00,51.53,51.7,51.53,51.69,168526.0,47.2149,47.3707,47.2149,47.3615,168526.0
2015-06-18 15:00:00,51.7,51.86,51.63,51.85,272198.0,47.3707,47.5173,47.3065,47.5081,272198.0
2015-06-18 15:30:00,51.85,51.9,51.68,51.69,479242.0,47.5081,47.5539,47.3523,47.3615,479242.0
2015-06-19 09:30:00,51.6,51.77,51.16,51.39,626539.0,47.279,47.4348,46.8759,47.0866,626539.0
2015-06-19 10:00:00,51.39,51.69,51.36,51.61,172816.0,47.0866,47.3615,47.0591,47.2882,172816.0
2015-06-19 10:30:00,51.61,51.7,51.54,51.66,196339.0,47.2882,47.3707,47.2241,47.334,196339.0
2015-06-19 11:00:00,51.65,51.7,51.59,51.59,183559.0,47.3249,47.3707,47.2699,47.2699,183559.0
2015-06-19 11:30:00,51.59,51.66,51.54,51.65,545494.0,47.2699,47.334,47.2241,47.3249,545494.0
2015-06-19 12:00:00,51.68,51.69,51.62,51.63,180434.0,47.3523,47.3615,47.2974,47.3065,180434.0
2015-06-19 12:30:00,51.63,51.68,51.55,51.65,125622.0,47.3065,47.3523,47.2332,47.3249,125622.0
2015-06-19 13:00:00,51.65,51.67,51.58,51.64,411000.0,47.3249,47.3432,47.2607,47.3157,411000.0
2015-06-19 13:30:00,51.65,51.65,51.62,51.64,130390.0,47.3249,47.3249,47.2974,47.3157,130390.0
2015-06-19 14:00:00,51.64,51.65,51.38,51.45,203817.0,47.3157,47.3249,47.0775,47.1416,203817.0
2015-06-19 14:30:00,51.44,51.45,51.31,51.35,132164.0,47.1324,47.1416,47.0133,47.05,132164.0
2015-06-19 15:00:00,51.35,51.35,51.18,51.18,174471.0,47.05,47.05,46.8942,46.8942,174471.0
2015-06-19 15:30:00,51.17,51.21,51.09,51.09,469082.0,46.885,46.9217,46.8117,46.8117,469082.0
2015-06-22 09:30:00,51.34,51.45,51.03,51.27,171442.0,47.0408,47.1416,46.7568,46.9767,171442.0
2015-06-22 10:00:00,51.27,51.32,51.17,51.23,120072.0,46.9767,47.0225,46.885,46.94,120072.0
2015-06-22 10:30:00,51.24,51.41,51.24,51.31,83923.0,46.9492,47.1049,46.9492,47.0133,83923.0
2015-06-22 11:00:00,51.32,51.4,51.29,51.34,71459.0,47.0225,47.0958,46.995,47.0408,71459.0
2015-06-22 11:30:00,51.35,51.38,51.21,51.21,151318.0,47.05,47.0775,46.9217,46.9217,151318.0
2015-06-22 12:00:00,51.21,51.25,51.05,51.12,139161.0,46.9217,46.9583,46.7751,46.8392,139161.0
2015-06-22 12:30:00,51.11,51.12,50.97,50.97,80834.0,46.8301,46.8392,46.7018,46.7018,80834.0
2015-06-22 13:00:00,50.98,51.08,50.94,50.94,77468.0,46.711,46.8026,46.6743,46.6743,77468.0
2015-06-22 13:30:00,50.94,50.97,50.84,50.88,110296.0,46.6743,46.7018,46.5827,46.6193,110296.0
2015-06-22 14:00:00,50.88,50.92,50.83,50.87,89870.0,46.6193,46.656,46.5735,46.6102,89870.0
2015-06-22 14:30:00,50.87,51.08,50.85,51.05,111639.0,46.6102,46.8026,46.5918,46.7751,111639.0
2015-06-22 15:00:00,51.03,51.08,51.0,51.05,165511.0,46.7568,46.8026,46.7293,46.7751,165511.0
2015-06-22 15:30:00,51.05,51.15,51.05,51.15,573814.0,46.7751,46.8667,46.7751,46.8667,573814.0
2015-06-23 09:30:00,51.08,51.26,50.56,50.66,140503.0,46.8026,46.9675,46.3261,46.4178,140503.0
2015-06-23 10:00:00,50.66,50.66,50.15,50.2,183106.0,46.4178,46.4178,45.9505,45.9963,183106.0
2015-06-23 10:30:00,50.19,50.48,50.15,50.48,210074.0,45.9871,46.2528,45.9505,46.2528,210074.0
2015-06-23 11:00:00,50.48,50.55,50.35,50.42,203574.0,46.2528,46.317,46.1337,46.1979,203574.0
2015-06-23 11:30:00,50.41,50.53,50.36,50.37,83950.0,46.1887,46.2986,46.1429,46.152,83950.0
2015-06-23 12:00:00,50.38,50.43,50.3,50.39,60100.0,46.1612,46.207,46.0879,46.1704,60100.0
2015-06-23 12:30:00,50.38,50.42,50.32,50.36,77547.0,46.1612,46.1979,46.1062,46.1429,77547.0
2015-06-23 13:00:00,50.36,50.44,50.33,50.41,48670.0,46.1429,46.2162,46.1154,46.1887,48670.0
2015-06-23 13:30:00,50.41,50.42,50.35,50.41,61025.0,46.1887,46.1979,46.1337,46.1887,61025.0
2015-06-23 14:00:00,50.4,50.43,50.37,50.4,78799.0,46.1795,46.207,46.152,46.1795,78799.0
2015-06-23 14:30:00,50.41,50.5,50.37,50.5,119478.0,46.1887,46.2712,46.152,46.2712,119478.0
2015-06-23 15:00:00,50.49,50.58,50.44,50.47,322533.0,46.262,46.3445,46.2162,46.2437,322533.0
2015-06-23 15:30:00,50.47,50.53,50.42,50.45,514730.0,46.2437,46.2986,46.1979,46.2253,514730.0
2015-06-24 09:30:00,50.55,50.72,50.08,50.14,166327.0,46.317,46.4727,45.8863,45.9413,166327.0
2015-06-24 10:00:00,50.14,50.16,49.97,50.07,179011.0,45.9413,45.9596,45.7855,45.8772,179011.0
2015-06-24 10:30:00,50.07,50.21,49.98,50.08,263181.0,45.8772,46.0054,45.7947,45.8863,263181.0
2015-06-24 11:00:00,50.07,50.1,49.88,49.96,375932.0,45.8772,45.9046,45.7031,45.7764,375932.0
2015-06-24 11:30:00,49.95,50.0,49.76,49.78,287745.0,45.7672,45.813,45.5931,45.6114,287745.0
2015-06-24 12:00:00,49.77,49.92,49.75,49.83,159116.0,45.6023,45.7397,45.584,45.6573,159116.0
2015-06-24 12:30:00,49.83,49.87,49.75,49.8,72519.0,45.6573,45.6939,45.584,45.6298,72519.0
2015-06-24 13:00:00,49.79,49.95,49.78,49.87,92320.0,45.6206,45.7672,45.6114,45.6939,92320.0
2015-06-24 13:30:00,49.87,49.95,49.84,49.94,149678.0,45.6939,45.7672,45.6664,45.758,149678.0
2015-06-24 14:00:00,49.94,49.95,49.83,49.88,137607.0,45.758,45.7672,45.6573,45.7031,137607.0
2015-06-24 14:30:00,49.88,49.9,49.85,49.89,118853.0,45.7031,45.7214,45.6756,45.7122,118853.0
2015-06-24 15:00:00,49.89,50.05,49.88,49.98,651363.0,45.7122,45.8588,45.7031,45.7947,651363.0
2015-06-24 15:30:00,49.97,50.06,49.85,49.86,562572.0,45.7855,45.868,45.6756,45.6847,562572.0
2015-06-25 09:30:00,50.01,50.05,49.62,49.67,169591.0,45.8222,45.8588,45.4648,45.5107,169591.0
2015-06-25 10:00:00,49.66,49.7,49.59,49.63,242951.0,45.5015,45.5381,45.4374,45.474,242951.0
2015-06-25 10:30:00,49.63,49.67,49.51,49.66,266884.0,45.474,45.5107,45.3641,45.5015,266884.0
2015-06-25 11:00:00,49.66,49.82,49.64,49.81,282385.0,45.5015,45.6481,45.4832,45.6389,282385.0
2015-06-25 11:30:00,49.8,49.85,49.74,49.84,138575.0,45.6298,45.6756,45.5748,45.6664,138575.0
2015-06-25 12:00:00,49.84,49.9,49.78,49.79,106812.0,45.6664,45.7214,45.6114,45.6206,106812.0
2015-06-25 12:30:00,49.78,49.81,49.73,49.81,159040.0,45.6114,45.6389,45.5656,45.6389,159040.0
2015-06-25 13:00:00,49.81,49.84,49.78,49.83,73160.0,45.6389,45.6664,45.6114,45.6573,73160.0
2015-06-25 13:30:00,49.82,49.89,49.81,49.88,129591.0,45.6481,45.7122,45.6389,45.7031,129591.0
2015-06-25 14:00:00,49.88,49.88,49.77,49.8,126329.0,45.7031,45.7031,45.6023,45.6298,126329.0
2015-06-25 14:30:00,49.8,49.82,49.74,49.78,138806.0,45.6298,45.6481,45.5748,45.6114,138806.0
2015-06-25 15:00:00,49.78,49.82,49.72,49.72,287064.0,45.6114,45.6481,45.5565,45.5565,287064.0
2015-06-25 15:30:00,49.72,49.73,49.59,49.61,600876.0,45.5565,45.5656,45.4374,45.4557,600876.0
2015-06-26 09:30:00,49.11,49.21,48.76,48.91,330132.0,45.4095,45.502,45.0859,45.2246,330132.0
2015-06-26 10:00:00,48.92,49.22,48.86,49.21,155810.0,45.2338,45.5112,45.1783,45.502,155810.0
2015-06-26 10:30:00,49.22,49.47,49.22,49.42,85743.0,45.5112,45.7424,45.5112,45.6961,85743.0
2015-06-26 11:00:00,49.42,49.47,49.28,49.31,96965.0,45.6961,45.7424,45.5667,45.5944,96965.0
2015-06-26 11:30:00,49.31,49.36,49.25,49.3,111720.0,45.5944,45.6407,45.539,45.5852,111720.0
2015-06-26 12:00:00,49.3,49.45,49.29,49.42,206964.0,45.5852,45.7239,45.5759,45.6961,206964.0
2015-06-26 12:30:00,49.42,49.43,49.35,49.41,112798.0,45.6961,45.7054,45.6314,45.6869,112798.0
2015-06-26 13:00:00,49.42,49.47,49.34,49.47,120147.0,45.6961,45.7424,45.6222,45.7424,120147.0
2015-06-26 13:30:00,49.46,49.64,49.44,49.64,90602.0,45.7331,45.8996,45.7146,45.8996,90602.0
2015-06-26 14:00:00,49.64,49.7,49.58,49.62,257789.0,45.8996,45.955,45.8441,45.8811,257789.0
2015-06-26 14:30:00,49.63,49.7,49.6,49.65,125250.0,45.8903,45.955,45.8626,45.9088,125250.0
2015-06-26 15:00:00,49.64,49.73,49.62,49.71,118213.0,45.8996,45.9828,45.8811,45.9643,118213.0
2015-06-26 15:30:00,49.71,49.74,49.61,49.72,542745.0,45.9643,45.992,45.8718,45.9735,542745.0
2015-06-29 09:30:00,49.64,50.14,49.6,50.1,158956.0,45.8996,46.3619,45.8626,46.3249,158956.0
2015-06-29 10:00:00,50.1,50.27,49.97,50.27,134272.0,46.3249,46.4821,46.2047,46.4821,134272.0
2015-06-29 10:30:00,50.26,50.35,50.16,50.3,148286.0,46.4728,46.5561,46.3804,46.5098,148286.0
2015-06-29 11:00:00,50.31,50.34,50.08,50.18,127103.0,46.5191,46.5468,46.3064,46.3989,127103.0
2015-06-29 11:30:00,50.2,50.21,50.09,50.18,143769.0,46.4174,46.4266,46.3157,46.3989,143769.0
2015-06-29 12:00:00,50.18,50.3,50.11,50.14,90364.0,46.3989,46.5098,46.3341,46.3619,90364.0
2015-06-29 12:30:00,50.15,50.15,50.0,50.09,72667.0,46.3711,46.3711,46.2324,46.3157,72667.0
2015-06-29 13:00:00,50.08,50.1,49.88,49.91,108209.0,46.3064,46.3249,46.1215,46.1492,108209.0
2015-06-29 13:30:00,49.9,49.92,49.8,49.84,100097.0,46.14,46.1585,46.0475,46.0845,100097.0
2015-06-29 14:00:00,49.84,49.84,49.67,49.7,82302.0,46.0845,46.0845,45.9273,45.955,82302.0
2015-06-29 14:30:00,49.7,49.84,49.68,49.7,115205.0,45.955,46.0845,45.9365,45.955,115205.0
2015-06-29 15:00:00,49.7,49.71,49.53,49.55,313615.0,45.955,45.9643,45.7979,45.8163,313615.0
2015-06-29 15:30:00,49.54,49.56,49.28,49.34,604614.0,45.8071,45.8256,45.5667,45.6222,604614.0
2015-06-30 09:30:00,49.65,49.65,49.27,49.33,136707.0,45.9088,45.9088,45.5574,45.6129,136707.0
2015-06-30 10:00:00,49.34,49.42,49.12,49.18,115750.0,45.6222,45.6961,45.4187,45.4742,115750.0
2015-06-30 10:30:00,49.19,49.28,49.07,49.13,187173.0,45.4835,45.5667,45.3725,45.428,187173.0
2015-06-30 11:00:00,49.13,49.14,49.05,49.08,74163.0,45.428,45.4372,45.354,45.3818,74163.0
2015-06-30 11:30:00,49.08,49.08,48.95,49.0,113502.0,45.3818,45.3818,45.2616,45.3078,113502.0
2015-06-30 12:00:00,49.01,49.16,48.99,49.02,118454.0,45.317,45.4557,45.2985,45.3263,118454.0
2015-06-30 12:30:00,49.02,49.04,48.93,48.95,161634.0,45.3263,45.3448,45.2431,45.2616,161634.0
2015-06-30 13:00:00,48.95,49.04,48.91,49.0,207564.0,45.2616,45.3448,45.2246,45.3078,207564.0
2015-06-30 13:30:00,49.0,49.16,48.96,49.05,311570.0,45.3078,45.4557,45.2708,45.354,311570.0
2015-06-30 14:00:00,49.05,49.31,49.03,49.25,192950.0,45.354,45.5944,45.3355,45.539,192950.0
2015-06-30 14:30:00,49.24,49.27,49.06,49.06,137065.0,45.5297,45.5574,45.3633,45.3633,137065.0
2015-06-30 15:00:00,49.07,49.14,48.94,48.97,200646.0,45.3725,45.4372,45.2523,45.28,200646.0
2015-06-30 15:30:00,48.97,49.22,48.93,49.1,465235.0,45.28,45.5112,45.2431,45.4003,465235.0
2015-07-01 09:30:00,49.23,49.46,49.1,49.19,123212.0,45.5205,45.7331,45.4003,45.4835,123212.0
2015-07-01 10:00:00,49.19,49.4,49.19,49.28,147025.0,45.4835,45.6776,45.4835,45.5667,147025.0
2015-07-01 10:30:00,49.28,49.28,49.07,49.22,150950.0,45.5667,45.5667,45.3725,45.5112,150950.0
2015-07-01 11:00:00,49.22,49.33,49.2,49.31,96771.0,45.5112,45.6129,45.4927,45.5944,96771.0
2015-07-01 11:30:00,49.31,49.41,49.29,49.31,278384.0,45.5944,45.6869,45.5759,45.5944,278384.0
2015-07-01 12:00:00,49.31,49.41,49.28,49.38,82039.0,45.5944,45.6869,45.5667,45.6592,82039.0
2015-07-01 12:30:00,49.38,49.39,49.3,49.35,123139.0,45.6592,45.6684,45.5852,45.6314,123139.0
2015-07-01 13:00:00,49.35,49.4,49.27,49.37,120502.0,45.6314,45.6776,45.5574,45.6499,120502.0
2015-07-01 13:30:00,49.38,49.47,49.37,49.38,123713.0,45.6592,45.7424,45.6499,45.6592,123713.0
2015-07-01 14:00:00,49.38,49.45,49.32,49.39,167021.0,45.6592,45.7239,45.6037,45.6684,167021.0
2015-07-01 14:30:00,49.4,49.41,49.36,49.39,136674.0,45.6776,45.6869,45.6407,45.6684,136674.0
2015-07-01 15:00:00,49.39,49.43,49.33,49.37,273679.0,45.6684,45.7054,45.6129,45.6499,273679.0
2015-07-01 15:30:00,49.38,49.39,49.21,49.37,647334.0,45.6592,45.6684,45.502,45.6499,647334.0
2015-07-02 09:30:00,49.68,50.18,49.68,50.06,438531.0,45.9365,46.3989,45.9365,46.2879,438531.0
2015-07-02 10:00:00,50.05,50.12,50.02,50.05,244052.0,46.2787,46.3434,46.2509,46.2787,244052.0
2015-07-02 10:30:00,50.05,50.13,49.84,49.86,564485.0,46.2787,46.3526,46.0845,46.103,564485.0
2015-07-02 11:00:00,49.86,49.97,49.83,49.86,178455.0,46.103,46.2047,46.0752,46.103,178455.0
2015-07-02 11:30:00,49.85,49.92,49.82,49.87,129222.0,46.0937,46.1585,46.066,46.1122,129222.0
2015-07-02 12:00:00,49.87,49.91,49.82,49.86,120575.0,46.1122,46.1492,46.066,46.103,120575.0
2015-07-02 12:30:00,49.86,49.88,49.65,49.67,243123.0,46.103,46.1215,45.9088,45.9273,243123.0
2015-07-02 13:00:00,49.67,49.73,49.54,49.71,141441.0,45.9273,45.9828,45.8071,45.9643,141441.0
2015-07-02 13:30:00,49.72,49.75,49.59,49.62,156093.0,45.9735,46.0013,45.8533,45.8811,156093.0
2015-07-02 14:00:00,49.62,49.67,49.52,49.62,146745.0,45.8811,45.9273,45.7886,45.8811,146745.0
2015-07-02 14:30:00,49.61,49.65,49.54,49.64,144297.0,45.8718,45.9088,45.8071,45.8996,144297.0
2015-07-02 15:00:00,49.65,49.78,49.61,49.76,176434.0,45.9088,46.029,45.8718,46.0105,176434.0
2015-07-02 15:30:00,49.76,49.82,49.64,49.78,518897.0,46.0105,46.066,45.8996,46.029,518897.0
2015-07-06 09:30:00,49.61,50.1,49.53,49.91,254202.0,45.8718,46.3249,45.7979,46.1492,254202.0
2015-07-06 10:00:00,49.91,49.92,49.66,49.67,151860.0,46.1492,46.1585,45.9181,45.9273,151860.0
2015-07-06 10:30:00,49.66,49.78,49.61,49.75,162432.0,45.9181,46.029,45.8718,46.0013,162432.0
2015-07-06 11:00:00,49.75,49.76,49.6,49.69,150818.0,46.0013,46.0105,45.8626,45.9458,150818.0
2015-07-06 11:30:00,49.69,49.79,49.67,49.7,241940.0,45.9458,46.0383,45.9273,45.955,241940.0
2015-07-06 12:00:00,49.7,49.82,49.67,49.8,76818.0,45.955,46.066,45.9273,46.0475,76818.0
2015-07-06 12:30:00,49.81,49.81,49.69,49.76,111019.0,46.0568,46.0568,45.9458,46.0105,111019.0
2015-07-06 13:00:00,49.77,49.82,49.76,49.78,111648.0,46.0198,46.066,46.0105,46.029,111648.0
2015-07-06 13:30:00,49.77,49.84,49.76,49.8,107937.0,46.0198,46.0845,46.0105,46.0475,107937.0
2015-07-06 14:00:00,49.8,49.87,49.76,49.84,81030.0,46.0475,46.1122,46.0105,46.0845,81030.0
2015-07-06 14:30:00,49.85,49.95,49.81,49.95,105861.0,46.0937,46.1862,46.0568,46.1862,105861.0
2015-07-06 15:00:00,49.95,49.97,49.85,49.94,187489.0,46.1862,46.2047,46.0937,46.177,187489.0
2015-07-06 15:30:00,49.95,50.05,49.94,50.04,521759.0,46.1862,46.2787,46.177,46.2694,521759.0
2015-07-07 09:30:00,50.3,50.74,50.25,50.68,398615.0,46.5098,46.9167,46.4636,46.8612,398615.0
2015-07-07 10:00:00,50.68,50.72,50.51,50.61,241133.0,46.8612,46.8982,46.704,46.7965,241133.0
2015-07-07 10:30:00,50.61,50.94,50.53,50.92,179754.0,46.7965,47.1016,46.7225,47.0831,179754.0
2015-07-07 11:00:00,50.92,51.11,50.87,51.02,224588.0,47.0831,47.2588,47.0369,47.1756,224588.0
2015-07-07 11:30:00,51.02,51.31,50.92,51.24,184482.0,47.1756,47.4437,47.0831,47.379,184482.0
2015-07-07 12:00:00,51.24,51.38,51.18,51.3,101247.0,47.379,47.5085,47.3235,47.4345,101247.0
2015-07-07 12:30:00,51.29,51.35,51.14,51.14,415914.0,47.4252,47.4807,47.2865,47.2865,415914.0
2015-07-07 13:00:00,51.15,51.23,51.08,51.11,104859.0,47.2958,47.3698,47.2311,47.2588,104859.0
2015-07-07 13:30:00,51.11,51.2,51.11,51.19,94367.0,47.2588,47.342,47.2588,47.3328,94367.0
2015-07-07 14:00:00,51.18,51.28,51.16,51.25,197674.0,47.3235,47.416,47.305,47.3882,197674.0
2015-07-07 14:30:00,51.25,51.62,51.2,51.62,176470.0,47.3882,47.7304,47.342,47.7304,176470.0
2015-07-07 15:00:00,51.62,51.65,51.45,51.49,525307.0,47.7304,47.7581,47.5732,47.6102,525307.0
2015-07-07 15:30:00,51.5,51.51,51.24,51.4,797910.0,47.6194,47.6287,47.379,47.5269,797910.0
2015-07-08 09:30:00,51.4,51.77,51.18,51.75,333548.0,47.5269,47.8691,47.3235,47.8506,333548.0
2015-07-08 10:00:00,51.74,51.75,51.45,51.5,301634.0,47.8413,47.8506,47.5732,47.6194,301634.0
2015-07-08 10:30:00,51.48,51.67,51.4,51.56,239454.0,47.6009,47.7766,47.5269,47.6749,239454.0
2015-07-08 11:00:00,51.56,51.56,51.36,51.45,129931.0,47.6749,47.6749,47.49,47.5732,129931.0
2015-07-08 11:30:00,51.44,51.47,51.27,51.29,95547.0,47.5639,47.5917,47.4067,47.4252,95547.0
2015-07-08 12:00:00,51.28,51.46,51.23,51.38,95957.0,47.416,47.5824,47.3698,47.5085,95957.0
2015-07-08 12:30:00,51.39,51.46,51.24,51.44,75224.0,47.5177,47.5824,47.379,47.5639,75224.0
2015-07-08 13:00:00,51.44,51.57,51.37,51.47,165074.0,47.5639,47.6841,47.4992,47.5917,165074.0
2015-07-08 13:30:00,51.47,51.54,51.45,51.49,94610.0,47.5917,47.6564,47.5732,47.6102,94610.0
2015-07-08 14:00:00,51.5,51.51,51.38,51.45,139079.0,47.6194,47.6287,47.5085,47.5732,139079.0
2015-07-08 14:30:00,51.45,51.51,51.38,51.5,233536.0,47.5732,47.6287,47.5085,47.6194,233536.0
2015-07-08 15:00:00,51.5,51.63,51.38,51.41,259876.0,47.6194,47.7396,47.5085,47.5362,259876.0
2015-07-08 15:30:00,51.41,51.54,51.41,51.46,454987.0,47.5362,47.6564,47.5362,47.5824,454987.0
2015-07-09 09:30:00,51.52,51.52,51.15,51.19,193488.0,47.6379,47.6379,47.2958,47.3328,193488.0
2015-07-09 10:00:00,51.2,51.2,50.88,50.91,214814.0,47.342,47.342,47.0461,47.0739,214814.0
2015-07-09 10:30:00,50.9,51.09,50.86,50.98,113298.0,47.0646,47.2403,47.0276,47.1386,113298.0
2015-07-09 11:00:00,50.98,50.99,50.8,50.94,151906.0,47.1386,47.1478,46.9722,47.1016,151906.0
2015-07-09 11:30:00,50.93,50.96,50.79,50.84,124576.0,47.0924,47.1201,46.9629,47.0091,124576.0
2015-07-09 12:00:00,50.84,50.88,50.79,50.8,91748.0,47.0091,47.0461,46.9629,46.9722,91748.0
2015-07-09 12:30:00,50.81,50.83,50.67,50.71,102166.0,46.9814,46.9999,46.852,46.8889,102166.0
2015-07-09 13:00:00,50.71,50.76,50.58,50.61,121741.0,46.8889,46.9352,46.7687,46.7965,121741.0
2015-07-09 13:30:00,50.62,50.69,50.6,50.63,95467.0,46.8057,46.8704,46.7872,46.815,95467.0
2015-07-09 14:00:00,50.64,50.76,50.59,50.61,130711.0,46.8242,46.9352,46.778,46.7965,130711.0
2015-07-09 14:30:00,50.62,50.84,50.61,50.82,120680.0,46.8057,47.0091,46.7965,46.9906,120680.0
2015-07-09 15:00:00,50.82,50.89,50.77,50.85,190801.0,46.9906,47.0554,46.9444,47.0184,190801.0
2015-07-09 15:30:00,50.84,50.91,50.7,50.7,552688.0,47.0091,47.0739,46.8797,46.8797,552688.0
2015-07-10 09:30:00,50.89,51.15,50.56,51.06,197961.0,47.0554,47.2958,46.7502,47.2126,197961.0
2015-07-10 10:00:00,51.05,51.52,51.03,51.46,159270.0,47.2033,47.6379,47.1848,47.5824,159270.0
2015-07-10 10:30:00,51.45,51.52,51.27,51.35,127333.0,47.5732,47.6379,47.4067,47.4807,127333.0
2015-07-10 11:00:00,51.34,51.72,51.33,51.58,145680.0,47.4715,47.8228,47.4622,47.6934,145680.0
2015-07-10 11:30:00,51.59,51.74,51.54,51.63,70925.0,47.7026,47.8413,47.6564,47.7396,70925.0
2015-07-10 12:00:00,51.64,51.68,51.57,51.61,89741.0,47.7489,47.7858,47.6841,47.7211,89741.0
2015-07-10 12:30:00,51.6,51.6,51.33,51.35,101303.0,47.7119,47.7119,47.4622,47.4807,101303.0
2015-07-10 13:00:00,51.36,51.37,51.1,51.18,169485.0,47.49,47.4992,47.2496,47.3235,169485.0
2015-07-10 13:30:00,51.17,51.29,51.13,51.27,75692.0,47.3143,47.4252,47.2773,47.4067,75692.0
2015-07-10 14:00:00,51.26,51.37,51.19,51.27,101413.0,47.3975,47.4992,47.3328,47.4067,101413.0
2015-07-10 14:30:00,51.28,51.3,51.1,51.11,119789.0,47.416,47.4345,47.2496,47.2588,119789.0
2015-07-10 15:00:00,51.12,51.18,51.05,51.11,136918.0,47.268,47.3235,47.2033,47.2588,136918.0
2015-07-10 15:30:00,51.11,51.2,51.08,51.11,294784.0,47.2588,47.342,47.2311,47.2588,294784.0
2015-07-13 09:30:00,51.3,51.56,51.02,51.51,130657.0,47.4345,47.6749,47.1756,47.6287,130657.0
2015-07-13 10:00:00,51.5,51.59,51.43,51.43,113241.0,47.6194,47.7026,47.5547,47.5547,113241.0
2015-07-13 10:30:00,51.42,51.45,51.3,51.4,89713.0,47.5454,47.5732,47.4345,47.5269,89713.0
2015-07-13 11:00:00,51.4,51.48,51.29,51.34,175873.0,47.5269,47.6009,47.4252,47.4715,175873.0
2015-07-13 11:30:00,51.33,51.37,51.25,51.29,71402.0,47.4622,47.4992,47.3882,47.4252,71402.0
2015-07-13 12:00:00,51.29,51.29,51.11,51.12,70148.0,47.4252,47.4252,47.2588,47.268,70148.0
2015-07-13 12:30:00,51.12,51.13,51.02,51.02,105531.0,47.268,47.2773,47.1756,47.1756,105531.0
2015-07-13 13:00:00,51.02,51.16,51.0,51.16,60872.0,47.1756,47.305,47.1571,47.305,60872.0
2015-07-13 13:30:00,51.16,51.16,51.02,51.08,57707.0,47.305,47.305,47.1756,47.2311,57707.0
2015-07-13 14:00:00,51.08,51.11,51.01,51.05,53750.0,47.2311,47.2588,47.1663,47.2033,53750.0
2015-07-13 14:30:00,51.06,51.1,51.03,51.09,56845.0,47.2126,47.2496,47.1848,47.2403,56845.0
2015-07-13 15:00:00,51.09,51.13,51.04,51.1,93717.0,47.2403,47.2773,47.1941,47.2496,93717.0
2015-07-13 15:30:00,51.1,51.25,51.1,51.23,233334.0,47.2496,47.3882,47.2496,47.3698,233334.0
2015-07-14 09:30:00,51.26,51.62,51.16,51.39,112577.0,47.3975,47.7304,47.305,47.5177,112577.0
2015-07-14 10:00:00,51.41,51.42,51.07,51.12,87238.0,47.5362,47.5454,47.2218,47.268,87238.0
2015-07-14 10:30:00,51.12,51.38,51.12,51.3,107055.0,47.268,47.5085,47.268,47.4345,107055.0
2015-07-14 11:00:00,51.31,51.45,51.27,51.42,109580.0,47.4437,47.5732,47.4067,47.5454,109580.0
2015-07-14 11:30:00,51.41,51.41,51.22,51.27,75290.0,47.5362,47.5362,47.3605,47.4067,75290.0
2015-07-14 12:00:00,51.28,51.3,51.17,51.21,212202.0,47.416,47.4345,47.3143,47.3513,212202.0
2015-07-14 12:30:00,51.21,51.24,51.05,51.11,102374.0,47.3513,47.379,47.2033,47.2588,102374.0
2015-07-14 13:00:00,51.11,51.18,50.95,50.97,118329.0,47.2588,47.3235,47.1109,47.1293,118329.0
2015-07-14 13:30:00,50.97,51.01,50.91,50.94,79576.0,47.1293,47.1663,47.0739,47.1016,79576.0
2015-07-14 14:00:00,50.93,51.05,50.93,51.02,118184.0,47.0924,47.2033,47.0924,47.1756,118184.0
2015-07-14 14:30:00,51.02,51.1,50.97,51.01,145037.0,47.1756,47.2496,47.1293,47.1663,145037.0
2015-07-14 15:00:00,51.01,51.06,51.0,51.03,190382.0,47.1663,47.2126,47.1571,47.1848,190382.0
2015-07-14 15:30:00,51.02,51.05,50.97,50.98,418092.0,47.1756,47.2033,47.1293,47.1386,418092.0
2015-07-15 09:30:00,50.91,51.16,50.76,50.8,168322.0,47.0739,47.305,46.9352,46.9722,168322.0
2015-07-15 10:00:00,50.8,51.07,50.79,51.06,147686.0,46.9722,47.2218,46.9629,47.2126,147686.0
2015-07-15 10:30:00,51.06,51.2,51.02,51.18,138573.0,47.2126,47.342,47.1756,47.3235,138573.0
2015-07-15 11:00:00,51.18,51.28,51.11,51.2,153535.0,47.3235,47.416,47.2588,47.342,153535.0
2015-07-15 11:30:00,51.18,51.21,51.14,51.19,58023.0,47.3235,47.3513,47.2865,47.3328,58023.0
2015-07-15 12:00:00,51.19,51.24,51.17,51.2,60519.0,47.3328,47.379,47.3143,47.342,60519.0
2015-07-15 12:30:00,51.2,51.27,51.19,51.26,56751.0,47.342,47.4067,47.3328,47.3975,56751.0
2015-07-15 13:00:00,51.26,51.42,51.26,51.39,71504.0,47.3975,47.5454,47.3975,47.5177,71504.0
2015-07-15 13:30:00,51.4,51.46,51.38,51.44,59301.0,47.5269,47.5824,47.5085,47.5639,59301.0
2015-07-15 14:00:00,51.44,51.49,51.42,51.48,57178.0,47.5639,47.6102,47.5454,47.6009,57178.0
2015-07-15 14:30:00,51.47,51.47,51.26,51.34,65930.0,47.5917,47.5917,47.3975,47.4715,65930.0
2015-07-15 15:00:00,51.34,51.35,51.28,51.33,76574.0,47.4715,47.4807,47.416,47.4622,76574.0
2015-07-15 15:30:00,51.32,51.42,51.31,51.42,202543.0,47.453,47.5454,47.4437,47.5454,202543.0
2015-07-16 09:30:00,51.54,51.93,51.54,51.68,68553.0,47.6564,48.017,47.6564,47.7858,68553.0
2015-07-16 10:00:00,51.68,51.82,51.6,51.8,139651.0,47.7858,47.9153,47.7119,47.8968,139651.0
2015-07-16 10:30:00,51.81,51.91,51.78,51.91,55524.0,47.9061,47.9985,47.8783,47.9985,55524.0
2015-07-16 11:00:00,51.92,52.11,51.91,52.11,238274.0,48.0078,48.1834,47.9985,48.1834,238274.0
2015-07-16 11:30:00,52.11,52.12,51.99,52.04,70399.0,48.1834,48.1927,48.0725,48.1187,70399.0
2015-07-16 12:00:00,52.04,52.14,52.01,52.08,74245.0,48.1187,48.2112,48.091,48.1557,74245.0
2015-07-16 12:30:00,52.08,52.12,51.99,52.0,48388.0,48.1557,48.1927,48.0725,48.0817,48388.0
2015-07-16 13:00:00,52.0,52.05,51.99,52.04,38300.0,48.0817,48.128,48.0725,48.1187,38300.0
2015-07-16 13:30:00,52.04,52.05,51.99,52.01,37925.0,48.1187,48.128,48.0725,48.091,37925.0
2015-07-16 14:00:00,52.0,52.19,51.99,52.19,49546.0,48.0817,48.2574,48.0725,48.2574,49546.0
2015-07-16 14:30:00,52.19,52.31,52.15,52.16,87402.0,48.2574,48.3684,48.2204,48.2297,87402.0
2015-07-16 15:00:00,52.15,52.27,52.12,52.25,88602.0,48.2204,48.3314,48.1927,48.3129,88602.0
2015-07-16 15:30:00,52.25,52.33,52.17,52.26,211100.0,48.3129,48.3869,48.2389,48.3221,211100.0
2015-07-17 09:30:00,52.12,52.15,51.78,51.96,240269.0,48.1927,48.2204,47.8783,48.0447,240269.0
2015-07-17 10:00:00,51.95,52.01,51.69,51.73,110016.0,48.0355,48.091,47.7951,47.8321,110016.0
2015-07-17 10:30:00,51.73,51.76,51.61,51.66,113941.0,47.8321,47.8598,47.7211,47.7674,113941.0
2015-07-17 11:00:00,51.66,51.74,51.63,51.66,281624.0,47.7674,47.8413,47.7396,47.7674,281624.0
2015-07-17 11:30:00,51.66,51.68,51.51,51.53,101287.0,47.7674,47.7858,47.6287,47.6471,101287.0
2015-07-17 12:00:00,51.53,51.54,51.4,51.45,66523.0,47.6471,47.6564,47.5269,47.5732,66523.0
2015-07-17 12:30:00,51.45,51.48,51.4,51.46,63500.0,47.5732,47.6009,47.5269,47.5824,63500.0
2015-07-17 13:00:00,51.45,51.47,51.37,51.38,71443.0,47.5732,47.5917,47.4992,47.5085,71443.0
2015-07-17 13:30:00,51.39,51.48,51.39,51.45,71622.0,47.5177,47.6009,47.5177,47.5732,71622.0
2015-07-17 14:00:00,51.45,51.46,51.36,51.45,93302.0,47.5732,47.5824,47.49,47.5732,93302.0
2015-07-17 14:30:00,51.45,51.47,51.4,51.4,111557.0,47.5732,47.5917,47.5269,47.5269,111557.0
2015-07-17 15:00:00,51.41,51.5,51.35,51.49,198168.0,47.5362,47.6194,47.4807,47.6102,198168.0
2015-07-17 15:30:00,51.49,51.49,51.32,51.33,396090.0,47.6102,47.6102,47.453,47.4622,396090.0
2015-07-20 09:30:00,51.28,51.45,50.84,50.9,95132.0,47.416,47.5732,47.0091,47.0646,95132.0
2015-07-20 10:00:00,50.89,51.05,50.87,50.99,79547.0,47.0554,47.2033,47.0369,47.1478,79547.0
2015-07-20 10:30:00,50.97,50.99,50.86,50.9,129791.0,47.1293,47.1478,47.0276,47.0646,129791.0
2015-07-20 11:00:00,50.89,51.06,50.82,50.95,112185.0,47.0554,47.2126,46.9906,47.1109,112185.0
2015-07-20 11:30:00,50.94,51.14,50.93,50.98,73413.0,47.1016,47.2865,47.0924,47.1386,73413.0
2015-07-20 12:00:00,50.99,51.16,50.97,51.16,88899.0,47.1478,47.305,47.1293,47.305,88899.0
2015-07-20 12:30:00,51.16,51.17,50.99,51.03,133831.0,47.305,47.3143,47.1478,47.1848,133831.0
2015-07-20 13:00:00,51.03,51.15,50.97,51.13,77866.0,47.1848,47.2958,47.1293,47.2773,77866.0
2015-07-20 13:30:00,51.14,51.17,51.09,51.11,59908.0,47.2865,47.3143,47.2403,47.2588,59908.0
2015-07-20 14:00:00,51.11,51.17,51.1,51.17,38169.0,47.2588,47.3143,47.2496,47.3143,38169.0
2015-07-20 14:30:00,51.17,51.19,51.1,51.13,33989.0,47.3143,47.3328,47.2496,47.2773,33989.0
2015-07-20 15:00:00,51.13,51.19,51.09,51.12,61918.0,47.2773,47.3328,47.2403,47.268,61918.0
2015-07-20 15:30:00,51.13,51.21,51.11,51.2,230980.0,47.2773,47.3513,47.2588,47.342,230980.0
2015-07-21 09:30:00,51.08,51.16,50.87,50.9,157031.0,47.2311,47.305,47.0369,47.0646,157031.0
2015-07-21 10:00:00,50.9,50.91,50.67,50.75,111904.0,47.0646,47.0739,46.852,46.9259,111904.0
2015-07-21 10:30:00,50.75,50.9,50.74,50.83,68362.0,46.9259,47.0646,46.9167,46.9999,68362.0
2015-07-21 11:00:00,50.83,50.94,50.73,50.81,113316.0,46.9999,47.1016,46.9074,46.9814,113316.0
2015-07-21 11:30:00,50.8,50.81,50.64,50.7,180285.0,46.9722,46.9814,46.8242,46.8797,180285.0
2015-07-21 12:00:00,50.71,50.71,50.55,50.56,75737.0,46.8889,46.8889,46.741,46.7502,75737.0
2015-07-21 12:30:00,50.56,50.58,50.42,50.45,76054.0,46.7502,46.7687,46.6208,46.6485,76054.0
2015-07-21 13:00:00,50.45,50.47,50.4,50.41,99294.0,46.6485,46.667,46.6023,46.6115,99294.0
2015-07-21 13:30:00,50.42,50.53,50.34,50.49,110653.0,46.6208,46.7225,46.5468,46.6855,110653.0
2015-07-21 14:00:00,50.49,50.56,50.41,50.55,110296.0,46.6855,46.7502,46.6115,46.741,110296.0
2015-07-21 14:30:00,50.56,50.62,50.46,50.48,85292.0,46.7502,46.8057,46.6578,46.6763,85292.0
2015-07-21 15:00:00,50.48,50.58,50.47,50.55,191474.0,46.6763,46.7687,46.667,46.741,191474.0
2015-07-21 15:30:00,50.55,50.65,50.52,50.61,320235.0,46.741,46.8335,46.7133,46.7965,320235.0
2015-07-22 09:30:00,50.6,51.02,50.59,50.89,178557.0,46.7872,47.1756,46.778,47.0554,178557.0
2015-07-22 10:00:00,50.89,51.18,50.85,51.14,158518.0,47.0554,47.3235,47.0184,47.2865,158518.0
2015-07-22 10:30:00,51.13,51.2,51.05,51.11,181502.0,47.2773,47.342,47.2033,47.2588,181502.0
2015-07-22 11:00:00,51.1,51.16,51.02,51.11,102223.0,47.2496,47.305,47.1756,47.2588,102223.0
2015-07-22 11:30:00,51.12,51.16,51.07,51.09,106133.0,47.268,47.305,47.2218,47.2403,106133.0
2015-07-22 12:00:00,51.09,51.12,50.99,51.09,170162.0,47.2403,47.268,47.1478,47.2403,170162.0
2015-07-22 12:30:00,51.09,51.09,50.92,50.97,167910.0,47.2403,47.2403,47.0831,47.1293,167910.0
2015-07-22 13:00:00,50.96,51.06,50.89,51.01,120226.0,47.1201,47.2126,47.0554,47.1663,120226.0
2015-07-22 13:30:00,51.02,51.26,50.95,51.24,274435.0,47.1756,47.3975,47.1109,47.379,274435.0
2015-07-22 14:00:00,51.23,51.32,51.19,51.3,203371.0,47.3698,47.453,47.3328,47.4345,203371.0
2015-07-22 14:30:00,51.32,51.46,51.31,51.46,193612.0,47.453,47.5824,47.4437,47.5824,193612.0
2015-07-22 15:00:00,51.46,51.48,51.32,51.37,372157.0,47.5824,47.6009,47.453,47.4992,372157.0
2015-07-22 15:30:00,51.37,51.37,51.26,51.32,477942.0,47.4992,47.4992,47.3975,47.453,477942.0
2015-07-23 09:30:00,51.14,51.27,50.34,50.39,285489.0,47.2865,47.4067,46.5468,46.5931,285489.0
2015-07-23 10:00:00,50.38,50.46,50.23,50.46,248074.0,46.5838,46.6578,46.4451,46.6578,248074.0
2015-07-23 10:30:00,50.46,50.53,50.36,50.4,136710.0,46.6578,46.7225,46.5653,46.6023,136710.0
2015-07-23 11:00:00,50.41,50.46,50.32,50.34,188022.0,46.6115,46.6578,46.5283,46.5468,188022.0
2015-07-23 11:30:00,50.33,50.39,50.2,50.3,130742.0,46.5376,46.5931,46.4174,46.5098,130742.0
2015-07-23 12:00:00,50.31,50.34,50.25,50.27,104702.0,46.5191,46.5468,46.4636,46.4821,104702.0
2015-07-23 12:30:00,50.27,50.34,50.22,50.23,65669.0,46.4821,46.5468,46.4359,46.4451,65669.0
2015-07-23 13:00:00,50.23,50.26,50.14,50.19,113943.0,46.4451,46.4728,46.3619,46.4081,113943.0
2015-07-23 13:30:00,50.18,50.38,50.16,50.33,259179.0,46.3989,46.5838,46.3804,46.5376,259179.0
2015-07-23 14:00:00,50.34,50.36,50.27,50.32,88545.0,46.5468,46.5653,46.4821,46.5283,88545.0
2015-07-23 14:30:00,50.32,50.36,50.21,50.25,108729.0,46.5283,46.5653,46.4266,46.4636,108729.0
2015-07-23 15:00:00,50.25,50.27,50.16,50.22,166832.0,46.4636,46.4821,46.3804,46.4359,166832.0
2015-07-23 15:30:00,50.22,50.38,50.19,50.34,325669.0,46.4359,46.5838,46.4081,46.5468,325669.0
2015-07-24 09:30:00,50.29,50.48,50.11,50.28,116425.0,46.5006,46.6763,46.3341,46.4913,116425.0
2015-07-24 10:00:00,50.28,50.58,50.25,50.53,284360.0,46.4913,46.7687,46.4636,46.7225,284360.0
2015-07-24 10:30:00,50.53,50.54,50.36,50.42,153698.0,46.7225,46.7317,46.5653,46.6208,153698.0
2015-07-24 11:00:00,50.42,50.56,50.34,50.41,99963.0,46.6208,46.7502,46.5468,46.6115,99963.0
2015-07-24 11:30:00,50.42,50.58,50.42,50.51,92710.0,46.6208,46.7687,46.6208,46.704,92710.0
2015-07-24 12:00:00,50.51,50.57,50.43,50.49,133883.0,46.704,46.7595,46.63,46.6855,133883.0
2015-07-24 12:30:00,50.5,50.51,50.37,50.41,93682.0,46.6948,46.704,46.5746,46.6115,93682.0
2015-07-24 13:00:00,50.41,50.5,50.36,50.48,187040.0,46.6115,46.6948,46.5653,46.6763,187040.0
2015-07-24 13:30:00,50.48,50.56,50.47,50.48,157166.0,46.6763,46.7502,46.667,46.6763,157166.0
2015-07-24 14:00:00,50.49,50.5,50.38,50.48,110603.0,46.6855,46.6948,46.5838,46.6763,110603.0
2015-07-24 14:30:00,50.47,50.48,50.37,50.38,169560.0,46.667,46.6763,46.5746,46.5838,169560.0
2015-07-24 15:00:00,50.37,50.46,50.33,50.36,259915.0,46.5746,46.6578,46.5376,46.5653,259915.0
2015-07-24 15:30:00,50.35,50.39,50.19,50.37,587942.0,46.5561,46.5931,46.4081,46.5746,587942.0
2015-07-27 09:30:00,50.44,50.98,50.44,50.91,207934.0,46.6393,47.1386,46.6393,47.0739,207934.0
2015-07-27 10:00:00,50.94,51.46,50.9,51.37,230979.0,47.1016,47.5824,47.0646,47.4992,230979.0
2015-07-27 10:30:00,51.38,51.68,51.36,51.64,155808.0,47.5085,47.7858,47.49,47.7489,155808.0
2015-07-27 11:00:00,51.64,51.66,51.52,51.61,239463.0,47.7489,47.7674,47.6379,47.7211,239463.0
2015-07-27 11:30:00,51.61,51.78,51.56,51.76,225490.0,47.7211,47.8783,47.6749,47.8598,225490.0
2015-07-27 12:00:00,51.76,51.79,51.65,51.72,185858.0,47.8598,47.8876,47.7581,47.8228,185858.0
2015-07-27 12:30:00,51.72,51.77,51.68,51.7,69533.0,47.8228,47.8691,47.7858,47.8043,69533.0
2015-07-27 13:00:00,51.7,51.81,51.67,51.79,141697.0,47.8043,47.9061,47.7766,47.8876,141697.0
2015-07-27 13:30:00,51.79,51.86,51.77,51.86,112491.0,47.8876,47.9523,47.8691,47.9523,112491.0
2015-07-27 14:00:00,51.86,51.87,51.78,51.84,213053.0,47.9523,47.9615,47.8783,47.9338,213053.0
2015-07-27 14:30:00,51.84,51.84,51.76,51.83,164825.0,47.9338,47.9338,47.8598,47.9245,164825.0
2015-07-27 15:00:00,51.83,51.83,51.71,51.77,310027.0,47.9245,47.9245,47.8136,47.8691,310027.0
2015-07-27 15:30:00,51.77,51.8,51.69,51.8,502142.0,47.8691,47.8968,47.7951,47.8968,502142.0
2015-07-28 09:30:00,51.73,51.96,51.56,51.9,420567.0,47.8321,48.0447,47.6749,47.9893,420567.0
2015-07-28 10:00:00,51.91,51.97,51.86,51.94,373642.0,47.9985,48.054,47.9523,48.0263,373642.0
2015-07-28 10:30:00,51.94,52.07,51.93,52.03,321568.0,48.0263,48.1465,48.017,48.1095,321568.0
2015-07-28 11:00:00,52.03,52.07,52.01,52.05,228208.0,48.1095,48.1465,48.091,48.128,228208.0
2015-07-28 11:30:00,52.06,52.07,52.01,52.04,227474.0,48.1372,48.1465,48.091,48.1187,227474.0
2015-07-28 12:00:00,52.04,52.13,52.02,52.07,186712.0,48.1187,48.2019,48.1002,48.1465,186712.0
2015-07-28 12:30:00,52.06,52.07,51.92,52.02,110814.0,48.1372,48.1465,48.0078,48.1002,110814.0
2015-07-28 13:00:00,52.03,52.06,51.99,52.0,150086.0,48.1095,48.1372,48.0725,48.0817,150086.0
2015-07-28 13:30:00,52.0,52.05,51.97,52.0,148027.0,48.0817,48.128,48.054,48.0817,148027.0
2015-07-28 14:00:00,51.99,52.12,51.99,52.12,151294.0,48.0725,48.1927,48.0725,48.1927,151294.0
2015-07-28 14:30:00,52.12,52.2,52.11,52.19,325059.0,48.1927,48.2667,48.1834,48.2574,325059.0
2015-07-28 15:00:00,52.18,52.2,52.15,52.16,279079.0,48.2482,48.2667,48.2204,48.2297,279079.0
2015-07-28 15:30:00,52.16,52.29,52.14,52.27,680410.0,48.2297,48.3499,48.2112,48.3314,680410.0
2015-07-29 09:30:00,51.9,52.6,51.66,52.6,219243.0,47.9893,48.6365,47.7674,48.6365,219243.0
2015-07-29 10:00:00,52.61,52.69,52.35,52.57,203266.0,48.6458,48.7197,48.4054,48.6088,203266.0
2015-07-29 10:30:00,52.58,52.58,52.16,52.23,242554.0,48.618,48.618,48.2297,48.2944,242554.0
2015-07-29 11:00:00,52.23,52.31,52.06,52.3,242497.0,48.2944,48.3684,48.1372,48.3591,242497.0
2015-07-29 11:30:00,52.29,52.3,52.0,52.05,126750.0,48.3499,48.3591,48.0817,48.128,126750.0
2015-07-29 12:00:00,52.05,52.09,51.92,52.05,90009.0,48.128,48.165,48.0078,48.128,90009.0
2015-07-29 12:30:00,52.05,52.25,52.04,52.13,112544.0,48.128,48.3129,48.1187,48.2019,112544.0
2015-07-29 13:00:00,52.1,52.15,52.05,52.12,76369.0,48.1742,48.2204,48.128,48.1927,76369.0
2015-07-29 13:30:00,52.12,52.22,52.05,52.19,94874.0,48.1927,48.2852,48.128,48.2574,94874.0
2015-07-29 14:00:00,52.2,52.37,52.09,52.37,176088.0,48.2667,48.4239,48.165,48.4239,176088.0
2015-07-29 14:30:00,52.38,52.41,52.2,52.39,118349.0,48.4331,48.4608,48.2667,48.4423,118349.0
2015-07-29 15:00:00,52.39,52.4,52.15,52.27,196624.0,48.4423,48.4516,48.2204,48.3314,196624.0
2015-07-29 15:30:00,52.27,52.46,52.27,52.36,626451.0,48.3314,48.5071,48.3314,48.4146,626451.0
2015-07-30 09:30:00,52.06,52.48,51.8,52.38,312950.0,48.1372,48.5256,47.8968,48.4331,312950.0
2015-07-30 10:00:00,52.38,52.49,52.3,52.36,227689.0,48.4331,48.5348,48.3591,48.4146,227689.0
2015-07-30 10:30:00,52.36,52.37,52.14,52.16,216287.0,48.4146,48.4239,48.2112,48.2297,216287.0
2015-07-30 11:00:00,52.15,52.37,52.06,52.36,243009.0,48.2204,48.4239,48.1372,48.4146,243009.0
2015-07-30 11:30:00,52.35,52.39,52.2,52.28,156014.0,48.4054,48.4423,48.2667,48.3406,156014.0
2015-07-30 12:00:00,52.28,52.41,52.25,52.35,128230.0,48.3406,48.4608,48.3129,48.4054,128230.0
2015-07-30 12:30:00,52.35,52.35,52.05,52.05,119558.0,48.4054,48.4054,48.128,48.128,119558.0
2015-07-30 13:00:00,52.05,52.11,51.99,52.02,124666.0,48.128,48.1834,48.0725,48.1002,124666.0
2015-07-30 13:30:00,52.03,52.2,52.0,52.19,131303.0,48.1095,48.2667,48.0817,48.2574,131303.0
2015-07-30 14:00:00,52.19,52.2,52.08,52.14,127701.0,48.2574,48.2667,48.1557,48.2112,127701.0
2015-07-30 14:30:00,52.14,52.14,51.98,52.11,256003.0,48.2112,48.2112,48.0632,48.1834,256003.0
2015-07-30 15:00:00,52.12,52.17,52.05,52.15,226100.0,48.1927,48.2389,48.128,48.2204,226100.0
2015-07-30 15:30:00,52.16,52.24,52.13,52.19,435430.0,48.2297,48.3037,48.2019,48.2574,435430.0
2015-07-31 09:30:00,52.56,52.9,52.55,52.89,298591.0,48.5995,48.9139,48.5903,48.9047,298591.0
2015-07-31 10:00:00,52.88,53.1,52.81,53.1,253111.0,48.8954,49.0988,48.8307,49.0988,253111.0
2015-07-31 10:30:00,53.1,53.25,53.05,53.14,260624.0,49.0988,49.2375,49.0526,49.1358,260624.0
2015-07-31 11:00:00,53.15,53.15,52.91,53.01,123881.0,49.1451,49.1451,48.9232,49.0156,123881.0
2015-07-31 11:30:00,53.01,53.01,52.7,52.74,119521.0,49.0156,49.0156,48.729,48.766,119521.0
2015-07-31 12:00:00,52.72,52.86,52.71,52.85,145580.0,48.7475,48.8769,48.7382,48.8677,145580.0
2015-07-31 12:30:00,52.85,52.9,52.82,52.88,72695.0,48.8677,48.9139,48.8399,48.8954,72695.0
2015-07-31 13:00:00,52.88,52.9,52.73,52.74,47535.0,48.8954,48.9139,48.7567,48.766,47535.0
2015-07-31 13:30:00,52.75,52.75,52.55,52.56,101487.0,48.7752,48.7752,48.5903,48.5995,101487.0
2015-07-31 14:00:00,52.56,52.63,52.51,52.6,100845.0,48.5995,48.6643,48.5533,48.6365,100845.0
2015-07-31 14:30:00,52.6,52.63,52.56,52.6,116046.0,48.6365,48.6643,48.5995,48.6365,116046.0
2015-07-31 15:00:00,52.59,52.62,52.5,52.52,154209.0,48.6273,48.655,48.5441,48.5626,154209.0
2015-07-31 15:30:00,52.52,52.61,52.42,52.52,458336.0,48.5626,48.6458,48.4701,48.5626,458336.0
2015-08-03 09:30:00,52.66,52.86,52.42,52.84,185723.0,48.692,48.8769,48.4701,48.8584,185723.0
2015-08-03 10:00:00,52.83,52.91,52.63,52.63,97925.0,48.8492,48.9232,48.6643,48.6643,97925.0
2015-08-03 10:30:00,52.62,52.66,52.36,52.38,188873.0,48.655,48.692,48.4146,48.4331,188873.0
2015-08-03 11:00:00,52.37,52.6,52.3,52.6,223628.0,48.4239,48.6365,48.3591,48.6365,223628.0
2015-08-03 11:30:00,52.6,52.63,52.53,52.58,99446.0,48.6365,48.6643,48.5718,48.618,99446.0
2015-08-03 12:00:00,52.59,52.74,52.59,52.62,165974.0,48.6273,48.766,48.6273,48.655,165974.0
2015-08-03 12:30:00,52.6,52.63,52.5,52.51,116864.0,48.6365,48.6643,48.5441,48.5533,116864.0
2015-08-03 13:00:00,52.51,52.62,52.42,52.61,116348.0,48.5533,48.655,48.4701,48.6458,116348.0
2015-08-03 13:30:00,52.6,52.63,52.53,52.54,90002.0,48.6365,48.6643,48.5718,48.581,90002.0
2015-08-03 14:00:00,52.53,52.55,52.43,52.45,76677.0,48.5718,48.5903,48.4793,48.4978,76677.0
2015-08-03 14:30:00,52.45,52.51,52.42,52.47,156013.0,48.4978,48.5533,48.4701,48.5163,156013.0
2015-08-03 15:00:00,52.47,52.5,52.43,52.47,192537.0,48.5163,48.5441,48.4793,48.5163,192537.0
2015-08-03 15:30:00,52.47,52.66,52.47,52.66,387739.0,48.5163,48.692,48.5163,48.692,387739.0
2015-08-04 09:30:00,52.43,52.47,52.13,52.13,136279.0,48.4793,48.5163,48.2019,48.2019,136279.0
2015-08-04 10:00:00,52.12,52.17,52.0,52.17,198578.0,48.1927,48.2389,48.0817,48.2389,198578.0
2015-08-04 10:30:00,52.17,52.4,52.16,52.34,114240.0,48.2389,48.4516,48.2297,48.3961,114240.0
2015-08-04 11:00:00,52.34,52.36,52.21,52.23,108601.0,48.3961,48.4146,48.2759,48.2944,108601.0
2015-08-04 11:30:00,52.23,52.32,52.23,52.32,52298.0,48.2944,48.3776,48.2944,48.3776,52298.0
2015-08-04 12:00:00,52.32,52.34,52.22,52.24,68264.0,48.3776,48.3961,48.2852,48.3037,68264.0
2015-08-04 12:30:00,52.24,52.29,52.23,52.25,61155.0,48.3037,48.3499,48.2944,48.3129,61155.0
2015-08-04 13:00:00,52.24,52.26,52.2,52.24,74149.0,48.3037,48.3221,48.2667,48.3037,74149.0
2015-08-04 13:30:00,52.24,52.26,52.17,52.17,120638.0,48.3037,48.3221,48.2389,48.2389,120638.0
2015-08-04 14:00:00,52.17,52.2,52.06,52.11,107331.0,48.2389,48.2667,48.1372,48.1834,107331.0
2015-08-04 14:30:00,52.1,52.22,52.1,52.21,227478.0,48.1742,48.2852,48.1742,48.2759,227478.0
2015-08-04 15:00:00,52.21,52.23,52.08,52.1,157099.0,48.2759,48.2944,48.1557,48.1742,157099.0
2015-08-04 15:30:00,52.09,52.12,51.89,52.01,596113.0,48.165,48.1927,47.98,48.091,596113.0
2015-08-05 09:30:00,51.84,52.0,51.6,51.79,907071.0,47.9338,48.0817,47.7119,47.8876,907071.0
2015-08-05 10:00:00,51.78,51.94,51.54,51.87,676835.0,47.8783,48.0263,47.6564,47.9615,676835.0
2015-08-05 10:30:00,51.87,51.91,51.74,51.9,472533.0,47.9615,47.9985,47.8413,47.9893,472533.0
2015-08-05 11:00:00,51.9,52.0,51.87,51.98,626002.0,47.9893,48.0817,47.9615,48.0632,626002.0
2015-08-05 11:30:00,51.98,52.04,51.93,51.97,320800.0,48.0632,48.1187,48.017,48.054,320800.0
2015-08-05 12:00:00,51.96,52.04,51.87,51.88,315888.0,48.0447,48.1187,47.9615,47.9708,315888.0
2015-08-05 12:30:00,51.88,51.91,51.78,51.88,314699.0,47.9708,47.9985,47.8783,47.9708,314699.0
2015-08-05 13:00:00,51.88,51.93,51.84,51.87,283138.0,47.9708,48.017,47.9338,47.9615,283138.0
2015-08-05 13:30:00,51.87,51.91,51.81,51.83,256151.0,47.9615,47.9985,47.9061,47.9245,256151.0
2015-08-05 14:00:00,51.83,51.89,51.78,51.85,532137.0,47.9245,47.98,47.8783,47.943,532137.0
2015-08-05 14:30:00,51.85,51.88,51.81,51.88,322208.0,47.943,47.9708,47.9061,47.9708,322208.0
2015-08-05 15:00:00,51.88,51.89,51.75,51.77,497570.0,47.9708,47.98,47.8506,47.8691,497570.0
2015-08-05 15:30:00,51.76,51.87,51.75,51.82,834857.0,47.8598,47.9615,47.8506,47.9153,834857.0
2015-08-06 09:30:00,51.99,52.11,51.64,51.74,494298.0,48.0725,48.1834,47.7489,47.8413,494298.0
2015-08-06 10:00:00,51.74,51.86,51.7,51.72,254478.0,47.8413,47.9523,47.8043,47.8228,254478.0
2015-08-06 10:30:00,51.72,51.77,51.64,51.76,221318.0,47.8228,47.8691,47.7489,47.8598,221318.0
2015-08-06 11:00:00,51.77,51.94,51.72,51.93,326375.0,47.8691,48.0263,47.8228,48.017,326375.0
2015-08-06 11:30:00,51.93,52.04,51.87,51.93,330232.0,48.017,48.1187,47.9615,48.017,330232.0
2015-08-06 12:00:00,51.93,51.98,51.88,51.89,126632.0,48.017,48.0632,47.9708,47.98,126632.0
2015-08-06 12:30:00,51.88,51.95,51.81,51.94,81111.0,47.9708,48.0355,47.9061,48.0263,81111.0
2015-08-06 13:00:00,51.93,52.07,51.93,52.05,255456.0,48.017,48.1465,48.017,48.128,255456.0
2015-08-06 13:30:00,52.05,52.17,51.9,52.04,1279910.0,48.128,48.2389,47.9893,48.1187,1279910.0
2015-08-06 14:00:00,52.04,52.18,52.0,52.15,183331.0,48.1187,48.2482,48.0817,48.2204,183331.0
2015-08-06 14:30:00,52.15,52.24,52.05,52.07,223368.0,48.2204,48.3037,48.128,48.1465,223368.0
2015-08-06 15:00:00,52.07,52.17,52.04,52.12,413278.0,48.1465,48.2389,48.1187,48.1927,413278.0
2015-08-06 15:30:00,52.12,52.2,52.09,52.18,1067396.0,48.1927,48.2667,48.165,48.2482,1067396.0
2015-08-07 09:30:00,51.98,52.24,51.79,52.03,110376.0,48.0632,48.3037,47.8876,48.1095,110376.0
2015-08-07 10:00:00,52.01,52.16,51.92,52.04,99177.0,48.091,48.2297,48.0078,48.1187,99177.0
2015-08-07 10:30:00,52.03,52.31,52.01,52.27,139585.0,48.1095,48.3684,48.091,48.3314,139585.0
2015-08-07 11:00:00,52.26,52.57,52.2,52.53,143921.0,48.3221,48.6088,48.2667,48.5718,143921.0
2015-08-07 11:30:00,52.54,52.54,52.4,52.48,169808.0,48.581,48.581,48.4516,48.5256,169808.0
2015-08-07 12:00:00,52.49,52.73,52.46,52.71,95634.0,48.5348,48.7567,48.5071,48.7382,95634.0
2015-08-07 12:30:00,52.71,52.84,52.7,52.77,77959.0,48.7382,48.8584,48.729,48.7937,77959.0
2015-08-07 13:00:00,52.77,52.96,52.73,52.92,141608.0,48.7937,48.9694,48.7567,48.9324,141608.0
2015-08-07 13:30:00,52.91,52.95,52.82,52.92,177405.0,48.9232,48.9602,48.8399,48.9324,177405.0
2015-08-07 14:00:00,52.92,52.92,52.81,52.85,118743.0,48.9324,48.9324,48.8307,48.8677,118743.0
2015-08-07 14:30:00,52.85,53.0,52.83,52.94,143194.0,48.8677,49.0064,48.8492,48.9509,143194.0
2015-08-07 15:00:00,52.94,52.94,52.78,52.9,105159.0,48.9509,48.9509,48.803,48.9139,105159.0
2015-08-07 15:30:00,52.9,52.94,52.84,52.91,258647.0,48.9139,48.9509,48.8584,48.9232,258647.0
2015-08-10 09:30:00,52.95,53.16,52.88,53.09,137759.0,48.9602,49.1543,48.8954,49.0896,137759.0
2015-08-10 10:00:00,53.09,53.13,52.72,52.73,83350.0,49.0896,49.1266,48.7475,48.7567,83350.0
2015-08-10 10:30:00,52.71,52.8,52.65,52.65,88510.0,48.7382,48.8215,48.6828,48.6828,88510.0
2015-08-10 11:00:00,52.65,52.71,52.52,52.59,107757.0,48.6828,48.7382,48.5626,48.6273,107757.0
2015-08-10 11:30:00,52.58,52.67,52.51,52.59,46023.0,48.618,48.7012,48.5533,48.6273,46023.0
2015-08-10 12:00:00,52.59,52.67,52.55,52.56,67658.0,48.6273,48.7012,48.5903,48.5995,67658.0
2015-08-10 12:30:00,52.55,52.55,52.36,52.36,107018.0,48.5903,48.5903,48.4146,48.4146,107018.0
2015-08-10 13:00:00,52.36,52.45,52.3,52.34,64913.0,48.4146,48.4978,48.3591,48.3961,64913.0
2015-08-10 13:30:00,52.34,52.38,52.27,52.3,191494.0,48.3961,48.4331,48.3314,48.3591,191494.0
2015-08-10 14:00:00,52.31,52.33,52.23,52.23,108617.0,48.3684,48.3869,48.2944,48.2944,108617.0
2015-08-10 14:30:00,52.23,52.37,52.22,52.23,65141.0,48.2944,48.4239,48.2852,48.2944,65141.0
2015-08-10 15:00:00,52.23,52.25,52.16,52.22,105896.0,48.2944,48.3129,48.2297,48.2852,105896.0
2015-08-10 15:30:00,52.22,52.25,52.14,52.24,207623.0,48.2852,48.3129,48.2112,48.3037,207623.0
2015-08-11 09:30:00,52.23,53.05,52.13,52.49,199223.0,48.2944,49.0526,48.2019,48.5348,199223.0
2015-08-11 10:00:00,52.46,52.9,52.4,52.86,205287.0,48.5071,48.9139,48.4516,48.8769,205287.0
2015-08-11 10:30:00,52.86,52.94,52.65,52.74,151439.0,48.8769,48.9509,48.6828,48.766,151439.0
2015-08-11 11:00:00,52.73,52.82,52.65,52.8,77629.0,48.7567,48.8399,48.6828,48.8215,77629.0
2015-08-11 11:30:00,52.8,52.84,52.72,52.74,94673.0,48.8215,48.8584,48.7475,48.766,94673.0
2015-08-11 12:00:00,52.74,52.83,52.65,52.83,100495.0,48.766,48.8492,48.6828,48.8492,100495.0
2015-08-11 12:30:00,52.83,52.88,52.72,52.76,149776.0,48.8492,48.8954,48.7475,48.7845,149776.0
2015-08-11 13:00:00,52.76,52.84,52.68,52.84,107002.0,48.7845,48.8584,48.7105,48.8584,107002.0
2015-08-11 13:30:00,52.83,52.83,52.69,52.69,60136.0,48.8492,48.8492,48.7197,48.7197,60136.0
2015-08-11 14:00:00,52.69,52.72,52.55,52.56,74862.0,48.7197,48.7475,48.5903,48.5995,74862.0
2015-08-11 14:30:00,52.56,52.62,52.56,52.57,104165.0,48.5995,48.655,48.5995,48.6088,104165.0
2015-08-11 15:00:00,52.58,52.65,52.57,52.57,107073.0,48.618,48.6828,48.6088,48.6088,107073.0
2015-08-11 15:30:00,52.58,52.64,52.57,52.63,314873.0,48.618,48.6735,48.6088,48.6643,314873.0
2015-08-12 09:30:00,52.4,52.89,52.3,52.67,628106.0,48.4516,48.9047,48.3591,48.7012,628106.0
2015-08-12 10:00:00,52.67,52.91,52.64,52.75,595626.0,48.7012,48.9232,48.6735,48.7752,595626.0
2015-08-12 10:30:00,52.76,52.77,52.53,52.54,480270.0,48.7845,48.7937,48.5718,48.581,480270.0
2015-08-12 11:00:00,52.55,52.68,52.5,52.61,352417.0,48.5903,48.7105,48.5441,48.6458,352417.0
2015-08-12 11:30:00,52.61,52.74,52.6,52.68,282010.0,48.6458,48.766,48.6365,48.7105,282010.0
2015-08-12 12:00:00,52.67,52.78,52.66,52.78,251365.0,48.7012,48.803,48.692,48.803,251365.0
2015-08-12 12:30:00,52.78,52.81,52.63,52.7,230964.0,48.803,48.8307,48.6643,48.729,230964.0
2015-08-12 13:00:00,52.7,52.79,52.69,52.73,284960.0,48.729,48.8122,48.7197,48.7567,284960.0
2015-08-12 13:30:00,52.73,52.77,52.71,52.72,148599.0,48.7567,48.7937,48.7382,48.7475,148599.0
2015-08-12 14:00:00,52.73,52.78,52.7,52.71,153190.0,48.7567,48.803,48.729,48.7382,153190.0
2015-08-12 14:30:00,52.72,53.04,52.7,52.99,242981.0,48.7475,49.0434,48.729,48.9971,242981.0
2015-08-12 15:00:00,52.99,53.17,52.98,53.14,159342.0,48.9971,49.1636,48.9879,49.1358,159342.0
2015-08-12 15:30:00,53.14,53.3,53.1,53.2,554203.0,49.1358,49.2838,49.0988,49.1913,554203.0
2015-08-13 09:30:00,53.02,53.07,52.5,52.97,183589.0,49.0249,49.0711,48.5441,48.9786,183589.0
2015-08-13 10:00:00,52.98,53.09,52.88,52.92,115547.0,48.9879,49.0896,48.8954,48.9324,115547.0
2015-08-13 10:30:00,52.92,53.02,52.83,53.0,144387.0,48.9324,49.0249,48.8492,49.0064,144387.0
2015-08-13 11:00:00,52.99,53.13,52.88,53.04,292217.0,48.9971,49.1266,48.8954,49.0434,292217.0
2015-08-13 11:30:00,53.03,53.19,53.0,53.08,197114.0,49.0341,49.1821,49.0064,49.0804,197114.0
2015-08-13 12:00:00,53.09,53.25,53.09,53.23,79829.0,49.0896,49.2375,49.0896,49.2191,79829.0
2015-08-13 12:30:00,53.23,53.32,53.17,53.31,222520.0,49.2191,49.3023,49.1636,49.293,222520.0
2015-08-13 13:00:00,53.33,53.48,53.27,53.48,82007.0,49.3115,49.4502,49.256,49.4502,82007.0
2015-08-13 13:30:00,53.47,53.52,53.37,53.41,137273.0,49.441,49.4872,49.3485,49.3855,137273.0
2015-08-13 14:00:00,53.4,53.49,53.4,53.46,59850.0,49.3762,49.4595,49.3762,49.4317,59850.0
2015-08-13 14:30:00,53.46,53.62,53.44,53.54,58603.0,49.4317,49.5797,49.4132,49.5057,58603.0
2015-08-13 15:00:00,53.54,53.56,53.43,53.48,79318.0,49.5057,49.5242,49.404,49.4502,79318.0
2015-08-13 15:30:00,53.48,53.49,53.33,53.38,239410.0,49.4502,49.4595,49.3115,49.3577,239410.0
2015-08-14 09:30:00,53.22,53.5,53.01,53.39,175387.0,49.2098,49.4687,49.0156,49.367,175387.0
2015-08-14 10:00:00,53.42,53.44,53.3,53.32,82343.0,49.3947,49.4132,49.2838,49.3023,82343.0
2015-08-14 10:30:00,53.33,53.67,53.31,53.51,96219.0,49.3115,49.6259,49.293,49.478,96219.0
2015-08-14 11:00:00,53.5,53.65,53.41,53.64,76093.0,49.4687,49.6074,49.3855,49.5982,76093.0
2015-08-14 11:30:00,53.64,53.71,53.56,53.57,70425.0,49.5982,49.6629,49.5242,49.5334,70425.0
2015-08-14 12:00:00,53.56,53.65,53.54,53.65,49446.0,49.5242,49.6074,49.5057,49.6074,49446.0
2015-08-14 12:30:00,53.65,53.69,53.59,53.61,56106.0,49.6074,49.6444,49.5519,49.5704,56106.0
2015-08-14 13:00:00,53.61,53.73,53.61,53.7,52336.0,49.5704,49.6814,49.5704,49.6536,52336.0
2015-08-14 13:30:00,53.7,53.79,53.69,53.78,84274.0,49.6536,49.7369,49.6444,49.7276,84274.0
2015-08-14 14:00:00,53.76,53.88,53.75,53.87,101082.0,49.7091,49.8201,49.6999,49.8108,101082.0
2015-08-14 14:30:00,53.86,54.0,53.83,53.96,133265.0,49.8016,49.931,49.7738,49.894,133265.0
2015-08-14 15:00:00,53.96,54.05,53.92,54.04,124933.0,49.894,49.9773,49.8571,49.968,124933.0
2015-08-14 15:30:00,54.03,54.1,53.94,54.07,243035.0,49.9588,50.0235,49.8756,49.9958,243035.0
2015-08-17 09:30:00,54.14,54.31,54.0,54.07,183634.0,50.0605,50.2177,49.931,49.9958,183634.0
2015-08-17 10:00:00,54.05,54.24,53.97,54.22,88039.0,49.9773,50.1529,49.9033,50.1345,88039.0
2015-08-17 10:30:00,54.21,54.27,54.1,54.25,118328.0,50.1252,50.1807,50.0235,50.1622,118328.0
2015-08-17 11:00:00,54.25,54.48,54.22,54.43,82436.0,50.1622,50.3749,50.1345,50.3286,82436.0
2015-08-17 11:30:00,54.43,54.6,54.42,54.57,96253.0,50.3286,50.4858,50.3194,50.4581,96253.0
2015-08-17 12:00:00,54.56,54.63,54.5,54.5,89628.0,50.4488,50.5136,50.3934,50.3934,89628.0
2015-08-17 12:30:00,54.51,54.55,54.44,54.45,89425.0,50.4026,50.4396,50.3379,50.3471,89425.0
2015-08-17 13:00:00,54.44,54.53,54.35,54.51,100572.0,50.3379,50.4211,50.2547,50.4026,100572.0
2015-08-17 13:30:00,54.51,54.51,54.32,54.34,86859.0,50.4026,50.4026,50.2269,50.2454,86859.0
2015-08-17 14:00:00,54.33,54.34,54.26,54.31,56499.0,50.2362,50.2454,50.1714,50.2177,56499.0
2015-08-17 14:30:00,54.31,54.43,54.29,54.35,87491.0,50.2177,50.3286,50.1992,50.2547,87491.0
2015-08-17 15:00:00,54.35,54.42,54.31,54.32,120406.0,50.2547,50.3194,50.2177,50.2269,120406.0
2015-08-17 15:30:00,54.31,54.34,54.21,54.27,301324.0,50.2177,50.2454,50.1252,50.1807,301324.0
2015-08-18 09:30:00,54.08,54.11,53.81,54.01,121785.0,50.005,50.0327,49.7553,49.9403,121785.0
2015-08-18 10:00:00,53.99,54.35,53.99,54.35,147745.0,49.9218,50.2547,49.9218,50.2547,147745.0
2015-08-18 10:30:00,54.35,54.49,54.26,54.39,134631.0,50.2547,50.3841,50.1714,50.2916,134631.0
2015-08-18 11:00:00,54.39,54.43,54.25,54.3,122376.0,50.2916,50.3286,50.1622,50.2084,122376.0
2015-08-18 11:30:00,54.29,54.4,54.25,54.29,77005.0,50.1992,50.3009,50.1622,50.1992,77005.0
2015-08-18 12:00:00,54.28,54.35,54.25,54.33,73752.0,50.1899,50.2547,50.1622,50.2362,73752.0
2015-08-18 12:30:00,54.33,54.34,54.23,54.28,82215.0,50.2362,50.2454,50.1437,50.1899,82215.0
2015-08-18 13:00:00,54.28,54.41,54.28,54.37,84501.0,50.1899,50.3101,50.1899,50.2732,84501.0
2015-08-18 13:30:00,54.38,54.46,54.36,54.4,91180.0,50.2824,50.3564,50.2639,50.3009,91180.0
2015-08-18 14:00:00,54.4,54.49,54.34,54.44,120601.0,50.3009,50.3841,50.2454,50.3379,120601.0
2015-08-18 14:30:00,54.45,54.51,54.4,54.44,183526.0,50.3471,50.4026,50.3009,50.3379,183526.0
2015-08-18 15:00:00,54.44,54.49,54.4,54.42,212188.0,50.3379,50.3841,50.3009,50.3194,212188.0
2015-08-18 15:30:00,54.42,54.47,54.37,54.41,486109.0,50.3194,50.3656,50.2732,50.3101,486109.0
2015-08-19 09:30:00,54.18,54.24,53.91,54.12,114550.0,50.0975,50.1529,49.8478,50.042,114550.0
2015-08-19 10:00:00,54.13,54.21,53.97,54.01,115977.0,50.0512,50.1252,49.9033,49.9403,115977.0
2015-08-19 10:30:00,54.0,54.01,53.83,53.85,157733.0,49.931,49.9403,49.7738,49.7923,157733.0
2015-08-19 11:00:00,53.85,53.87,53.73,53.77,207842.0,49.7923,49.8108,49.6814,49.7184,207842.0
2015-08-19 11:30:00,53.76,53.96,53.72,53.95,124600.0,49.7091,49.894,49.6721,49.8848,124600.0
2015-08-19 12:00:00,53.96,54.02,53.85,54.01,86049.0,49.894,49.9495,49.7923,49.9403,86049.0
2015-08-19 12:30:00,54.02,54.16,54.01,54.12,93578.0,49.9495,50.079,49.9403,50.042,93578.0
2015-08-19 13:00:00,54.13,54.21,54.05,54.05,140277.0,50.0512,50.1252,49.9773,49.9773,140277.0
2015-08-19 13:30:00,54.05,54.12,53.92,54.09,181733.0,49.9773,50.042,49.8571,50.0143,181733.0
2015-08-19 14:00:00,54.09,54.39,54.06,54.28,136530.0,50.0143,50.2916,49.9865,50.1899,136530.0
2015-08-19 14:30:00,54.29,54.29,54.06,54.08,135090.0,50.1992,50.1992,49.9865,50.005,135090.0
2015-08-19 15:00:00,54.08,54.19,54.03,54.19,209403.0,50.005,50.1067,49.9588,50.1067,209403.0
2015-08-19 15:30:00,54.19,54.28,54.09,54.14,337115.0,50.1067,50.1899,50.0143,50.0605,337115.0
2015-08-20 09:30:00,53.8,53.99,53.55,53.89,165380.0,49.7461,49.9218,49.5149,49.8293,165380.0
2015-08-20 10:00:00,53.89,54.23,53.84,54.15,117765.0,49.8293,50.1437,49.7831,50.0697,117765.0
2015-08-20 10:30:00,54.17,54.4,54.08,54.18,126141.0,50.0882,50.3009,50.005,50.0975,126141.0
2015-08-20 11:00:00,54.18,54.3,54.08,54.27,67718.0,50.0975,50.2084,50.005,50.1807,67718.0
2015-08-20 11:30:00,54.27,54.4,54.2,54.31,66274.0,50.1807,50.3009,50.116,50.2177,66274.0
2015-08-20 12:00:00,54.31,54.4,54.22,54.22,52992.0,50.2177,50.3009,50.1345,50.1345,52992.0
2015-08-20 12:30:00,54.22,54.33,54.18,54.25,80292.0,50.1345,50.2362,50.0975,50.1622,80292.0
2015-08-20 13:00:00,54.25,54.46,54.23,54.43,85747.0,50.1622,50.3564,50.1437,50.3286,85747.0
2015-08-20 13:30:00,54.43,54.44,54.27,54.37,82101.0,50.3286,50.3379,50.1807,50.2732,82101.0
2015-08-20 14:00:00,54.37,54.37,54.17,54.22,72123.0,50.2732,50.2732,50.0882,50.1345,72123.0
2015-08-20 14:30:00,54.21,54.21,54.12,54.12,71800.0,50.1252,50.1252,50.042,50.042,71800.0
2015-08-20 15:00:00,54.13,54.17,54.07,54.12,107492.0,50.0512,50.0882,49.9958,50.042,107492.0
2015-08-20 15:30:00,54.13,54.19,53.84,53.88,284536.0,50.0512,50.1067,49.7831,49.8201,284536.0
2015-08-21 09:30:00,53.49,53.96,53.47,53.48,260998.0,49.4595,49.894,49.441,49.4502,260998.0
2015-08-21 10:00:00,53.49,53.57,53.34,53.45,148658.0,49.4595,49.5334,49.3208,49.4225,148658.0
2015-08-21 10:30:00,53.45,53.52,53.28,53.33,178187.0,49.4225,49.4872,49.2653,49.3115,178187.0
2015-08-21 11:00:00,53.34,53.47,53.24,53.29,130888.0,49.3208,49.441,49.2283,49.2745,130888.0
2015-08-21 11:30:00,53.29,53.55,53.19,53.54,117958.0,49.2745,49.5149,49.1821,49.5057,117958.0
2015-08-21 12:00:00,53.55,53.59,53.34,53.36,93962.0,49.5149,49.5519,49.3208,49.3393,93962.0
2015-08-21 12:30:00,53.37,53.43,53.29,53.33,83387.0,49.3485,49.404,49.2745,49.3115,83387.0
2015-08-21 13:00:00,53.34,53.51,53.23,53.49,75307.0,49.3208,49.478,49.2191,49.4595,75307.0
2015-08-21 13:30:00,53.48,53.76,53.46,53.74,115560.0,49.4502,49.7091,49.4317,49.6906,115560.0
2015-08-21 14:00:00,53.74,53.75,53.53,53.55,103043.0,49.6906,49.6999,49.4964,49.5149,103043.0
2015-08-21 14:30:00,53.55,53.64,53.41,53.41,103373.0,49.5149,49.5982,49.3855,49.3855,103373.0
2015-08-21 15:00:00,53.41,53.46,53.23,53.31,174537.0,49.3855,49.4317,49.2191,49.293,174537.0
2015-08-21 15:30:00,53.31,53.32,53.04,53.08,402705.0,49.293,49.3023,49.0434,49.0804,402705.0
2015-08-24 09:30:00,51.5,52.48,51.07,51.55,520638.0,47.6194,48.5256,47.2218,47.6656,520638.0
2015-08-24 10:00:00,51.54,51.79,51.11,51.29,525146.0,47.6564,47.8876,47.2588,47.4252,525146.0
2015-08-24 10:30:00,51.28,51.86,51.1,51.85,510310.0,47.416,47.9523,47.2496,47.943,510310.0
2015-08-24 11:00:00,51.87,51.92,51.25,51.44,316491.0,47.9615,48.0078,47.3882,47.5639,316491.0
2015-08-24 11:30:00,51.45,52.15,51.41,51.89,290054.0,47.5732,48.2204,47.5362,47.98,290054.0
2015-08-24 12:00:00,51.88,51.89,51.52,51.79,342940.0,47.9708,47.98,47.6379,47.8876,342940.0
2015-08-24 12:30:00,51.8,51.83,51.59,51.67,253189.0,47.8968,47.9245,47.7026,47.7766,253189.0
2015-08-24 13:00:00,51.68,51.79,51.36,51.45,211765.0,47.7858,47.8876,47.49,47.5732,211765.0
2015-08-24 13:30:00,51.44,51.45,50.91,50.93,312089.0,47.5639,47.5732,47.0739,47.0924,312089.0
2015-08-24 14:00:00,50.93,50.93,50.61,50.81,317252.0,47.0924,47.0924,46.7965,46.9814,317252.0
2015-08-24 14:30:00,50.83,50.94,50.04,50.11,532059.0,46.9999,47.1016,46.2694,46.3341,532059.0
2015-08-24 15:00:00,50.1,50.48,49.94,50.16,775110.0,46.3249,46.6763,46.177,46.3804,775110.0
2015-08-24 15:30:00,50.15,51.03,50.04,50.41,1540265.0,46.3711,47.1848,46.2694,46.6115,1540265.0
2015-08-25 09:30:00,51.08,51.16,50.48,50.98,368515.0,47.2311,47.305,46.6763,47.1386,368515.0
2015-08-25 10:00:00,50.99,51.07,50.62,50.67,165445.0,47.1478,47.2218,46.8057,46.852,165445.0
2015-08-25 10:30:00,50.66,50.75,50.5,50.67,158448.0,46.8427,46.9259,46.6948,46.852,158448.0
2015-08-25 11:00:00,50.68,50.9,50.62,50.67,263425.0,46.8612,47.0646,46.8057,46.852,263425.0
2015-08-25 11:30:00,50.68,50.7,50.34,50.55,268365.0,46.8612,46.8797,46.5468,46.741,268365.0
2015-08-25 12:00:00,50.54,50.6,50.35,50.36,131190.0,46.7317,46.7872,46.5561,46.5653,131190.0
2015-08-25 12:30:00,50.37,50.39,50.25,50.26,86125.0,46.5746,46.5931,46.4636,46.4728,86125.0
2015-08-25 13:00:00,50.25,50.31,49.98,50.0,144052.0,46.4636,46.5191,46.2139,46.2324,144052.0
2015-08-25 13:30:00,49.98,50.12,49.95,49.97,170256.0,46.2139,46.3434,46.1862,46.2047,170256.0
2015-08-25 14:00:00,49.97,50.07,49.88,50.02,103632.0,46.2047,46.2972,46.1215,46.2509,103632.0
2015-08-25 14:30:00,50.0,50.28,49.91,50.24,167402.0,46.2324,46.4913,46.1492,46.4544,167402.0
2015-08-25 15:00:00,50.24,50.32,49.66,49.71,323462.0,46.4544,46.5283,45.9181,45.9643,323462.0
2015-08-25 15:30:00,49.7,49.75,48.9,48.96,819214.0,45.955,46.0013,45.2153,45.2708,819214.0
2015-08-26 09:30:00,49.63,49.67,49.0,49.02,249344.0,45.8903,45.9273,45.3078,45.3263,249344.0
2015-08-26 10:00:00,49.03,49.16,48.57,48.76,311867.0,45.3355,45.4557,44.9102,45.0859,311867.0
2015-08-26 10:30:00,48.76,49.11,48.74,48.93,289742.0,45.0859,45.4095,45.0674,45.2431,289742.0
2015-08-26 11:00:00,48.93,49.14,48.84,48.85,200012.0,45.2431,45.4372,45.1598,45.1691,200012.0
2015-08-26 11:30:00,48.85,48.96,48.68,48.82,227414.0,45.1691,45.2708,45.0119,45.1414,227414.0
2015-08-26 12:00:00,48.81,48.84,48.61,48.68,189997.0,45.1321,45.1598,44.9472,45.0119,189997.0
2015-08-26 12:30:00,48.67,48.91,48.5,48.91,204420.0,45.0027,45.2246,44.8455,45.2246,204420.0
2015-08-26 13:00:00,48.9,48.95,48.69,48.86,226144.0,45.2153,45.2616,45.0211,45.1783,226144.0
2015-08-26 13:30:00,48.86,49.05,48.77,49.02,257393.0,45.1783,45.354,45.0951,45.3263,257393.0
2015-08-26 14:00:00,49.02,49.03,48.67,48.76,211810.0,45.3263,45.3355,45.0027,45.0859,211810.0
2015-08-26 14:30:00,48.76,49.04,48.73,48.98,221150.0,45.0859,45.3448,45.0581,45.2893,221150.0
2015-08-26 15:00:00,48.97,49.28,48.85,49.12,568200.0,45.28,45.5667,45.1691,45.4187,568200.0
2015-08-26 15:30:00,49.12,49.6,49.1,49.45,806344.0,45.4187,45.8626,45.4003,45.7239,806344.0
2015-08-27 09:30:00,49.68,49.82,49.27,49.31,645568.0,45.9365,46.066,45.5574,45.5944,645568.0
2015-08-27 10:00:00,49.32,49.44,49.28,49.39,287085.0,45.6037,45.7146,45.5667,45.6684,287085.0
2015-08-27 10:30:00,49.39,49.62,49.28,49.52,202116.0,45.6684,45.8811,45.5667,45.7886,202116.0
2015-08-27 11:00:00,49.52,49.79,49.48,49.79,156235.0,45.7886,46.0383,45.7516,46.0383,156235.0
2015-08-27 11:30:00,49.79,50.0,49.72,49.96,176455.0,46.0383,46.2324,45.9735,46.1955,176455.0
2015-08-27 12:00:00,49.97,50.01,49.88,49.9,152511.0,46.2047,46.2417,46.1215,46.14,152511.0
2015-08-27 12:30:00,49.89,49.96,49.85,49.95,161220.0,46.1307,46.1955,46.0937,46.1862,161220.0
2015-08-27 13:00:00,49.95,50.05,49.94,49.98,248779.0,46.1862,46.2787,46.177,46.2139,248779.0
2015-08-27 13:30:00,49.98,50.1,49.93,50.1,323294.0,46.2139,46.3249,46.1677,46.3249,323294.0
2015-08-27 14:00:00,50.1,50.19,50.01,50.03,329235.0,46.3249,46.4081,46.2417,46.2602,329235.0
2015-08-27 14:30:00,50.03,50.15,49.74,49.76,478470.0,46.2602,46.3711,45.992,46.0105,478470.0
2015-08-27 15:00:00,49.75,49.87,49.54,49.84,548228.0,46.0013,46.1122,45.8071,46.0845,548228.0
2015-08-27 15:30:00,49.84,50.4,49.7,50.36,1376473.0,46.0845,46.6023,45.955,46.5653,1376473.0
2015-08-28 09:30:00,50.29,50.47,49.96,50.45,149962.0,46.5006,46.667,46.1955,46.6485,149962.0
2015-08-28 10:00:00,50.46,50.51,50.21,50.25,238630.0,46.6578,46.704,46.4266,46.4636,238630.0
2015-08-28 10:30:00,50.25,50.4,50.05,50.07,133460.0,46.4636,46.6023,46.2787,46.2972,133460.0
2015-08-28 11:00:00,50.07,50.37,50.05,50.37,88881.0,46.2972,46.5746,46.2787,46.5746,88881.0
2015-08-28 11:30:00,50.37,50.46,50.02,50.02,286841.0,46.5746,46.6578,46.2509,46.2509,286841.0
2015-08-28 12:00:00,50.02,50.05,49.89,49.91,107040.0,46.2509,46.2787,46.1307,46.1492,107040.0
2015-08-28 12:30:00,49.92,49.97,49.76,49.87,116522.0,46.1585,46.2047,46.0105,46.1122,116522.0
2015-08-28 13:00:00,49.87,50.03,49.85,49.96,96027.0,46.1122,46.2602,46.0937,46.1955,96027.0
2015-08-28 13:30:00,49.95,50.02,49.82,49.97,85707.0,46.1862,46.2509,46.066,46.2047,85707.0
2015-08-28 14:00:00,49.97,50.07,49.97,50.05,85119.0,46.2047,46.2972,46.2047,46.2787,85119.0
2015-08-28 14:30:00,50.06,50.2,50.02,50.13,117407.0,46.2879,46.4174,46.2509,46.3526,117407.0
2015-08-28 15:00:00,50.14,50.3,50.09,50.19,155446.0,46.3619,46.5098,46.3157,46.4081,155446.0
2015-08-28 15:30:00,50.18,50.45,50.0,50.42,384640.0,46.3989,46.6485,46.2324,46.6208,384640.0
2015-08-31 09:30:00,50.24,50.53,50.06,50.12,206806.0,46.4544,46.7225,46.2879,46.3434,206806.0
2015-08-31 10:00:00,50.13,50.13,49.7,49.8,200693.0,46.3526,46.3526,45.955,46.0475,200693.0
2015-08-31 10:30:00,49.81,49.87,49.52,49.53,166774.0,46.0568,46.1122,45.7886,45.7979,166774.0
2015-08-31 11:00:00,49.52,49.68,49.41,49.49,250863.0,45.7886,45.9365,45.6869,45.7609,250863.0
2015-08-31 11:30:00,49.51,49.7,49.44,49.5,173782.0,45.7794,45.955,45.7146,45.7701,173782.0
2015-08-31 12:00:00,49.5,49.66,49.5,49.65,168907.0,45.7701,45.9181,45.7701,45.9088,168907.0
2015-08-31 12:30:00,49.65,49.7,49.49,49.56,109292.0,45.9088,45.955,45.7609,45.8256,109292.0
2015-08-31 13:00:00,49.55,49.6,49.51,49.57,73878.0,45.8163,45.8626,45.7794,45.8348,73878.0
2015-08-31 13:30:00,49.56,49.7,49.52,49.68,97432.0,45.8256,45.955,45.7886,45.9365,97432.0
2015-08-31 14:00:00,49.68,49.74,49.56,49.61,93763.0,45.9365,45.992,45.8256,45.8718,93763.0
2015-08-31 14:30:00,49.6,49.68,49.53,49.55,116822.0,45.8626,45.9365,45.7979,45.8163,116822.0
2015-08-31 15:00:00,49.55,49.71,49.52,49.59,178909.0,45.8163,45.9643,45.7886,45.8533,178909.0
2015-08-31 15:30:00,49.59,49.8,49.56,49.58,469031.0,45.8533,46.0475,45.8256,45.8441,469031.0
2015-09-01 09:30:00,48.52,48.8,48.35,48.58,194318.0,44.864,45.1229,44.7068,44.9194,194318.0
2015-09-01 10:00:00,48.57,48.9,48.4,48.89,166203.0,44.9102,45.2153,44.753,45.2061,166203.0
2015-09-01 10:30:00,48.88,48.9,48.41,48.46,185710.0,45.1968,45.2153,44.7622,44.8085,185710.0
2015-09-01 11:00:00,48.46,48.6,48.27,48.38,163412.0,44.8085,44.9379,44.6328,44.7345,163412.0
2015-09-01 11:30:00,48.36,48.47,48.31,48.4,149868.0,44.716,44.8177,44.6698,44.753,149868.0
2015-09-01 12:00:00,48.4,48.46,48.25,48.3,156808.0,44.753,44.8085,44.6143,44.6605,156808.0
2015-09-01 12:30:00,48.3,48.33,48.12,48.14,223734.0,44.6605,44.6883,44.4941,44.5126,223734.0
2015-09-01 13:00:00,48.13,48.35,48.07,48.35,160661.0,44.5033,44.7068,44.4479,44.7068,160661.0
2015-09-01 13:30:00,48.34,48.4,48.24,48.33,113805.0,44.6975,44.753,44.6051,44.6883,113805.0
2015-09-01 14:00:00,48.33,48.42,48.22,48.3,165601.0,44.6883,44.7715,44.5866,44.6605,165601.0
2015-09-01 14:30:00,48.29,48.46,48.07,48.08,163461.0,44.6513,44.8085,44.4479,44.4571,163461.0
2015-09-01 15:00:00,48.09,48.17,47.96,47.97,251761.0,44.4664,44.5403,44.3462,44.3554,251761.0
2015-09-01 15:30:00,47.96,48.05,47.59,47.89,699056.0,44.3462,44.4294,44.004,44.2814,699056.0
2015-09-02 09:30:00,48.34,48.8,48.02,48.06,257168.0,44.6975,45.1229,44.4016,44.4386,257168.0
2015-09-02 10:00:00,48.08,48.17,47.72,47.72,148525.0,44.4571,44.5403,44.1242,44.1242,148525.0
2015-09-02 10:30:00,47.72,48.0,47.7,47.7,137745.0,44.1242,44.3831,44.1057,44.1057,137745.0
2015-09-02 11:00:00,47.7,47.73,47.53,47.54,139830.0,44.1057,44.1335,43.9486,43.9578,139830.0
2015-09-02 11:30:00,47.54,47.58,47.33,47.43,189079.0,43.9578,43.9948,43.7636,43.8561,189079.0
2015-09-02 12:00:00,47.42,47.75,47.4,47.75,198729.0,43.8468,44.152,43.8284,44.152,198729.0
2015-09-02 12:30:00,47.75,47.87,47.65,47.83,132566.0,44.152,44.2629,44.0595,44.2259,132566.0
2015-09-02 13:00:00,47.84,47.86,47.68,47.74,105880.0,44.2352,44.2537,44.0873,44.1427,105880.0
2015-09-02 13:30:00,47.73,47.73,47.57,47.67,143627.0,44.1335,44.1335,43.9855,44.078,143627.0
2015-09-02 14:00:00,47.68,47.81,47.65,47.72,146631.0,44.0873,44.2075,44.0595,44.1242,146631.0
2015-09-02 14:30:00,47.72,47.74,47.57,47.68,164462.0,44.1242,44.1427,43.9855,44.0873,164462.0
2015-09-02 15:00:00,47.69,47.83,47.66,47.77,346441.0,44.0965,44.2259,44.0688,44.1705,346441.0
2015-09-02 15:30:00,47.77,47.93,47.74,47.93,528379.0,44.1705,44.3184,44.1427,44.3184,528379.0
2015-09-03 09:30:00,47.98,48.41,47.73,48.29,310015.0,44.3646,44.7622,44.1335,44.6513,310015.0
2015-09-03 10:00:00,48.28,48.36,48.18,48.28,123038.0,44.642,44.716,44.5496,44.642,123038.0
2015-09-03 10:30:00,48.3,48.41,48.25,48.4,144242.0,44.6605,44.7622,44.6143,44.753,144242.0
2015-09-03 11:00:00,48.41,48.42,48.22,48.24,193016.0,44.7622,44.7715,44.5866,44.6051,193016.0
2015-09-03 11:30:00,48.25,48.41,48.21,48.38,129500.0,44.6143,44.7622,44.5773,44.7345,129500.0
2015-09-03 12:00:00,48.38,48.4,48.22,48.27,75382.0,44.7345,44.753,44.5866,44.6328,75382.0
2015-09-03 12:30:00,48.26,48.28,48.11,48.23,119529.0,44.6235,44.642,44.4849,44.5958,119529.0
2015-09-03 13:00:00,48.23,48.32,48.13,48.3,99582.0,44.5958,44.679,44.5033,44.6605,99582.0
2015-09-03 13:30:00,48.3,48.31,48.19,48.24,126087.0,44.6605,44.6698,44.5588,44.6051,126087.0
2015-09-03 14:00:00,48.24,48.31,48.21,48.3,115332.0,44.6051,44.6698,44.5773,44.6605,115332.0
2015-09-03 14:30:00,48.3,48.38,48.25,48.33,262287.0,44.6605,44.7345,44.6143,44.6883,262287.0
2015-09-03 15:00:00,48.33,48.37,48.17,48.28,175798.0,44.6883,44.7253,44.5403,44.642,175798.0
2015-09-03 15:30:00,48.28,48.43,48.1,48.29,362917.0,44.642,44.7807,44.4756,44.6513,362917.0
2015-09-04 09:30:00,47.83,47.93,47.5,47.59,235565.0,44.2259,44.3184,43.9208,44.004,235565.0
2015-09-04 10:00:00,47.59,47.64,47.45,47.63,124541.0,44.004,44.0503,43.8746,44.041,124541.0
2015-09-04 10:30:00,47.63,47.7,47.54,47.57,210248.0,44.041,44.1057,43.9578,43.9855,210248.0
2015-09-04 11:00:00,47.58,47.8,47.56,47.79,132575.0,43.9948,44.1982,43.9763,44.189,132575.0
2015-09-04 11:30:00,47.79,47.81,47.63,47.64,310732.0,44.189,44.2075,44.041,44.0503,310732.0
2015-09-04 12:00:00,47.62,47.68,47.59,47.62,60786.0,44.0318,44.0873,44.004,44.0318,60786.0
2015-09-04 12:30:00,47.62,47.75,47.59,47.69,103852.0,44.0318,44.152,44.004,44.0965,103852.0
2015-09-04 13:00:00,47.68,47.68,47.44,47.5,92334.0,44.0873,44.0873,43.8653,43.9208,92334.0
2015-09-04 13:30:00,47.49,47.6,47.43,47.48,65461.0,43.9116,44.0133,43.8561,43.9023,65461.0
2015-09-04 14:00:00,47.49,47.53,47.42,47.48,85150.0,43.9116,43.9486,43.8468,43.9023,85150.0
2015-09-04 14:30:00,47.49,47.64,47.47,47.62,117803.0,43.9116,44.0503,43.8931,44.0318,117803.0
2015-09-04 15:00:00,47.62,47.7,47.51,47.61,131905.0,44.0318,44.1057,43.9301,44.0225,131905.0
2015-09-04 15:30:00,47.62,47.97,47.59,47.59,751119.0,44.0318,44.3554,44.004,44.004,751119.0
2015-09-08 09:30:00,48.3,48.4,48.01,48.17,445272.0,44.6605,44.753,44.3924,44.5403,445272.0
2015-09-08 10:00:00,48.17,48.47,48.14,48.26,479404.0,44.5403,44.8177,44.5126,44.6235,479404.0
2015-09-08 10:30:00,48.26,48.32,48.06,48.28,402322.0,44.6235,44.679,44.4386,44.642,402322.0
2015-09-08 11:00:00,48.28,48.29,47.89,48.08,493689.0,44.642,44.6513,44.2814,44.4571,493689.0
2015-09-08 11:30:00,48.08,48.23,47.99,48.07,348586.0,44.4571,44.5958,44.3739,44.4479,348586.0
2015-09-08 12:00:00,48.07,48.3,48.04,48.25,172748.0,44.4479,44.6605,44.4201,44.6143,172748.0
2015-09-08 12:30:00,48.26,48.34,48.15,48.28,115724.0,44.6235,44.6975,44.5218,44.642,115724.0
2015-09-08 13:00:00,48.29,48.35,48.26,48.32,96392.0,44.6513,44.7068,44.6235,44.679,96392.0
2015-09-08 13:30:00,48.33,48.51,48.32,48.51,154902.0,44.6883,44.8547,44.679,44.8547,154902.0
2015-09-08 14:00:00,48.5,48.53,48.36,48.38,345543.0,44.8455,44.8732,44.716,44.7345,345543.0
2015-09-08 14:30:00,48.38,48.64,48.35,48.58,374957.0,44.7345,44.9749,44.7068,44.9194,374957.0
2015-09-08 15:00:00,48.58,48.72,48.56,48.72,280406.0,44.9194,45.0489,44.9009,45.0489,280406.0
2015-09-08 15:30:00,48.72,48.79,48.65,48.77,796755.0,45.0489,45.1136,44.9842,45.0951,796755.0
2015-09-09 09:30:00,49.0,49.08,48.35,48.41,392234.0,45.3078,45.3818,44.7068,44.7622,392234.0
2015-09-09 10:00:00,48.42,48.8,48.38,48.66,355905.0,44.7715,45.1229,44.7345,44.9934,355905.0
2015-09-09 10:30:00,48.66,48.69,48.37,48.48,284470.0,44.9934,45.0211,44.7253,44.827,284470.0
2015-09-09 11:00:00,48.48,48.62,48.47,48.49,162828.0,44.827,44.9564,44.8177,44.8362,162828.0
2015-09-09 11:30:00,48.49,48.57,48.43,48.52,249939.0,44.8362,44.9102,44.7807,44.864,249939.0
2015-09-09 12:00:00,48.52,48.53,48.38,48.4,126137.0,44.864,44.8732,44.7345,44.753,126137.0
2015-09-09 12:30:00,48.42,48.48,48.37,48.39,155872.0,44.7715,44.827,44.7253,44.7438,155872.0
2015-09-09 13:00:00,48.39,48.43,48.34,48.38,120960.0,44.7438,44.7807,44.6975,44.7345,120960.0
2015-09-09 13:30:00,48.37,48.37,48.15,48.15,178505.0,44.7253,44.7253,44.5218,44.5218,178505.0
2015-09-09 14:00:00,48.15,48.25,48.13,48.17,155142.0,44.5218,44.6143,44.5033,44.5403,155142.0
2015-09-09 14:30:00,48.17,48.33,48.14,48.32,218593.0,44.5403,44.6883,44.5126,44.679,218593.0
2015-09-09 15:00:00,48.31,48.42,48.2,48.22,234384.0,44.6698,44.7715,44.5681,44.5866,234384.0
2015-09-09 15:30:00,48.21,48.21,47.82,47.91,444482.0,44.5773,44.5773,44.2167,44.2999,444482.0
2015-09-10 09:30:00,47.78,48.11,47.75,47.97,475307.0,44.1797,44.4849,44.152,44.3554,475307.0
2015-09-10 10:00:00,47.97,48.05,47.92,47.99,196946.0,44.3554,44.4294,44.3092,44.3739,196946.0
2015-09-10 10:30:00,47.99,48.21,47.99,48.1,186052.0,44.3739,44.5773,44.3739,44.4756,186052.0
2015-09-10 11:00:00,48.11,48.15,47.99,48.06,109568.0,44.4849,44.5218,44.3739,44.4386,109568.0
2015-09-10 11:30:00,48.06,48.14,48.02,48.1,170109.0,44.4386,44.5126,44.4016,44.4756,170109.0
2015-09-10 12:00:00,48.1,48.18,48.02,48.04,89733.0,44.4756,44.5496,44.4016,44.4201,89733.0
2015-09-10 12:30:00,48.03,48.13,48.01,48.07,113795.0,44.4109,44.5033,44.3924,44.4479,113795.0
2015-09-10 13:00:00,48.07,48.25,48.04,48.23,103120.0,44.4479,44.6143,44.4201,44.5958,103120.0
2015-09-10 13:30:00,48.23,48.32,48.1,48.13,208768.0,44.5958,44.679,44.4756,44.5033,208768.0
2015-09-10 14:00:00,48.12,48.17,48.03,48.04,134904.0,44.4941,44.5403,44.4109,44.4201,134904.0
2015-09-10 14:30:00,48.04,48.11,47.87,47.87,194608.0,44.4201,44.4849,44.2629,44.2629,194608.0
2015-09-10 15:00:00,47.86,47.89,47.64,47.69,184970.0,44.2537,44.2814,44.0503,44.0965,184970.0
2015-09-10 15:30:00,47.68,47.71,47.54,47.69,570519.0,44.0873,44.115,43.9578,44.0965,570519.0
2015-09-11 09:30:00,47.53,47.9,47.47,47.85,452722.0,43.9486,44.2907,43.8931,44.2444,452722.0
2015-09-11 10:00:00,47.84,48.21,47.83,48.12,164437.0,44.2352,44.5773,44.2259,44.4941,164437.0
2015-09-11 10:30:00,48.13,48.17,48.01,48.05,102172.0,44.5033,44.5403,44.3924,44.4294,102172.0
2015-09-11 11:00:00,48.05,48.19,48.04,48.16,156888.0,44.4294,44.5588,44.4201,44.5311,156888.0
2015-09-11 11:30:00,48.17,48.22,48.09,48.16,207498.0,44.5403,44.5866,44.4664,44.5311,207498.0
2015-09-11 12:00:00,48.15,48.23,48.12,48.13,208501.0,44.5218,44.5958,44.4941,44.5033,208501.0
2015-09-11 12:30:00,48.13,48.3,48.12,48.17,127233.0,44.5033,44.6605,44.4941,44.5403,127233.0
2015-09-11 13:00:00,48.18,48.2,48.1,48.13,94870.0,44.5496,44.5681,44.4756,44.5033,94870.0
2015-09-11 13:30:00,48.12,48.14,48.01,48.02,120959.0,44.4941,44.5126,44.3924,44.4016,120959.0
2015-09-11 14:00:00,48.02,48.12,47.95,48.11,170254.0,44.4016,44.4941,44.3369,44.4849,170254.0
2015-09-11 14:30:00,48.11,48.25,48.11,48.19,95153.0,44.4849,44.6143,44.4849,44.5588,95153.0
2015-09-11 15:00:00,48.2,48.31,48.2,48.29,162937.0,44.5681,44.6698,44.5681,44.6513,162937.0
2015-09-11 15:30:00,48.29,48.48,48.26,48.45,557531.0,44.6513,44.827,44.6235,44.7992,557531.0
2015-09-14 09:30:00,48.52,48.66,48.02,48.62,413540.0,44.864,44.9934,44.4016,44.9564,413540.0
2015-09-14 10:00:00,48.61,48.84,48.59,48.76,202984.0,44.9472,45.1598,44.9287,45.0859,202984.0
2015-09-14 10:30:00,48.77,48.82,48.37,48.38,316490.0,45.0951,45.1414,44.7253,44.7345,316490.0
2015-09-14 11:00:00,48.37,48.59,48.27,48.53,304457.0,44.7253,44.9287,44.6328,44.8732,304457.0
2015-09-14 11:30:00,48.52,48.7,48.52,48.67,194191.0,44.864,45.0304,44.864,45.0027,194191.0
2015-09-14 12:00:00,48.67,48.67,48.51,48.66,439476.0,45.0027,45.0027,44.8547,44.9934,439476.0
2015-09-14 12:30:00,48.66,48.66,48.39,48.47,96724.0,44.9934,44.9934,44.7438,44.8177,96724.0
2015-09-14 13:00:00,48.47,48.53,48.46,48.49,64753.0,44.8177,44.8732,44.8085,44.8362,64753.0
2015-09-14 13:30:00,48.49,48.6,48.44,48.59,112792.0,44.8362,44.9379,44.79,44.9287,112792.0
2015-09-14 14:00:00,48.59,48.6,48.49,48.52,74713.0,44.9287,44.9379,44.8362,44.864,74713.0
2015-09-14 14:30:00,48.51,48.59,48.47,48.53,109939.0,44.8547,44.9287,44.8177,44.8732,109939.0
2015-09-14 15:00:00,48.51,48.63,48.48,48.56,136705.0,44.8547,44.9657,44.827,44.9009,136705.0
2015-09-14 15:30:00,48.57,48.62,48.48,48.48,389297.0,44.9102,44.9564,44.827,44.827,389297.0
2015-09-15 09:30:00,48.58,48.71,48.26,48.34,376686.0,44.9194,45.0396,44.6235,44.6975,376686.0
2015-09-15 10:00:00,48.33,48.44,48.19,48.39,264761.0,44.6883,44.79,44.5588,44.7438,264761.0
2015-09-15 10:30:00,48.4,48.66,48.4,48.55,338643.0,44.753,44.9934,44.753,44.8917,338643.0
2015-09-15 11:00:00,48.55,48.68,48.54,48.67,210804.0,44.8917,45.0119,44.8824,45.0027,210804.0
2015-09-15 11:30:00,48.67,48.72,48.53,48.6,278317.0,45.0027,45.0489,44.8732,44.9379,278317.0
2015-09-15 12:00:00,48.61,48.78,48.58,48.77,236410.0,44.9472,45.1044,44.9194,45.0951,236410.0
2015-09-15 12:30:00,48.78,48.9,48.75,48.82,263462.0,45.1044,45.2153,45.0766,45.1414,263462.0
2015-09-15 13:00:00,48.83,48.92,48.79,48.89,327292.0,45.1506,45.2338,45.1136,45.2061,327292.0
2015-09-15 13:30:00,48.9,49.01,48.75,48.9,392218.0,45.2153,45.317,45.0766,45.2153,392218.0
2015-09-15 14:00:00,48.9,48.94,48.85,48.91,266906.0,45.2153,45.2523,45.1691,45.2246,266906.0
2015-09-15 14:30:00,48.91,48.97,48.86,48.91,308820.0,45.2246,45.28,45.1783,45.2246,308820.0
2015-09-15 15:00:00,48.92,48.93,48.83,48.91,175504.0,45.2338,45.2431,45.1506,45.2246,175504.0
2015-09-15 15:30:00,48.91,48.96,48.79,48.8,585396.0,45.2246,45.2708,45.1136,45.1229,585396.0
2015-09-16 09:30:00,48.8,49.02,48.73,48.99,260363.0,45.1229,45.3263,45.0581,45.2985,260363.0
2015-09-16 10:00:00,48.99,49.25,48.94,49.17,153321.0,45.2985,45.539,45.2523,45.465,153321.0
2015-09-16 10:30:00,49.16,49.2,49.12,49.16,108782.0,45.4557,45.4927,45.4187,45.4557,108782.0
2015-09-16 11:00:00,49.16,49.35,49.16,49.35,130015.0,45.4557,45.6314,45.4557,45.6314,130015.0
2015-09-16 11:30:00,49.35,49.37,49.19,49.2,88126.0,45.6314,45.6499,45.4835,45.4927,88126.0
2015-09-16 12:00:00,49.19,49.31,49.18,49.28,101844.0,45.4835,45.5944,45.4742,45.5667,101844.0
2015-09-16 12:30:00,49.28,49.38,49.2,49.36,105766.0,45.5667,45.6592,45.4927,45.6407,105766.0
2015-09-16 13:00:00,49.35,49.35,49.15,49.19,64927.0,45.6314,45.6314,45.4465,45.4835,64927.0
2015-09-16 13:30:00,49.19,49.21,49.13,49.18,224267.0,45.4835,45.502,45.428,45.4742,224267.0
2015-09-16 14:00:00,49.18,49.2,49.05,49.11,110468.0,45.4742,45.4927,45.354,45.4095,110468.0
2015-09-16 14:30:00,49.11,49.22,49.09,49.17,115343.0,45.4095,45.5112,45.391,45.465,115343.0
2015-09-16 15:00:00,49.17,49.33,49.13,49.32,150999.0,45.465,45.6129,45.428,45.6037,150999.0
2015-09-16 15:30:00,49.33,49.34,49.25,49.26,467860.0,45.6129,45.6222,45.539,45.5482,467860.0
2015-09-17 09:30:00,49.15,49.29,48.94,49.19,624684.0,45.4465,45.5759,45.2523,45.4835,624684.0
2015-09-17 10:00:00,49.15,49.65,49.15,49.63,309306.0,45.4465,45.9088,45.4465,45.8903,309306.0
2015-09-17 10:30:00,49.63,49.69,49.45,49.52,281487.0,45.8903,45.9458,45.7239,45.7886,281487.0
2015-09-17 11:00:00,49.53,49.66,49.49,49.54,162521.0,45.7979,45.9181,45.7609,45.8071,162521.0
2015-09-17 11:30:00,49.54,49.68,49.53,49.57,186643.0,45.8071,45.9365,45.7979,45.8348,186643.0
2015-09-17 12:00:00,49.57,49.71,49.53,49.67,116277.0,45.8348,45.9643,45.7979,45.9273,116277.0
2015-09-17 12:30:00,49.67,49.72,49.62,49.7,172028.0,45.9273,45.9735,45.8811,45.955,172028.0
2015-09-17 13:00:00,49.69,49.84,49.65,49.76,223545.0,45.9458,46.0845,45.9088,46.0105,223545.0
2015-09-17 13:30:00,49.76,49.91,49.74,49.82,297936.0,46.0105,46.1492,45.992,46.066,297936.0
2015-09-17 14:00:00,49.82,50.49,49.57,50.47,533323.0,46.066,46.6855,45.8348,46.667,533323.0
2015-09-17 14:30:00,50.48,51.03,50.47,50.68,738617.0,46.6763,47.1848,46.667,46.8612,738617.0
2015-09-17 15:00:00,50.68,50.73,50.01,50.22,257534.0,46.8612,46.9074,46.2417,46.4359,257534.0
2015-09-17 15:30:00,50.2,50.26,49.95,50.08,901117.0,46.4174,46.4728,46.1862,46.3064,901117.0
2015-09-18 09:30:00,49.9,50.74,49.32,50.58,957601.0,46.14,46.9167,45.6037,46.7687,957601.0
2015-09-18 10:00:00,50.58,51.05,50.52,50.97,587281.0,46.7687,47.2033,46.7133,47.1293,587281.0
2015-09-18 10:30:00,50.98,51.1,50.9,51.07,328577.0,47.1386,47.2496,47.0646,47.2218,328577.0
2015-09-18 11:00:00,51.06,51.06,50.84,50.85,133651.0,47.2126,47.2126,47.0091,47.0184,133651.0
2015-09-18 11:30:00,50.84,50.84,50.69,50.7,149890.0,47.0091,47.0091,46.8704,46.8797,149890.0
2015-09-18 12:00:00,50.7,50.71,50.47,50.54,279788.0,46.8797,46.8889,46.667,46.7317,279788.0
2015-09-18 12:30:00,50.54,50.64,50.35,50.5,409909.0,46.7317,46.8242,46.5561,46.6948,409909.0
2015-09-18 13:00:00,50.49,50.58,50.45,50.54,275997.0,46.6855,46.7687,46.6485,46.7317,275997.0
2015-09-18 13:30:00,50.53,50.65,50.51,50.62,211592.0,46.7225,46.8335,46.704,46.8057,211592.0
2015-09-18 14:00:00,50.61,50.92,50.59,50.86,237663.0,46.7965,47.0831,46.778,47.0276,237663.0
2015-09-18 14:30:00,50.86,50.89,50.68,50.75,235779.0,47.0276,47.0554,46.8612,46.9259,235779.0
2015-09-18 15:00:00,50.75,50.8,50.57,50.68,268435.0,46.9259,46.9722,46.7595,46.8612,268435.0
2015-09-18 15:30:00,50.67,50.68,50.52,50.62,1690999.0,46.852,46.8612,46.7133,46.8057,1690999.0
2015-09-21 09:30:00,50.69,51.35,50.52,51.3,435983.0,46.8704,47.4807,46.7133,47.4345,435983.0
2015-09-21 10:00:00,51.29,51.31,50.93,51.06,270661.0,47.4252,47.4437,47.0924,47.2126,270661.0
2015-09-21 10:30:00,51.06,51.19,51.01,51.09,185678.0,47.2126,47.3328,47.1663,47.2403,185678.0
2015-09-21 11:00:00,51.09,51.1,50.83,50.87,136241.0,47.2403,47.2496,46.9999,47.0369,136241.0
2015-09-21 11:30:00,50.87,51.0,50.85,50.93,179693.0,47.0369,47.1571,47.0184,47.0924,179693.0
2015-09-21 12:00:00,50.93,51.01,50.78,51.01,125667.0,47.0924,47.1663,46.9537,47.1663,125667.0
2015-09-21 12:30:00,51.0,51.1,50.96,51.03,166686.0,47.1571,47.2496,47.1201,47.1848,166686.0
2015-09-21 13:00:00,51.03,51.13,50.96,51.06,143677.0,47.1848,47.2773,47.1201,47.2126,143677.0
2015-09-21 13:30:00,51.07,51.24,51.07,51.15,189570.0,47.2218,47.379,47.2218,47.2958,189570.0
2015-09-21 14:00:00,51.15,51.27,51.14,51.21,223438.0,47.2958,47.4067,47.2865,47.3513,223438.0
2015-09-21 14:30:00,51.2,51.31,51.13,51.3,219288.0,47.342,47.4437,47.2773,47.4345,219288.0
2015-09-21 15:00:00,51.29,51.31,51.06,51.07,316267.0,47.4252,47.4437,47.2126,47.2218,316267.0
2015-09-21 15:30:00,51.07,51.19,50.9,51.18,662525.0,47.2218,47.3328,47.0646,47.3235,662525.0
2015-09-22 09:30:00,50.92,51.44,50.52,51.36,772533.0,47.0831,47.5639,46.7133,47.49,772533.0
2015-09-22 10:00:00,51.36,51.38,51.14,51.18,442764.0,47.49,47.5085,47.2865,47.3235,442764.0
2015-09-22 10:30:00,51.18,51.19,51.08,51.16,273997.0,47.3235,47.3328,47.2311,47.305,273997.0
2015-09-22 11:00:00,51.16,51.35,51.16,51.29,330944.0,47.305,47.4807,47.305,47.4252,330944.0
2015-09-22 11:30:00,51.29,51.35,51.13,51.29,330241.0,47.4252,47.4807,47.2773,47.4252,330241.0
2015-09-22 12:00:00,51.27,51.44,51.19,51.36,288640.0,47.4067,47.5639,47.3328,47.49,288640.0
2015-09-22 12:30:00,51.36,51.36,51.06,51.14,306607.0,47.49,47.49,47.2126,47.2865,306607.0
2015-09-22 13:00:00,51.14,51.31,51.12,51.26,862551.0,47.2865,47.4437,47.268,47.3975,862551.0
2015-09-22 13:30:00,51.26,51.32,51.21,51.25,325774.0,47.3975,47.453,47.3513,47.3882,325774.0
2015-09-22 14:00:00,51.24,51.28,51.09,51.15,682569.0,47.379,47.416,47.2403,47.2958,682569.0
2015-09-22 14:30:00,51.15,51.36,51.14,51.28,305293.0,47.2958,47.49,47.2865,47.416,305293.0
2015-09-22 15:00:00,51.28,51.56,51.23,51.56,706558.0,47.416,47.6749,47.3698,47.6749,706558.0
2015-09-22 15:30:00,51.56,51.69,51.39,51.46,1517247.0,47.6749,47.7951,47.5177,47.5824,1517247.0
2015-09-23 09:30:00,51.49,51.76,51.18,51.73,733312.0,47.6102,47.8598,47.3235,47.8321,733312.0
2015-09-23 10:00:00,51.73,51.99,51.57,51.93,951918.0,47.8321,48.0725,47.6841,48.017,951918.0
2015-09-23 10:30:00,51.94,51.97,51.74,51.77,368535.0,48.0263,48.054,47.8413,47.8691,368535.0
2015-09-23 11:00:00,51.78,51.79,51.65,51.7,905566.0,47.8783,47.8876,47.7581,47.8043,905566.0
2015-09-23 11:30:00,51.7,51.84,51.69,51.83,153819.0,47.8043,47.9338,47.7951,47.9245,153819.0
2015-09-23 12:00:00,51.83,51.93,51.72,51.9,131430.0,47.9245,48.017,47.8228,47.9893,131430.0
2015-09-23 12:30:00,51.9,51.95,51.86,51.87,160416.0,47.9893,48.0355,47.9523,47.9615,160416.0
2015-09-23 13:00:00,51.87,51.92,51.7,51.71,156108.0,47.9615,48.0078,47.8043,47.8136,156108.0
2015-09-23 13:30:00,51.71,51.88,51.7,51.83,170972.0,47.8136,47.9708,47.8043,47.9245,170972.0
2015-09-23 14:00:00,51.84,51.94,51.83,51.89,388116.0,47.9338,48.0263,47.9245,47.98,388116.0
2015-09-23 14:30:00,51.88,51.95,51.82,51.94,532868.0,47.9708,48.0355,47.9153,48.0263,532868.0
2015-09-23 15:00:00,51.94,52.05,51.92,51.97,474264.0,48.0263,48.128,48.0078,48.054,474264.0
2015-09-23 15:30:00,51.97,52.03,51.82,52.0,829065.0,48.054,48.1095,47.9153,48.0817,829065.0
2015-09-24 09:30:00,51.71,52.17,51.35,52.13,413969.0,47.8136,48.2389,47.4807,48.2019,413969.0
2015-09-24 10:00:00,52.12,52.12,51.92,52.04,262003.0,48.1927,48.1927,48.0078,48.1187,262003.0
2015-09-24 10:30:00,52.04,52.17,51.91,51.96,151443.0,48.1187,48.2389,47.9985,48.0447,151443.0
2015-09-24 11:00:00,51.96,52.2,51.92,52.16,139583.0,48.0447,48.2667,48.0078,48.2297,139583.0
2015-09-24 11:30:00,52.15,52.21,51.98,52.11,265820.0,48.2204,48.2759,48.0632,48.1834,265820.0
2015-09-24 12:00:00,52.1,52.1,51.97,52.04,142571.0,48.1742,48.1742,48.054,48.1187,142571.0
2015-09-24 12:30:00,52.03,52.08,52.0,52.04,444319.0,48.1095,48.1557,48.0817,48.1187,444319.0
2015-09-24 13:00:00,52.04,52.13,51.98,52.11,242397.0,48.1187,48.2019,48.0632,48.1834,242397.0
2015-09-24 13:30:00,52.1,52.12,52.03,52.06,238087.0,48.1742,48.1927,48.1095,48.1372,238087.0
2015-09-24 14:00:00,52.07,52.21,52.05,52.17,212669.0,48.1465,48.2759,48.128,48.2389,212669.0
2015-09-24 14:30:00,52.16,52.48,52.13,52.38,311794.0,48.2297,48.5256,48.2019,48.4331,311794.0
2015-09-24 15:00:00,52.38,52.54,52.24,52.49,326991.0,48.4331,48.581,48.3037,48.5348,326991.0
2015-09-24 15:30:00,52.49,52.6,52.42,52.44,1040710.0,48.5348,48.6365,48.4701,48.4886,1040710.0
2015-09-25 09:30:00,52.56,52.98,52.37,52.88,376708.0,48.5995,48.9879,48.4239,48.8954,376708.0
2015-09-25 10:00:00,52.89,53.15,52.89,53.1,245216.0,48.9047,49.1451,48.9047,49.0988,245216.0
2015-09-25 10:30:00,53.1,53.17,52.96,53.12,325827.0,49.0988,49.1636,48.9694,49.1173,325827.0
2015-09-25 11:00:00,53.11,53.3,53.05,53.12,152287.0,49.1081,49.2838,49.0526,49.1173,152287.0
2015-09-25 11:30:00,53.13,53.34,53.08,53.31,164780.0,49.1266,49.3208,49.0804,49.293,164780.0
2015-09-25 12:00:00,53.31,53.38,53.2,53.31,177484.0,49.293,49.3577,49.1913,49.293,177484.0
2015-09-25 12:30:00,53.31,53.54,53.28,53.48,217699.0,49.293,49.5057,49.2653,49.4502,217699.0
2015-09-25 13:00:00,53.47,53.55,53.42,53.44,94948.0,49.441,49.5149,49.3947,49.4132,94948.0
2015-09-25 13:30:00,53.44,53.55,53.39,53.53,88313.0,49.4132,49.5149,49.367,49.4964,88313.0
2015-09-25 14:00:00,53.52,53.59,53.19,53.21,164239.0,49.4872,49.5519,49.1821,49.2006,164239.0
2015-09-25 14:30:00,53.21,53.28,53.02,53.06,202746.0,49.2006,49.2653,49.0249,49.0619,202746.0
2015-09-25 15:00:00,53.07,53.09,52.79,53.0,309700.0,49.0711,49.0896,48.8122,49.0064,309700.0
2015-09-25 15:30:00,52.99,53.1,52.87,52.92,731647.0,48.9971,49.0988,48.8862,48.9324,731647.0
2015-09-28 09:30:00,52.26,52.73,52.19,52.39,211546.0,48.7449,49.1833,48.6796,48.8661,211546.0
2015-09-28 10:00:00,52.37,52.62,52.3,52.56,150274.0,48.8475,49.0807,48.7822,49.0247,150274.0
2015-09-28 10:30:00,52.57,52.57,52.34,52.49,115024.0,49.034,49.034,48.8195,48.9594,115024.0
2015-09-28 11:00:00,52.48,52.51,52.02,52.05,80159.0,48.9501,48.9781,48.521,48.549,80159.0
2015-09-28 11:30:00,52.05,52.33,52.02,52.32,86981.0,48.549,48.8102,48.521,48.8008,86981.0
2015-09-28 12:00:00,52.33,52.33,52.17,52.17,112910.0,48.8102,48.8102,48.6609,48.6609,112910.0
2015-09-28 12:30:00,52.17,52.24,52.1,52.14,95596.0,48.6609,48.7262,48.5956,48.633,95596.0
2015-09-28 13:00:00,52.15,52.41,52.15,52.3,224706.0,48.6423,48.8848,48.6423,48.7822,224706.0
2015-09-28 13:30:00,52.3,52.33,52.16,52.17,162176.0,48.7822,48.8102,48.6516,48.6609,162176.0
2015-09-28 14:00:00,52.17,52.21,52.05,52.09,237615.0,48.6609,48.6982,48.549,48.5863,237615.0
2015-09-28 14:30:00,52.09,52.14,51.9,51.97,323728.0,48.5863,48.633,48.4091,48.4744,323728.0
2015-09-28 15:00:00,51.97,52.05,51.79,51.99,204919.0,48.4744,48.549,48.3065,48.493,204919.0
2015-09-28 15:30:00,51.99,52.13,51.96,52.0,724544.0,48.493,48.6236,48.4651,48.5024,724544.0
2015-09-29 09:30:00,52.11,52.18,51.98,51.99,354270.0,48.605,48.6703,48.4837,48.493,354270.0
2015-09-29 10:00:00,52.01,52.08,51.63,51.81,162263.0,48.5117,48.577,48.1573,48.3251,162263.0
2015-09-29 10:30:00,51.81,51.82,51.46,51.6,150477.0,48.3251,48.3345,47.9987,48.1293,150477.0
2015-09-29 11:00:00,51.6,51.84,51.59,51.65,124033.0,48.1293,48.3531,48.1199,48.1759,124033.0
2015-09-29 11:30:00,51.66,51.8,51.59,51.77,101077.0,48.1852,48.3158,48.1199,48.2878,101077.0
2015-09-29 12:00:00,51.76,51.84,51.65,51.79,91257.0,48.2785,48.3531,48.1759,48.3065,91257.0
2015-09-29 12:30:00,51.8,51.84,51.71,51.82,107868.0,48.3158,48.3531,48.2319,48.3345,107868.0
2015-09-29 13:00:00,51.81,52.01,51.8,51.98,203214.0,48.3251,48.5117,48.3158,48.4837,203214.0
2015-09-29 13:30:00,51.97,52.0,51.92,52.0,168331.0,48.4744,48.5024,48.4277,48.5024,168331.0
2015-09-29 14:00:00,51.99,52.02,51.89,51.99,182042.0,48.493,48.521,48.3998,48.493,182042.0
2015-09-29 14:30:00,51.99,52.01,51.95,51.98,296141.0,48.493,48.5117,48.4557,48.4837,296141.0
2015-09-29 15:00:00,51.99,52.0,51.79,51.8,220820.0,48.493,48.5024,48.3065,48.3158,220820.0
2015-09-29 15:30:00,51.8,52.02,51.78,51.99,716563.0,48.3158,48.521,48.2972,48.493,716563.0
2015-09-30 09:30:00,52.41,52.41,52.05,52.18,221515.0,48.8848,48.8848,48.549,48.6703,221515.0
2015-09-30 10:00:00,52.19,52.26,52.09,52.1,135599.0,48.6796,48.7449,48.5863,48.5956,135599.0
2015-09-30 10:30:00,52.09,52.33,52.08,52.26,116513.0,48.5863,48.8102,48.577,48.7449,116513.0
2015-09-30 11:00:00,52.27,52.29,52.22,52.25,244718.0,48.7542,48.7729,48.7076,48.7356,244718.0
2015-09-30 11:30:00,52.26,52.27,52.16,52.21,193129.0,48.7449,48.7542,48.6516,48.6982,193129.0
2015-09-30 12:00:00,52.2,52.26,52.11,52.23,105633.0,48.6889,48.7449,48.605,48.7169,105633.0
2015-09-30 12:30:00,52.23,52.27,52.2,52.25,142115.0,48.7169,48.7542,48.6889,48.7356,142115.0
2015-09-30 13:00:00,52.25,52.3,52.21,52.28,181960.0,48.7356,48.7822,48.6982,48.7635,181960.0
2015-09-30 13:30:00,52.28,52.31,52.26,52.27,179502.0,48.7635,48.7915,48.7449,48.7542,179502.0
2015-09-30 14:00:00,52.28,52.44,52.28,52.44,201214.0,48.7635,48.9128,48.7635,48.9128,201214.0
2015-09-30 14:30:00,52.44,52.52,52.36,52.49,242541.0,48.9128,48.9874,48.8382,48.9594,242541.0
2015-09-30 15:00:00,52.49,52.64,52.44,52.61,345157.0,48.9594,49.0993,48.9128,49.0713,345157.0
2015-09-30 15:30:00,52.61,52.91,52.6,52.8,940040.0,49.0713,49.3512,49.062,49.2486,940040.0
2015-10-01 09:30:00,52.92,53.0,52.68,52.73,257352.0,49.3605,49.4351,49.1366,49.1833,257352.0
2015-10-01 10:00:00,52.76,52.8,52.6,52.64,239785.0,49.2112,49.2486,49.062,49.0993,239785.0
2015-10-01 10:30:00,52.64,52.75,52.51,52.58,279066.0,49.0993,49.2019,48.9781,49.0434,279066.0
2015-10-01 11:00:00,52.59,52.61,52.39,52.39,166281.0,49.0527,49.0713,48.8661,48.8661,166281.0
2015-10-01 11:30:00,52.4,52.49,52.26,52.3,165844.0,48.8755,48.9594,48.7449,48.7822,165844.0
2015-10-01 12:00:00,52.3,52.48,52.28,52.45,117148.0,48.7822,48.9501,48.7635,48.9221,117148.0
2015-10-01 12:30:00,52.43,52.48,52.27,52.48,99092.0,48.9034,48.9501,48.7542,48.9501,99092.0
2015-10-01 13:00:00,52.48,52.51,52.31,52.42,148108.0,48.9501,48.9781,48.7915,48.8941,148108.0
2015-10-01 13:30:00,52.43,52.45,52.33,52.41,224118.0,48.9034,48.9221,48.8102,48.8848,224118.0
2015-10-01 14:00:00,52.4,52.51,52.36,52.5,177335.0,48.8755,48.9781,48.8382,48.9687,177335.0
2015-10-01 14:30:00,52.5,52.61,52.46,52.54,189326.0,48.9687,49.0713,48.9314,49.006,189326.0
2015-10-01 15:00:00,52.54,52.65,52.48,52.48,136643.0,49.006,49.1086,48.9501,48.9501,136643.0
2015-10-01 15:30:00,52.48,52.62,52.38,52.58,408032.0,48.9501,49.0807,48.8568,49.0434,408032.0
2015-10-02 09:30:00,52.74,52.89,52.38,52.67,258747.0,49.1926,49.3325,48.8568,49.1273,258747.0
2015-10-02 10:00:00,52.64,52.65,52.26,52.28,122750.0,49.0993,49.1086,48.7449,48.7635,122750.0
2015-10-02 10:30:00,52.28,52.38,52.24,52.38,117508.0,48.7635,48.8568,48.7262,48.8568,117508.0
2015-10-02 11:00:00,52.37,52.43,52.26,52.36,130226.0,48.8475,48.9034,48.7449,48.8382,130226.0
2015-10-02 11:30:00,52.37,52.47,52.27,52.3,77973.0,48.8475,48.9408,48.7542,48.7822,77973.0
2015-10-02 12:00:00,52.31,52.49,52.3,52.4,195239.0,48.7915,48.9594,48.7822,48.8755,195239.0
2015-10-02 12:30:00,52.4,52.53,52.3,52.48,150248.0,48.8755,48.9967,48.7822,48.9501,150248.0
2015-10-02 13:00:00,52.48,52.51,52.41,52.41,175656.0,48.9501,48.9781,48.8848,48.8848,175656.0
2015-10-02 13:30:00,52.42,52.43,52.31,52.33,108148.0,48.8941,48.9034,48.7915,48.8102,108148.0
2015-10-02 14:00:00,52.34,52.41,52.29,52.38,131669.0,48.8195,48.8848,48.7729,48.8568,131669.0
2015-10-02 14:30:00,52.38,52.46,52.37,52.41,142984.0,48.8568,48.9314,48.8475,48.8848,142984.0
2015-10-02 15:00:00,52.41,52.82,52.39,52.75,289958.0,48.8848,49.2672,48.8661,49.2019,289958.0
2015-10-02 15:30:00,52.75,53.0,52.72,53.0,601787.0,49.2019,49.4351,49.1739,49.4351,601787.0
2015-10-05 09:30:00,53.27,53.36,52.87,53.13,288904.0,49.6869,49.7709,49.3139,49.5564,288904.0
2015-10-05 10:00:00,53.12,53.21,52.74,52.77,184998.0,49.547,49.631,49.1926,49.2206,184998.0
2015-10-05 10:30:00,52.76,53.03,52.71,52.93,191965.0,49.2112,49.4631,49.1646,49.3698,191965.0
2015-10-05 11:00:00,52.94,53.13,52.93,53.03,206181.0,49.3791,49.5564,49.3698,49.4631,206181.0
2015-10-05 11:30:00,53.03,53.23,53.01,53.1,140503.0,49.4631,49.6496,49.4444,49.5284,140503.0
2015-10-05 12:00:00,53.1,53.15,53.03,53.12,102358.0,49.5284,49.575,49.4631,49.547,102358.0
2015-10-05 12:30:00,53.12,53.19,53.09,53.18,87775.0,49.547,49.6123,49.5191,49.603,87775.0
2015-10-05 13:00:00,53.19,53.33,53.19,53.32,94420.0,49.6123,49.7429,49.6123,49.7336,94420.0
2015-10-05 13:30:00,53.32,53.33,53.18,53.2,104855.0,49.7336,49.7429,49.603,49.6217,104855.0
2015-10-05 14:00:00,53.2,53.38,53.19,53.3,149717.0,49.6217,49.7895,49.6123,49.7149,149717.0
2015-10-05 14:30:00,53.31,53.33,53.19,53.25,231043.0,49.7243,49.7429,49.6123,49.6683,231043.0
2015-10-05 15:00:00,53.25,53.44,53.25,53.44,337031.0,49.6683,49.8455,49.6683,49.8455,337031.0
2015-10-05 15:30:00,53.43,53.5,53.41,53.45,584928.0,49.8362,49.9015,49.8175,49.8548,584928.0
2015-10-06 09:30:00,53.42,53.49,52.69,52.74,204768.0,49.8269,49.8921,49.146,49.1926,204768.0
2015-10-06 10:00:00,52.73,53.11,52.7,52.99,205124.0,49.1833,49.5377,49.1553,49.4258,205124.0
2015-10-06 10:30:00,52.99,52.99,52.84,52.85,130472.0,49.4258,49.4258,49.2859,49.2952,130472.0
2015-10-06 11:00:00,52.85,53.01,52.76,52.98,86933.0,49.2952,49.4444,49.2112,49.4165,86933.0
2015-10-06 11:30:00,52.98,53.12,52.9,52.93,193869.0,49.4165,49.547,49.3418,49.3698,193869.0
2015-10-06 12:00:00,52.93,52.97,52.89,52.92,195626.0,49.3698,49.4071,49.3325,49.3605,195626.0
2015-10-06 12:30:00,52.92,52.98,52.86,52.91,142800.0,49.3605,49.4165,49.3045,49.3512,142800.0
2015-10-06 13:00:00,52.91,52.97,52.88,52.95,122477.0,49.3512,49.4071,49.3232,49.3885,122477.0
2015-10-06 13:30:00,52.94,53.06,52.94,53.05,101488.0,49.3791,49.4911,49.3791,49.4817,101488.0
2015-10-06 14:00:00,53.04,53.05,52.95,52.96,131255.0,49.4724,49.4817,49.3885,49.3978,131255.0
2015-10-06 14:30:00,52.97,53.07,52.97,52.98,157299.0,49.4071,49.5004,49.4071,49.4165,157299.0
2015-10-06 15:00:00,52.98,53.14,52.97,53.11,592383.0,49.4165,49.5657,49.4071,49.5377,592383.0
2015-10-06 15:30:00,53.11,53.2,53.11,53.12,647972.0,49.5377,49.6217,49.5377,49.547,647972.0
2015-10-07 09:30:00,53.2,53.27,52.9,53.06,139672.0,49.6217,49.6869,49.3418,49.4911,139672.0
2015-10-07 10:00:00,53.07,53.07,52.81,52.86,100026.0,49.5004,49.5004,49.2579,49.3045,100026.0
2015-10-07 10:30:00,52.86,52.97,52.86,52.95,146202.0,49.3045,49.4071,49.3045,49.3885,146202.0
2015-10-07 11:00:00,52.95,52.96,52.74,52.78,140328.0,49.3885,49.3978,49.1926,49.2299,140328.0
2015-10-07 11:30:00,52.79,52.81,52.61,52.61,97323.0,49.2392,49.2579,49.0713,49.0713,97323.0
2015-10-07 12:00:00,52.61,52.78,52.57,52.59,72319.0,49.0713,49.2299,49.034,49.0527,72319.0
2015-10-07 12:30:00,52.6,52.72,52.48,52.67,118721.0,49.062,49.1739,48.9501,49.1273,118721.0
2015-10-07 13:00:00,52.68,52.79,52.6,52.66,116518.0,49.1366,49.2392,49.062,49.118,116518.0
2015-10-07 13:30:00,52.67,52.71,52.59,52.63,82617.0,49.1273,49.1646,49.0527,49.09,82617.0
2015-10-07 14:00:00,52.63,52.63,52.49,52.51,162644.0,49.09,49.09,48.9594,48.9781,162644.0
2015-10-07 14:30:00,52.51,52.57,52.47,52.56,142575.0,48.9781,49.034,48.9408,49.0247,142575.0
2015-10-07 15:00:00,52.57,52.72,52.5,52.63,195147.0,49.034,49.1739,48.9687,49.09,195147.0
2015-10-07 15:30:00,52.64,52.75,52.64,52.72,562503.0,49.0993,49.2019,49.0993,49.1739,562503.0
2015-10-08 09:30:00,52.58,52.76,52.35,52.66,190137.0,49.0434,49.2112,48.8288,49.118,190137.0
2015-10-08 10:00:00,52.65,53.11,52.63,52.98,214183.0,49.1086,49.5377,49.09,49.4165,214183.0
2015-10-08 10:30:00,52.98,53.02,52.91,52.92,154638.0,49.4165,49.4538,49.3512,49.3605,154638.0
2015-10-08 11:00:00,52.91,53.13,52.89,53.08,154329.0,49.3512,49.5564,49.3325,49.5097,154329.0
2015-10-08 11:30:00,53.08,53.11,52.96,52.98,135406.0,49.5097,49.5377,49.3978,49.4165,135406.0
2015-10-08 12:00:00,52.99,53.05,52.89,52.99,94841.0,49.4258,49.4817,49.3325,49.4258,94841.0
2015-10-08 12:30:00,52.99,53.0,52.81,52.89,49882.0,49.4258,49.4351,49.2579,49.3325,49882.0
2015-10-08 13:00:00,52.89,52.97,52.79,52.97,55013.0,49.3325,49.4071,49.2392,49.4071,55013.0
2015-10-08 13:30:00,52.98,53.01,52.95,53.0,68474.0,49.4165,49.4444,49.3885,49.4351,68474.0
2015-10-08 14:00:00,53.0,53.25,52.99,53.0,307980.0,49.4351,49.6683,49.4258,49.4351,307980.0
2015-10-08 14:30:00,53.01,53.12,53.0,53.03,155279.0,49.4444,49.547,49.4351,49.4631,155279.0
2015-10-08 15:00:00,53.03,53.24,53.02,53.14,219309.0,49.4631,49.659,49.4538,49.5657,219309.0
2015-10-08 15:30:00,53.14,53.17,53.04,53.08,532991.0,49.5657,49.5937,49.4724,49.5097,532991.0
2015-10-09 09:30:00,53.09,53.28,52.76,52.79,200873.0,49.5191,49.6963,49.2112,49.2392,200873.0
2015-10-09 10:00:00,52.79,52.85,52.64,52.83,142375.0,49.2392,49.2952,49.0993,49.2765,142375.0
2015-10-09 10:30:00,52.83,52.87,52.69,52.73,113522.0,49.2765,49.3139,49.146,49.1833,113522.0
2015-10-09 11:00:00,52.73,52.75,52.64,52.69,154888.0,49.1833,49.2019,49.0993,49.146,154888.0
2015-10-09 11:30:00,52.69,52.77,52.6,52.72,278023.0,49.146,49.2206,49.062,49.1739,278023.0
2015-10-09 12:00:00,52.73,52.74,52.46,52.48,79191.0,49.1833,49.1926,48.9314,48.9501,79191.0
2015-10-09 12:30:00,52.48,52.67,52.48,52.63,83631.0,48.9501,49.1273,48.9501,49.09,83631.0
2015-10-09 13:00:00,52.63,52.66,52.47,52.5,112487.0,49.09,49.118,48.9408,48.9687,112487.0
2015-10-09 13:30:00,52.5,52.68,52.49,52.59,75747.0,48.9687,49.1366,48.9594,49.0527,75747.0
2015-10-09 14:00:00,52.59,52.65,52.53,52.61,83148.0,49.0527,49.1086,48.9967,49.0713,83148.0
2015-10-09 14:30:00,52.61,52.61,52.56,52.59,131338.0,49.0713,49.0713,49.0247,49.0527,131338.0
2015-10-09 15:00:00,52.59,52.61,52.51,52.56,264916.0,49.0527,49.0713,48.9781,49.0247,264916.0
2015-10-09 15:30:00,52.56,52.56,52.48,52.53,733429.0,49.0247,49.0247,48.9501,48.9967,733429.0
2015-10-12 09:30:00,52.71,53.13,52.65,53.12,260916.0,49.1646,49.5564,49.1086,49.547,260916.0
2015-10-12 10:00:00,53.12,53.4,53.02,53.32,373520.0,49.547,49.8082,49.4538,49.7336,373520.0
2015-10-12 10:30:00,53.31,53.36,53.06,53.08,325721.0,49.7243,49.7709,49.4911,49.5097,325721.0
2015-10-12 11:00:00,53.07,53.33,52.97,53.26,240165.0,49.5004,49.7429,49.4071,49.6776,240165.0
2015-10-12 11:30:00,53.27,53.33,53.17,53.24,225149.0,49.6869,49.7429,49.5937,49.659,225149.0
2015-10-12 12:00:00,53.25,53.29,53.09,53.11,272110.0,49.6683,49.7056,49.5191,49.5377,272110.0
2015-10-12 12:30:00,53.13,53.25,53.1,53.11,192091.0,49.5564,49.6683,49.5284,49.5377,192091.0
2015-10-12 13:00:00,53.12,53.29,53.11,53.18,163301.0,49.547,49.7056,49.5377,49.603,163301.0
2015-10-12 13:30:00,53.19,53.24,53.14,53.16,119145.0,49.6123,49.659,49.5657,49.5843,119145.0
2015-10-12 14:00:00,53.16,53.2,53.12,53.15,131191.0,49.5843,49.6217,49.547,49.575,131191.0
2015-10-12 14:30:00,53.15,53.21,53.09,53.11,178436.0,49.575,49.631,49.5191,49.5377,178436.0
2015-10-12 15:00:00,53.1,53.13,52.98,53.02,290873.0,49.5284,49.5564,49.4165,49.4538,290873.0
2015-10-12 15:30:00,53.02,53.12,52.99,53.0,768062.0,49.4538,49.547,49.4258,49.4351,768062.0
2015-10-13 09:30:00,52.99,53.23,52.85,53.02,211240.0,49.4258,49.6496,49.2952,49.4538,211240.0
2015-10-13 10:00:00,53.02,53.07,52.85,52.89,152439.0,49.4538,49.5004,49.2952,49.3325,152439.0
2015-10-13 10:30:00,52.89,53.0,52.79,52.96,113858.0,49.3325,49.4351,49.2392,49.3978,113858.0
2015-10-13 11:00:00,52.96,53.07,52.9,52.98,252810.0,49.3978,49.5004,49.3418,49.4165,252810.0
2015-10-13 11:30:00,52.99,53.08,52.84,52.84,214338.0,49.4258,49.5097,49.2859,49.2859,214338.0
2015-10-13 12:00:00,52.85,52.95,52.85,52.94,77529.0,49.2952,49.3885,49.2952,49.3791,77529.0
2015-10-13 12:30:00,52.94,52.94,52.88,52.91,88502.0,49.3791,49.3791,49.3232,49.3512,88502.0
2015-10-13 13:00:00,52.9,52.91,52.78,52.8,62789.0,49.3418,49.3512,49.2299,49.2486,62789.0
2015-10-13 13:30:00,52.8,52.86,52.75,52.76,68879.0,49.2486,49.3045,49.2019,49.2112,68879.0
2015-10-13 14:00:00,52.76,52.89,52.74,52.86,81488.0,49.2112,49.3325,49.1926,49.3045,81488.0
2015-10-13 14:30:00,52.86,52.86,52.75,52.75,111919.0,49.3045,49.3045,49.2019,49.2019,111919.0
2015-10-13 15:00:00,52.75,52.88,52.71,52.76,165356.0,49.2019,49.3232,49.1646,49.2112,165356.0
2015-10-13 15:30:00,52.76,52.78,52.68,52.75,474298.0,49.2112,49.2299,49.1366,49.2019,474298.0
2015-10-14 09:30:00,52.8,53.07,52.7,53.01,349281.0,49.2486,49.5004,49.1553,49.4444,349281.0
2015-10-14 10:00:00,53.02,53.21,52.94,53.19,147659.0,49.4538,49.631,49.3791,49.6123,147659.0
2015-10-14 10:30:00,53.19,53.29,53.12,53.12,230513.0,49.6123,49.7056,49.547,49.547,230513.0
2015-10-14 11:00:00,53.13,53.14,52.93,52.99,88529.0,49.5564,49.5657,49.3698,49.4258,88529.0
2015-10-14 11:30:00,52.98,53.07,52.93,53.0,142619.0,49.4165,49.5004,49.3698,49.4351,142619.0
2015-10-14 12:00:00,53.0,53.01,52.89,52.97,97019.0,49.4351,49.4444,49.3325,49.4071,97019.0
2015-10-14 12:30:00,52.98,53.04,52.96,52.98,109029.0,49.4165,49.4724,49.3978,49.4165,109029.0
2015-10-14 13:00:00,52.98,53.01,52.9,52.95,193140.0,49.4165,49.4444,49.3418,49.3885,193140.0
2015-10-14 13:30:00,52.95,53.04,52.93,52.99,106613.0,49.3885,49.4724,49.3698,49.4258,106613.0
2015-10-14 14:00:00,53.0,53.01,52.72,52.72,99839.0,49.4351,49.4444,49.1739,49.1739,99839.0
2015-10-14 14:30:00,52.72,52.78,52.7,52.76,78282.0,49.1739,49.2299,49.1553,49.2112,78282.0
2015-10-14 15:00:00,52.76,52.88,52.75,52.83,196979.0,49.2112,49.3232,49.2019,49.2765,196979.0
2015-10-14 15:30:00,52.84,52.9,52.72,52.78,366882.0,49.2859,49.3418,49.1739,49.2299,366882.0
2015-10-15 09:30:00,52.88,53.27,52.87,53.04,271393.0,49.3232,49.6869,49.3139,49.4724,271393.0
2015-10-15 10:00:00,53.04,53.13,52.96,53.11,300718.0,49.4724,49.5564,49.3978,49.5377,300718.0
2015-10-15 10:30:00,53.11,53.24,53.04,53.13,209515.0,49.5377,49.659,49.4724,49.5564,209515.0
2015-10-15 11:00:00,53.12,53.24,53.02,53.19,230502.0,49.547,49.659,49.4538,49.6123,230502.0
2015-10-15 11:30:00,53.21,53.52,53.21,53.51,133183.0,49.631,49.9201,49.631,49.9108,133183.0
2015-10-15 12:00:00,53.5,53.62,53.44,53.61,158488.0,49.9015,50.0134,49.8455,50.0041,158488.0
2015-10-15 12:30:00,53.6,53.61,53.4,53.43,109785.0,49.9947,50.0041,49.8082,49.8362,109785.0
2015-10-15 13:00:00,53.44,53.6,53.39,53.57,90072.0,49.8455,49.9947,49.7989,49.9668,90072.0
2015-10-15 13:30:00,53.57,53.65,53.57,53.62,94177.0,49.9668,50.0414,49.9668,50.0134,94177.0
2015-10-15 14:00:00,53.62,53.71,53.59,53.67,67518.0,50.0134,50.0974,49.9854,50.06,67518.0
2015-10-15 14:30:00,53.67,53.85,53.65,53.81,118246.0,50.06,50.2279,50.0414,50.1906,118246.0
2015-10-15 15:00:00,53.8,54.03,53.79,53.98,195168.0,50.1813,50.3958,50.172,50.3492,195168.0
2015-10-15 15:30:00,53.98,54.08,53.9,54.05,517694.0,50.3492,50.4425,50.2746,50.4145,517694.0
2015-10-16 09:30:00,53.99,54.35,53.88,54.18,330724.0,50.3585,50.6943,50.2559,50.5357,330724.0
2015-10-16 10:00:00,54.18,54.28,54.01,54.01,229680.0,50.5357,50.629,50.3772,50.3772,229680.0
2015-10-16 10:30:00,53.99,54.05,53.94,53.98,144135.0,50.3585,50.4145,50.3119,50.3492,144135.0
2015-10-16 11:00:00,53.98,54.07,53.95,54.04,192656.0,50.3492,50.4331,50.3212,50.4052,192656.0
2015-10-16 11:30:00,54.04,54.17,54.04,54.17,142164.0,50.4052,50.5264,50.4052,50.5264,142164.0
2015-10-16 12:00:00,54.17,54.19,54.1,54.14,150260.0,50.5264,50.5451,50.4611,50.4984,150260.0
2015-10-16 12:30:00,54.14,54.27,54.14,54.23,93072.0,50.4984,50.6197,50.4984,50.5824,93072.0
2015-10-16 13:00:00,54.23,54.27,54.04,54.04,217463.0,50.5824,50.6197,50.4052,50.4052,217463.0
2015-10-16 13:30:00,54.03,54.09,54.02,54.02,371792.0,50.3958,50.4518,50.3865,50.3865,371792.0
2015-10-16 14:00:00,54.01,54.07,53.95,54.01,211547.0,50.3772,50.4331,50.3212,50.3772,211547.0
2015-10-16 14:30:00,54.01,54.09,54.0,54.04,136973.0,50.3772,50.4518,50.3678,50.4052,136973.0
2015-10-16 15:00:00,54.05,54.06,53.99,54.03,195862.0,50.4145,50.4238,50.3585,50.3958,195862.0
2015-10-16 15:30:00,54.03,54.13,53.98,54.03,1030659.0,50.3958,50.4891,50.3492,50.3958,1030659.0
2015-10-19 09:30:00,53.93,54.02,53.71,53.78,162955.0,50.3026,50.3865,50.0974,50.1626,162955.0
2015-10-19 10:00:00,53.79,53.89,53.62,53.66,168533.0,50.172,50.2652,50.0134,50.0507,168533.0
2015-10-19 10:30:00,53.65,53.74,53.63,53.68,164015.0,50.0414,50.1253,50.0227,50.0694,164015.0
2015-10-19 11:00:00,53.68,53.88,53.64,53.79,243638.0,50.0694,50.2559,50.0321,50.172,243638.0
2015-10-19 11:30:00,53.79,53.96,53.78,53.9,152513.0,50.172,50.3305,50.1626,50.2746,152513.0
2015-10-19 12:00:00,53.91,54.01,53.85,54.01,130606.0,50.2839,50.3772,50.2279,50.3772,130606.0
2015-10-19 12:30:00,54.01,54.06,53.92,53.98,137151.0,50.3772,50.4238,50.2932,50.3492,137151.0
2015-10-19 13:00:00,53.99,54.02,53.92,53.98,112616.0,50.3585,50.3865,50.2932,50.3492,112616.0
2015-10-19 13:30:00,53.98,54.01,53.91,53.93,130107.0,50.3492,50.3772,50.2839,50.3026,130107.0
2015-10-19 14:00:00,53.92,53.98,53.89,53.98,134691.0,50.2932,50.3492,50.2652,50.3492,134691.0
2015-10-19 14:30:00,53.98,54.27,53.97,54.16,287941.0,50.3492,50.6197,50.3399,50.5171,287941.0
2015-10-19 15:00:00,54.16,54.21,54.1,54.2,187359.0,50.5171,50.5637,50.4611,50.5544,187359.0
2015-10-19 15:30:00,54.19,54.29,54.11,54.29,462721.0,50.5451,50.6383,50.4704,50.6383,462721.0
2015-10-20 09:30:00,54.09,54.48,54.0,54.44,105547.0,50.4518,50.8156,50.3678,50.7782,105547.0
2015-10-20 10:00:00,54.43,54.45,54.24,54.39,80434.0,50.7689,50.7876,50.5917,50.7316,80434.0
2015-10-20 10:30:00,54.4,54.65,54.4,54.61,139095.0,50.7409,50.9741,50.7409,50.9368,139095.0
2015-10-20 11:00:00,54.61,54.83,54.61,54.8,83010.0,50.9368,51.142,50.9368,51.114,83010.0
2015-10-20 11:30:00,54.8,54.81,54.61,54.64,64790.0,51.114,51.1234,50.9368,50.9648,64790.0
2015-10-20 12:00:00,54.63,54.73,54.6,54.69,47554.0,50.9555,51.0487,50.9275,51.0114,47554.0
2015-10-20 12:30:00,54.69,54.72,54.52,54.54,130834.0,51.0114,51.0394,50.8529,50.8715,130834.0
2015-10-20 13:00:00,54.54,54.54,54.43,54.46,64377.0,50.8715,50.8715,50.7689,50.7969,64377.0
2015-10-20 13:30:00,54.45,54.5,54.39,54.46,47182.0,50.7876,50.8342,50.7316,50.7969,47182.0
2015-10-20 14:00:00,54.46,54.5,54.4,54.42,73949.0,50.7969,50.8342,50.7409,50.7596,73949.0
2015-10-20 14:30:00,54.42,54.44,54.33,54.41,94887.0,50.7596,50.7782,50.6756,50.7503,94887.0
2015-10-20 15:00:00,54.42,54.44,54.31,54.36,122841.0,50.7596,50.7782,50.657,50.7036,122841.0
2015-10-20 15:30:00,54.36,54.39,54.29,54.34,251306.0,50.7036,50.7316,50.6383,50.685,251306.0
2015-10-21 09:30:00,54.71,54.99,54.43,54.62,175771.0,51.0301,51.2913,50.7689,50.9461,175771.0
2015-10-21 10:00:00,54.62,54.88,54.6,54.77,142779.0,50.9461,51.1887,50.9275,51.0861,142779.0
2015-10-21 10:30:00,54.78,54.78,54.47,54.66,86259.0,51.0954,51.0954,50.8062,50.9835,86259.0
2015-10-21 11:00:00,54.65,54.76,54.44,54.49,199479.0,50.9741,51.0767,50.7782,50.8249,199479.0
2015-10-21 11:30:00,54.47,54.47,54.34,54.43,95218.0,50.8062,50.8062,50.685,50.7689,95218.0
2015-10-21 12:00:00,54.44,54.44,54.34,54.36,50144.0,50.7782,50.7782,50.685,50.7036,50144.0
2015-10-21 12:30:00,54.36,54.42,54.29,54.29,118628.0,50.7036,50.7596,50.6383,50.6383,118628.0
2015-10-21 13:00:00,54.3,54.41,54.25,54.26,86167.0,50.6477,50.7503,50.601,50.6104,86167.0
2015-10-21 13:30:00,54.27,54.36,54.21,54.23,56949.0,50.6197,50.7036,50.5637,50.5824,56949.0
2015-10-21 14:00:00,54.22,54.28,54.17,54.21,64515.0,50.573,50.629,50.5264,50.5637,64515.0
2015-10-21 14:30:00,54.21,54.34,54.2,54.29,114326.0,50.5637,50.685,50.5544,50.6383,114326.0
2015-10-21 15:00:00,54.3,54.31,54.14,54.22,98881.0,50.6477,50.657,50.4984,50.573,98881.0
2015-10-21 15:30:00,54.22,54.27,54.13,54.17,299983.0,50.573,50.6197,50.4891,50.5264,299983.0
2015-10-22 09:30:00,54.24,54.66,54.24,54.38,161104.0,50.5917,50.9835,50.5917,50.7223,161104.0
2015-10-22 10:00:00,54.38,54.65,54.22,54.6,128824.0,50.7223,50.9741,50.573,50.9275,128824.0
2015-10-22 10:30:00,54.59,54.62,54.44,54.59,149578.0,50.9182,50.9461,50.7782,50.9182,149578.0
2015-10-22 11:00:00,54.6,54.63,54.4,54.43,186703.0,50.9275,50.9555,50.7409,50.7689,186703.0
2015-10-22 11:30:00,54.43,54.45,54.38,54.38,144460.0,50.7689,50.7876,50.7223,50.7223,144460.0
2015-10-22 12:00:00,54.38,54.53,54.34,54.47,96885.0,50.7223,50.8622,50.685,50.8062,96885.0
2015-10-22 12:30:00,54.47,54.52,54.37,54.47,95026.0,50.8062,50.8529,50.713,50.8062,95026.0
2015-10-22 13:00:00,54.46,54.59,54.45,54.55,87290.0,50.7969,50.9182,50.7876,50.8809,87290.0
2015-10-22 13:30:00,54.56,54.7,54.55,54.67,102923.0,50.8902,51.0208,50.8809,50.9928,102923.0
2015-10-22 14:00:00,54.67,54.67,54.51,54.53,123774.0,50.9928,50.9928,50.8435,50.8622,123774.0
2015-10-22 14:30:00,54.54,54.63,54.46,54.54,133153.0,50.8715,50.9555,50.7969,50.8715,133153.0
2015-10-22 15:00:00,54.54,54.55,54.39,54.48,185402.0,50.8715,50.8809,50.7316,50.8156,185402.0
2015-10-22 15:30:00,54.48,54.51,54.45,54.49,311038.0,50.8156,50.8435,50.7876,50.8249,311038.0
2015-10-23 09:30:00,54.41,54.57,54.13,54.44,209333.0,50.7503,50.8995,50.4891,50.7782,209333.0
2015-10-23 10:00:00,54.44,54.49,54.13,54.35,134502.0,50.7782,50.8249,50.4891,50.6943,134502.0
2015-10-23 10:30:00,54.35,54.37,54.18,54.19,76519.0,50.6943,50.713,50.5357,50.5451,76519.0
2015-10-23 11:00:00,54.18,54.27,53.98,54.05,79107.0,50.5357,50.6197,50.3492,50.4145,79107.0
2015-10-23 11:30:00,54.06,54.09,53.83,53.85,94359.0,50.4238,50.4518,50.2093,50.2279,94359.0
2015-10-23 12:00:00,53.85,53.93,53.75,53.79,49822.0,50.2279,50.3026,50.1347,50.172,49822.0
2015-10-23 12:30:00,53.79,53.8,53.67,53.8,209087.0,50.172,50.1813,50.06,50.1813,209087.0
2015-10-23 13:00:00,53.8,53.88,53.72,53.79,88514.0,50.1813,50.2559,50.1067,50.172,88514.0
2015-10-23 13:30:00,53.79,53.84,53.7,53.7,80776.0,50.172,50.2186,50.088,50.088,80776.0
2015-10-23 14:00:00,53.7,53.81,53.7,53.74,86497.0,50.088,50.1906,50.088,50.1253,86497.0
2015-10-23 14:30:00,53.75,53.77,53.7,53.73,117016.0,50.1347,50.1533,50.088,50.116,117016.0
2015-10-23 15:00:00,53.73,53.76,53.66,53.7,87338.0,50.116,50.144,50.0507,50.088,87338.0
2015-10-23 15:30:00,53.7,53.78,53.57,53.63,522337.0,50.088,50.1626,49.9668,50.0227,522337.0
2015-10-26 09:30:00,53.77,53.8,53.27,53.32,279733.0,50.1533,50.1813,49.6869,49.7336,279733.0
2015-10-26 10:00:00,53.31,53.58,53.29,53.51,194965.0,49.7243,49.9761,49.7056,49.9108,194965.0
2015-10-26 10:30:00,53.51,53.52,53.3,53.42,73286.0,49.9108,49.9201,49.7149,49.8269,73286.0
2015-10-26 11:00:00,53.42,53.64,53.42,53.55,73194.0,49.8269,50.0321,49.8269,49.9481,73194.0
2015-10-26 11:30:00,53.55,53.63,53.5,53.62,80093.0,49.9481,50.0227,49.9015,50.0134,80093.0
2015-10-26 12:00:00,53.63,53.76,53.6,53.65,201712.0,50.0227,50.144,49.9947,50.0414,201712.0
2015-10-26 12:30:00,53.66,53.91,53.66,53.85,205241.0,50.0507,50.2839,50.0507,50.2279,205241.0
2015-10-26 13:00:00,53.84,53.86,53.71,53.74,72733.0,50.2186,50.2373,50.0974,50.1253,72733.0
2015-10-26 13:30:00,53.74,53.91,53.74,53.81,99811.0,50.1253,50.2839,50.1253,50.1906,99811.0
2015-10-26 14:00:00,53.82,53.88,53.69,53.71,161330.0,50.2,50.2559,50.0787,50.0974,161330.0
2015-10-26 14:30:00,53.72,53.87,53.67,53.86,372278.0,50.1067,50.2466,50.06,50.2373,372278.0
2015-10-26 15:00:00,53.85,53.89,53.76,53.8,218609.0,50.2279,50.2652,50.144,50.1813,218609.0
2015-10-26 15:30:00,53.8,53.81,53.68,53.79,846088.0,50.1813,50.1906,50.0694,50.172,846088.0
2015-10-27 09:30:00,53.73,54.08,53.73,53.9,295814.0,50.116,50.4425,50.116,50.2746,295814.0
2015-10-27 10:00:00,53.87,54.01,53.86,53.98,381180.0,50.2466,50.3772,50.2373,50.3492,381180.0
2015-10-27 10:30:00,53.98,53.99,53.89,53.98,157399.0,50.3492,50.3585,50.2652,50.3492,157399.0
2015-10-27 11:00:00,53.98,54.12,53.97,54.1,698531.0,50.3492,50.4798,50.3399,50.4611,698531.0
2015-10-27 11:30:00,54.1,54.21,53.99,54.02,182925.0,50.4611,50.5637,50.3585,50.3865,182925.0
2015-10-27 12:00:00,54.04,54.16,54.01,54.1,69495.0,50.4052,50.5171,50.3772,50.4611,69495.0
2015-10-27 12:30:00,54.08,54.17,54.03,54.05,88879.0,50.4425,50.5264,50.3958,50.4145,88879.0
2015-10-27 13:00:00,54.05,54.12,54.02,54.02,157563.0,50.4145,50.4798,50.3865,50.3865,157563.0
2015-10-27 13:30:00,54.02,54.06,53.88,53.91,119295.0,50.3865,50.4238,50.2559,50.2839,119295.0
2015-10-27 14:00:00,53.91,54.08,53.9,53.98,481442.0,50.2839,50.4425,50.2746,50.3492,481442.0
2015-10-27 14:30:00,53.99,54.05,53.98,54.02,194145.0,50.3585,50.4145,50.3492,50.3865,194145.0
2015-10-27 15:00:00,54.02,54.09,54.0,54.05,381675.0,50.3865,50.4518,50.3678,50.4145,381675.0
2015-10-27 15:30:00,54.05,54.14,53.99,54.07,577001.0,50.4145,50.4984,50.3585,50.4331,577001.0
2015-10-28 09:30:00,53.9,54.1,52.62,54.01,309578.0,50.2746,50.4611,49.0807,50.3772,309578.0
2015-10-28 10:00:00,54.01,54.01,53.45,53.49,162037.0,50.3772,50.3772,49.8548,49.8921,162037.0
2015-10-28 10:30:00,53.5,53.53,53.24,53.3,189987.0,49.9015,49.9295,49.659,49.7149,189987.0
2015-10-28 11:00:00,53.31,53.37,53.11,53.19,173285.0,49.7243,49.7802,49.5377,49.6123,173285.0
2015-10-28 11:30:00,53.19,53.26,53.13,53.2,204150.0,49.6123,49.6776,49.5564,49.6217,204150.0
2015-10-28 12:00:00,53.2,53.25,53.1,53.19,166950.0,49.6217,49.6683,49.5284,49.6123,166950.0
2015-10-28 12:30:00,53.19,53.21,53.0,53.18,111505.0,49.6123,49.631,49.4351,49.603,111505.0
2015-10-28 13:00:00,53.17,53.17,52.7,52.74,249144.0,49.5937,49.5937,49.1553,49.1926,249144.0
2015-10-28 13:30:00,52.73,53.08,52.52,52.97,225380.0,49.1833,49.5097,48.9874,49.4071,225380.0
2015-10-28 14:00:00,52.96,52.96,52.14,52.38,196047.0,49.3978,49.3978,48.633,48.8568,196047.0
2015-10-28 14:30:00,52.39,52.45,52.23,52.41,248651.0,48.8661,48.9221,48.7169,48.8848,248651.0
2015-10-28 15:00:00,52.41,52.66,52.37,52.46,372609.0,48.8848,49.118,48.8475,48.9314,372609.0
2015-10-28 15:30:00,52.46,52.99,52.46,52.93,779435.0,48.9314,49.4258,48.9314,49.3698,779435.0
2015-10-29 09:30:00,52.75,53.34,52.06,52.08,310866.0,49.2019,49.7522,48.5583,48.577,310866.0
2015-10-29 10:00:00,52.07,52.11,51.68,51.68,203638.0,48.5677,48.605,48.2039,48.2039,203638.0
2015-10-29 10:30:00,51.67,51.8,51.47,51.69,321120.0,48.1946,48.3158,48.008,48.2132,321120.0
2015-10-29 11:00:00,51.69,51.8,51.62,51.76,491065.0,48.2132,48.3158,48.1479,48.2785,491065.0
2015-10-29 11:30:00,51.76,52.06,51.76,51.96,215325.0,48.2785,48.5583,48.2785,48.4651,215325.0
2015-10-29 12:00:00,51.96,51.98,51.77,51.79,143176.0,48.4651,48.4837,48.2878,48.3065,143176.0
2015-10-29 12:30:00,51.8,51.82,51.7,51.72,147716.0,48.3158,48.3345,48.2225,48.2412,147716.0
2015-10-29 13:00:00,51.72,51.77,51.63,51.66,149573.0,48.2412,48.2878,48.1573,48.1852,149573.0
2015-10-29 13:30:00,51.66,51.76,51.65,51.65,153424.0,48.1852,48.2785,48.1759,48.1759,153424.0
2015-10-29 14:00:00,51.65,51.71,51.61,51.68,294169.0,48.1759,48.2319,48.1386,48.2039,294169.0
2015-10-29 14:30:00,51.68,51.79,51.62,51.78,620155.0,48.2039,48.3065,48.1479,48.2972,620155.0
2015-10-29 15:00:00,51.78,51.88,51.78,51.87,728138.0,48.2972,48.3904,48.2972,48.3811,728138.0
2015-10-29 15:30:00,51.88,52.4,51.84,52.35,1046601.0,48.3904,48.8755,48.3531,48.8288,1046601.0
2015-10-30 09:30:00,52.47,52.82,52.37,52.67,234275.0,48.9408,49.2672,48.8475,49.1273,234275.0
2015-10-30 10:00:00,52.67,53.01,52.62,52.98,395444.0,49.1273,49.4444,49.0807,49.4165,395444.0
2015-10-30 10:30:00,52.99,53.18,52.93,53.18,222968.0,49.4258,49.603,49.3698,49.603,222968.0
2015-10-30 11:00:00,53.18,53.37,53.18,53.35,256545.0,49.603,49.7802,49.603,49.7616,256545.0
2015-10-30 11:30:00,53.34,53.5,53.32,53.5,174573.0,49.7522,49.9015,49.7336,49.9015,174573.0
2015-10-30 12:00:00,53.49,53.58,53.3,53.57,240736.0,49.8921,49.9761,49.7149,49.9668,240736.0
2015-10-30 12:30:00,53.57,53.64,53.42,53.54,201052.0,49.9668,50.0321,49.8269,49.9388,201052.0
2015-10-30 13:00:00,53.54,53.58,53.46,53.53,113281.0,49.9388,49.9761,49.8642,49.9295,113281.0
2015-10-30 13:30:00,53.53,53.56,53.38,53.41,149121.0,49.9295,49.9574,49.7895,49.8175,149121.0
2015-10-30 14:00:00,53.41,53.59,53.41,53.54,216627.0,49.8175,49.9854,49.8175,49.9388,216627.0
2015-10-30 14:30:00,53.53,53.76,53.51,53.52,396926.0,49.9295,50.144,49.9108,49.9201,396926.0
2015-10-30 15:00:00,53.53,53.54,53.16,53.16,264946.0,49.9295,49.9388,49.5843,49.5843,264946.0
2015-10-30 15:30:00,53.16,53.42,53.14,53.4,719678.0,49.5843,49.8269,49.5657,49.8082,719678.0
2015-11-02 09:30:00,53.35,53.49,53.05,53.08,124166.0,49.7616,49.8921,49.4817,49.5097,124166.0
2015-11-02 10:00:00,53.07,53.09,52.93,53.01,246115.0,49.5004,49.5191,49.3698,49.4444,246115.0
2015-11-02 10:30:00,53.01,53.21,53.0,53.11,107142.0,49.4444,49.631,49.4351,49.5377,107142.0
2015-11-02 11:00:00,53.12,53.27,53.04,53.22,134026.0,49.547,49.6869,49.4724,49.6403,134026.0
2015-11-02 11:30:00,53.23,53.23,53.08,53.17,78281.0,49.6496,49.6496,49.5097,49.5937,78281.0
2015-11-02 12:00:00,53.16,53.17,53.05,53.09,71769.0,49.5843,49.5937,49.4817,49.5191,71769.0
2015-11-02 12:30:00,53.09,53.38,53.05,53.38,140494.0,49.5191,49.7895,49.4817,49.7895,140494.0
2015-11-02 13:00:00,53.37,53.59,53.36,53.56,227209.0,49.7802,49.9854,49.7709,49.9574,227209.0
2015-11-02 13:30:00,53.56,53.68,53.42,53.42,167441.0,49.9574,50.0694,49.8269,49.8269,167441.0
2015-11-02 14:00:00,53.42,53.47,53.32,53.41,112070.0,49.8269,49.8735,49.7336,49.8175,112070.0
2015-11-02 14:30:00,53.41,53.69,53.4,53.65,109250.0,49.8175,50.0787,49.8082,50.0414,109250.0
2015-11-02 15:00:00,53.64,53.73,53.6,53.63,229226.0,50.0321,50.116,49.9947,50.0227,229226.0
2015-11-02 15:30:00,53.64,53.69,53.53,53.55,493827.0,50.0321,50.0787,49.9295,49.9481,493827.0
2015-11-03 09:30:00,53.37,53.46,53.06,53.39,213654.0,49.7802,49.8642,49.4911,49.7989,213654.0
2015-11-03 10:00:00,53.4,53.61,53.39,53.49,111607.0,49.8082,50.0041,49.7989,49.8921,111607.0
2015-11-03 10:30:00,53.49,53.49,53.17,53.18,121861.0,49.8921,49.8921,49.5937,49.603,121861.0
2015-11-03 11:00:00,53.18,53.21,53.0,53.08,187942.0,49.603,49.631,49.4351,49.5097,187942.0
2015-11-03 11:30:00,53.08,53.12,52.97,53.11,156940.0,49.5097,49.547,49.4071,49.5377,156940.0
2015-11-03 12:00:00,53.1,53.14,53.06,53.1,105312.0,49.5284,49.5657,49.4911,49.5284,105312.0
2015-11-03 12:30:00,53.11,53.18,53.05,53.17,66040.0,49.5377,49.603,49.4817,49.5937,66040.0
2015-11-03 13:00:00,53.16,53.25,53.12,53.18,83256.0,49.5843,49.6683,49.547,49.603,83256.0
2015-11-03 13:30:00,53.17,53.3,53.16,53.22,75443.0,49.5937,49.7149,49.5843,49.6403,75443.0
2015-11-03 14:00:00,53.23,53.48,53.23,53.48,80591.0,49.6496,49.8828,49.6496,49.8828,80591.0
2015-11-03 14:30:00,53.48,53.53,53.39,53.45,158133.0,49.8828,49.9295,49.7989,49.8548,158133.0
2015-11-03 15:00:00,53.45,53.69,53.41,53.66,190055.0,49.8548,50.0787,49.8175,50.0507,190055.0
2015-11-03 15:30:00,53.66,53.68,53.51,53.63,486063.0,50.0507,50.0694,49.9108,50.0227,486063.0
2015-11-04 09:30:00,53.48,54.04,53.39,54.01,160188.0,49.8828,50.4052,49.7989,50.3772,160188.0
2015-11-04 10:00:00,54.02,54.02,53.74,53.75,125513.0,50.3865,50.3865,50.1253,50.1347,125513.0
2015-11-04 10:30:00,53.75,53.94,53.63,53.67,300293.0,50.1347,50.3119,50.0227,50.06,300293.0
2015-11-04 11:00:00,53.66,53.75,53.64,53.74,167108.0,50.0507,50.1347,50.0321,50.1253,167108.0
2015-11-04 11:30:00,53.75,53.89,53.71,53.79,105778.0,50.1347,50.2652,50.0974,50.172,105778.0
2015-11-04 12:00:00,53.79,53.92,53.78,53.9,135724.0,50.172,50.2932,50.1626,50.2746,135724.0
2015-11-04 12:30:00,53.89,53.93,53.78,53.88,109663.0,50.2652,50.3026,50.1626,50.2559,109663.0
2015-11-04 13:00:00,53.87,53.91,53.8,53.87,103299.0,50.2466,50.2839,50.1813,50.2466,103299.0
2015-11-04 13:30:00,53.86,53.87,53.78,53.86,130964.0,50.2373,50.2466,50.1626,50.2373,130964.0
2015-11-04 14:00:00,53.87,53.97,53.86,53.87,140653.0,50.2466,50.3399,50.2373,50.2466,140653.0
2015-11-04 14:30:00,53.88,53.98,53.86,53.95,98383.0,50.2559,50.3492,50.2373,50.3212,98383.0
2015-11-04 15:00:00,53.95,54.14,53.92,54.11,254320.0,50.3212,50.4984,50.2932,50.4704,254320.0
2015-11-04 15:30:00,54.12,54.21,53.99,54.17,688792.0,50.4798,50.5637,50.3585,50.5264,688792.0
2015-11-05 09:30:00,54.07,54.23,53.8,53.94,168463.0,50.4331,50.5824,50.1813,50.3119,168463.0
2015-11-05 10:00:00,53.93,54.24,53.92,54.21,333231.0,50.3026,50.5917,50.2932,50.5637,333231.0
2015-11-05 10:30:00,54.2,54.38,54.06,54.33,260725.0,50.5544,50.7223,50.4238,50.6756,260725.0
2015-11-05 11:00:00,54.34,54.35,54.2,54.2,159978.0,50.685,50.6943,50.5544,50.5544,159978.0
2015-11-05 11:30:00,54.21,54.22,54.05,54.06,149381.0,50.5637,50.573,50.4145,50.4238,149381.0
2015-11-05 12:00:00,54.07,54.11,54.0,54.08,93507.0,50.4331,50.4704,50.3678,50.4425,93507.0
2015-11-05 12:30:00,54.09,54.14,54.03,54.06,98745.0,50.4518,50.4984,50.3958,50.4238,98745.0
2015-11-05 13:00:00,54.06,54.11,54.03,54.03,103085.0,50.4238,50.4704,50.3958,50.3958,103085.0
2015-11-05 13:30:00,54.02,54.04,53.94,53.94,85084.0,50.3865,50.4052,50.3119,50.3119,85084.0
2015-11-05 14:00:00,53.95,53.96,53.81,53.81,200077.0,50.3212,50.3305,50.1906,50.1906,200077.0
2015-11-05 14:30:00,53.81,53.84,53.69,53.71,154664.0,50.1906,50.2186,50.0787,50.0974,154664.0
2015-11-05 15:00:00,53.71,53.8,53.67,53.8,141388.0,50.0974,50.1813,50.06,50.1813,141388.0
2015-11-05 15:30:00,53.79,53.85,53.72,53.73,367224.0,50.172,50.2279,50.1067,50.116,367224.0
2015-11-06 09:30:00,52.85,52.85,51.89,51.98,372114.0,49.2952,49.2952,48.3998,48.4837,372114.0
2015-11-06 10:00:00,51.97,52.03,51.58,51.68,227507.0,48.4744,48.5304,48.1106,48.2039,227507.0
2015-11-06 10:30:00,51.66,51.85,51.43,51.46,158183.0,48.1852,48.3625,47.9707,47.9987,158183.0
2015-11-06 11:00:00,51.47,51.5,51.05,51.12,242312.0,48.008,48.036,47.6163,47.6816,242312.0
2015-11-06 11:30:00,51.13,51.3,51.09,51.21,128933.0,47.6909,47.8495,47.6536,47.7655,128933.0
2015-11-06 12:00:00,51.22,51.39,51.2,51.39,117418.0,47.7748,47.9334,47.7562,47.9334,117418.0
2015-11-06 12:30:00,51.39,51.54,51.34,51.48,348458.0,47.9334,48.0733,47.8868,48.0173,348458.0
2015-11-06 13:00:00,51.48,51.54,51.43,51.47,165696.0,48.0173,48.0733,47.9707,48.008,165696.0
2015-11-06 13:30:00,51.47,51.56,51.46,51.54,248342.0,48.008,48.092,47.9987,48.0733,248342.0
2015-11-06 14:00:00,51.55,51.83,51.54,51.83,254092.0,48.0826,48.3438,48.0733,48.3438,254092.0
2015-11-06 14:30:00,51.82,51.84,51.62,51.64,582957.0,48.3345,48.3531,48.1479,48.1666,582957.0
2015-11-06 15:00:00,51.64,51.74,51.61,51.73,455206.0,48.1666,48.2599,48.1386,48.2505,455206.0
2015-11-06 15:30:00,51.74,52.0,51.7,51.95,1141497.0,48.2599,48.5024,48.2225,48.4557,1141497.0
2015-11-09 09:30:00,51.72,52.12,51.62,51.92,493283.0,48.2412,48.6143,48.1479,48.4277,493283.0
2015-11-09 10:00:00,51.93,52.25,51.84,52.22,342728.0,48.4371,48.7356,48.3531,48.7076,342728.0
2015-11-09 10:30:00,52.22,52.41,52.14,52.14,202721.0,48.7076,48.8848,48.633,48.633,202721.0
2015-11-09 11:00:00,52.13,52.13,51.9,52.05,181510.0,48.6236,48.6236,48.4091,48.549,181510.0
2015-11-09 11:30:00,52.04,52.28,52.04,52.26,207133.0,48.5397,48.7635,48.5397,48.7449,207133.0
2015-11-09 12:00:00,52.26,52.34,52.22,52.29,87571.0,48.7449,48.8195,48.7076,48.7729,87571.0
2015-11-09 12:30:00,52.29,52.35,52.27,52.29,82587.0,48.7729,48.8288,48.7542,48.7729,82587.0
2015-11-09 13:00:00,52.28,52.31,52.27,52.29,226446.0,48.7635,48.7915,48.7542,48.7729,226446.0
2015-11-09 13:30:00,52.3,52.43,52.28,52.41,90100.0,48.7822,48.9034,48.7635,48.8848,90100.0
2015-11-09 14:00:00,52.4,52.55,52.39,52.52,101614.0,48.8755,49.0154,48.8661,48.9874,101614.0
2015-11-09 14:30:00,52.51,52.52,52.36,52.41,152251.0,48.9781,48.9874,48.8382,48.8848,152251.0
2015-11-09 15:00:00,52.4,52.51,52.3,52.5,280393.0,48.8755,48.9781,48.7822,48.9687,280393.0
2015-11-09 15:30:00,52.5,52.7,52.49,52.5,506802.0,48.9687,49.1553,48.9594,48.9687,506802.0
2015-11-10 09:30:00,52.47,53.19,52.28,53.1,258544.0,48.9408,49.6123,48.7635,49.5284,258544.0
2015-11-10 10:00:00,53.12,53.22,53.02,53.17,184101.0,49.547,49.6403,49.4538,49.5937,184101.0
2015-11-10 10:30:00,53.16,53.27,53.06,53.11,134284.0,49.5843,49.6869,49.4911,49.5377,134284.0
2015-11-10 11:00:00,53.11,53.12,53.01,53.12,237963.0,49.5377,49.547,49.4444,49.547,237963.0
2015-11-10 11:30:00,53.13,53.27,53.1,53.2,180907.0,49.5564,49.6869,49.5284,49.6217,180907.0
2015-11-10 12:00:00,53.2,53.22,53.11,53.11,88267.0,49.6217,49.6403,49.5377,49.5377,88267.0
2015-11-10 12:30:00,53.1,53.15,53.01,53.06,128888.0,49.5284,49.575,49.4444,49.4911,128888.0
2015-11-10 13:00:00,53.07,53.17,53.06,53.16,105991.0,49.5004,49.5937,49.4911,49.5843,105991.0
2015-11-10 13:30:00,53.17,53.23,53.09,53.2,104892.0,49.5937,49.6496,49.5191,49.6217,104892.0
2015-11-10 14:00:00,53.19,53.21,53.09,53.12,82722.0,49.6123,49.631,49.5191,49.547,82722.0
2015-11-10 14:30:00,53.11,53.18,53.06,53.17,106106.0,49.5377,49.603,49.4911,49.5937,106106.0
2015-11-10 15:00:00,53.16,53.28,53.16,53.2,156375.0,49.5843,49.6963,49.5843,49.6217,156375.0
2015-11-10 15:30:00,53.2,53.39,53.18,53.39,557422.0,49.6217,49.7989,49.603,49.7989,557422.0
2015-11-11 09:30:00,53.46,53.73,53.32,53.42,193117.0,49.8642,50.116,49.7336,49.8269,193117.0
2015-11-11 10:00:00,53.41,53.66,53.41,53.6,273287.0,49.8175,50.0507,49.8175,49.9947,273287.0
2015-11-11 10:30:00,53.59,53.64,53.45,53.53,256111.0,49.9854,50.0321,49.8548,49.9295,256111.0
2015-11-11 11:00:00,53.53,53.56,53.41,53.54,129495.0,49.9295,49.9574,49.8175,49.9388,129495.0
2015-11-11 11:30:00,53.55,53.6,53.48,53.56,121147.0,49.9481,49.9947,49.8828,49.9574,121147.0
2015-11-11 12:00:00,53.57,53.58,53.37,53.44,72928.0,49.9668,49.9761,49.7802,49.8455,72928.0
2015-11-11 12:30:00,53.44,53.58,53.4,53.56,84654.0,49.8455,49.9761,49.8082,49.9574,84654.0
2015-11-11 13:00:00,53.55,53.56,53.45,53.5,102315.0,49.9481,49.9574,49.8548,49.9015,102315.0
2015-11-11 13:30:00,53.5,53.65,53.49,53.59,71282.0,49.9015,50.0414,49.8921,49.9854,71282.0
2015-11-11 14:00:00,53.59,53.74,53.54,53.74,88974.0,49.9854,50.1253,49.9388,50.1253,88974.0
2015-11-11 14:30:00,53.75,53.79,53.6,53.6,97975.0,50.1347,50.172,49.9947,49.9947,97975.0
2015-11-11 15:00:00,53.6,53.7,53.59,53.69,126616.0,49.9947,50.088,49.9854,50.0787,126616.0
2015-11-11 15:30:00,53.7,53.71,53.59,53.67,416015.0,50.088,50.0974,49.9854,50.06,416015.0
2015-11-12 09:30:00,53.56,54.12,53.46,53.6,143531.0,49.9574,50.4798,49.8642,49.9947,143531.0
2015-11-12 10:00:00,53.6,53.64,53.33,53.39,82467.0,49.9947,50.0321,49.7429,49.7989,82467.0
2015-11-12 10:30:00,53.4,53.62,53.36,53.51,101450.0,49.8082,50.0134,49.7709,49.9108,101450.0
2015-11-12 11:00:00,53.5,53.56,53.49,53.5,98195.0,49.9015,49.9574,49.8921,49.9015,98195.0
2015-11-12 11:30:00,53.5,53.54,53.27,53.28,84868.0,49.9015,49.9388,49.6869,49.6963,84868.0
2015-11-12 12:00:00,53.28,53.28,52.97,52.98,60239.0,49.6963,49.6963,49.4071,49.4165,60239.0
2015-11-12 12:30:00,52.97,52.97,52.85,52.91,76444.0,49.4071,49.4071,49.2952,49.3512,76444.0
2015-11-12 13:00:00,52.91,52.98,52.82,52.89,83980.0,49.3512,49.4165,49.2672,49.3325,83980.0
2015-11-12 13:30:00,52.89,53.04,52.86,53.01,64014.0,49.3325,49.4724,49.3045,49.4444,64014.0
2015-11-12 14:00:00,53.0,53.02,52.87,53.02,100940.0,49.4351,49.4538,49.3139,49.4538,100940.0
2015-11-12 14:30:00,53.03,53.04,52.88,52.97,84714.0,49.4631,49.4724,49.3232,49.4071,84714.0
2015-11-12 15:00:00,52.96,53.04,52.89,53.02,134236.0,49.3978,49.4724,49.3325,49.4538,134236.0
2015-11-12 15:30:00,53.02,53.03,52.77,52.79,270022.0,49.4538,49.4631,49.2206,49.2392,270022.0
2015-11-13 09:30:00,52.79,53.32,52.71,53.17,111753.0,49.2392,49.7336,49.1646,49.5937,111753.0
2015-11-13 10:00:00,53.16,53.19,52.82,52.91,106418.0,49.5843,49.6123,49.2672,49.3512,106418.0
2015-11-13 10:30:00,52.92,53.03,52.86,52.91,109604.0,49.3605,49.4631,49.3045,49.3512,109604.0
2015-11-13 11:00:00,52.9,52.96,52.75,52.76,63700.0,49.3418,49.3978,49.2019,49.2112,63700.0
2015-11-13 11:30:00,52.76,52.8,52.61,52.64,62679.0,49.2112,49.2486,49.0713,49.0993,62679.0
2015-11-13 12:00:00,52.64,52.72,52.57,52.57,56556.0,49.0993,49.1739,49.034,49.034,56556.0
2015-11-13 12:30:00,52.58,52.6,52.46,52.46,53239.0,49.0434,49.062,48.9314,48.9314,53239.0
2015-11-13 13:00:00,52.47,52.63,52.47,52.58,64469.0,48.9408,49.09,48.9408,49.0434,64469.0
2015-11-13 13:30:00,52.59,52.64,52.47,52.49,67327.0,49.0527,49.0993,48.9408,48.9594,67327.0
2015-11-13 14:00:00,52.48,52.55,52.45,52.45,84219.0,48.9501,49.0154,48.9221,48.9221,84219.0
2015-11-13 14:30:00,52.46,52.51,52.24,52.26,75964.0,48.9314,48.9781,48.7262,48.7449,75964.0
2015-11-13 15:00:00,52.26,52.32,52.13,52.17,115082.0,48.7449,48.8008,48.6236,48.6609,115082.0
2015-11-13 15:30:00,52.17,52.35,52.15,52.29,447390.0,48.6609,48.8288,48.6423,48.7729,447390.0
2015-11-16 09:30:00,52.22,52.83,52.05,52.7,114346.0,48.7076,49.2765,48.549,49.1553,114346.0
2015-11-16 10:00:00,52.72,52.9,52.57,52.65,105177.0,49.1739,49.3418,49.034,49.1086,105177.0
2015-11-16 10:30:00,52.66,52.85,52.66,52.78,72762.0,49.118,49.2952,49.118,49.2299,72762.0
2015-11-16 11:00:00,52.78,52.9,52.78,52.84,103524.0,49.2299,49.3418,49.2299,49.2859,103524.0
2015-11-16 11:30:00,52.86,53.04,52.86,53.03,92561.0,49.3045,49.4724,49.3045,49.4631,92561.0
2015-11-16 12:00:00,53.03,53.1,52.98,53.08,59864.0,49.4631,49.5284,49.4165,49.5097,59864.0
2015-11-16 12:30:00,53.08,53.17,53.0,53.04,104389.0,49.5097,49.5937,49.4351,49.4724,104389.0
2015-11-16 13:00:00,53.04,53.15,53.03,53.09,60000.0,49.4724,49.575,49.4631,49.5191,60000.0
2015-11-16 13:30:00,53.1,53.12,53.01,53.04,89138.0,49.5284,49.547,49.4444,49.4724,89138.0
2015-11-16 14:00:00,53.05,53.09,52.95,53.08,90628.0,49.4817,49.5191,49.3885,49.5097,90628.0
2015-11-16 14:30:00,53.08,53.16,53.07,53.13,154184.0,49.5097,49.5843,49.5004,49.5564,154184.0
2015-11-16 15:00:00,53.13,53.29,53.1,53.29,150143.0,49.5564,49.7056,49.5284,49.7056,150143.0
2015-11-16 15:30:00,53.29,53.45,53.22,53.43,438816.0,49.7056,49.8548,49.6403,49.8362,438816.0
2015-11-17 09:30:00,53.25,53.68,52.87,53.11,229900.0,49.6683,50.0694,49.3139,49.5377,229900.0
2015-11-17 10:00:00,53.12,53.34,53.03,53.19,398536.0,49.547,49.7522,49.4631,49.6123,398536.0
2015-11-17 10:30:00,53.2,53.31,53.07,53.1,125202.0,49.6217,49.7243,49.5004,49.5284,125202.0
2015-11-17 11:00:00,53.09,53.09,52.81,52.82,169211.0,49.5191,49.5191,49.2579,49.2672,169211.0
2015-11-17 11:30:00,52.82,52.89,52.64,52.69,225892.0,49.2672,49.3325,49.0993,49.146,225892.0
2015-11-17 12:00:00,52.69,52.77,52.58,52.58,146363.0,49.146,49.2206,49.0434,49.0434,146363.0
2015-11-17 12:30:00,52.57,52.6,52.29,52.33,143573.0,49.034,49.062,48.7729,48.8102,143573.0
2015-11-17 13:00:00,52.33,52.53,52.32,52.44,95515.0,48.8102,48.9967,48.8008,48.9128,95515.0
2015-11-17 13:30:00,52.44,52.65,52.42,52.61,90537.0,48.9128,49.1086,48.8941,49.0713,90537.0
2015-11-17 14:00:00,52.61,52.61,52.17,52.17,93311.0,49.0713,49.0713,48.6609,48.6609,93311.0
2015-11-17 14:30:00,52.17,52.27,52.09,52.11,187822.0,48.6609,48.7542,48.5863,48.605,187822.0
2015-11-17 15:00:00,52.11,52.12,51.95,52.04,154489.0,48.605,48.6143,48.4557,48.5397,154489.0
2015-11-17 15:30:00,52.04,52.21,51.99,52.16,423333.0,48.5397,48.6982,48.493,48.6516,423333.0
2015-11-18 09:30:00,52.17,52.23,51.74,52.16,204538.0,48.6609,48.7169,48.2599,48.6516,204538.0
2015-11-18 10:00:00,52.16,52.23,51.91,52.09,140651.0,48.6516,48.7169,48.4184,48.5863,140651.0
2015-11-18 10:30:00,52.08,52.18,51.9,51.94,103528.0,48.577,48.6703,48.4091,48.4464,103528.0
2015-11-18 11:00:00,51.93,51.93,51.76,51.86,109073.0,48.4371,48.4371,48.2785,48.3718,109073.0
2015-11-18 11:30:00,51.86,51.99,51.86,51.9,116893.0,48.3718,48.493,48.3718,48.4091,116893.0
2015-11-18 12:00:00,51.9,51.93,51.77,51.83,152124.0,48.4091,48.4371,48.2878,48.3438,152124.0
2015-11-18 12:30:00,51.84,51.85,51.72,51.78,83096.0,48.3531,48.3625,48.2412,48.2972,83096.0
2015-11-18 13:00:00,51.78,51.92,51.73,51.86,93087.0,48.2972,48.4277,48.2505,48.3718,93087.0
2015-11-18 13:30:00,51.86,52.05,51.84,51.88,55844.0,48.3718,48.549,48.3531,48.3904,55844.0
2015-11-18 14:00:00,51.87,52.28,51.77,52.27,120382.0,48.3811,48.7635,48.2878,48.7542,120382.0
2015-11-18 14:30:00,52.26,52.39,52.19,52.37,149381.0,48.7449,48.8661,48.6796,48.8475,149381.0
2015-11-18 15:00:00,52.36,52.56,52.35,52.52,174959.0,48.8382,49.0247,48.8288,48.9874,174959.0
2015-11-18 15:30:00,52.51,52.78,52.49,52.65,343970.0,48.9781,49.2299,48.9594,49.1086,343970.0
2015-11-19 09:30:00,52.79,53.4,52.7,52.99,206929.0,49.2392,49.8082,49.1553,49.4258,206929.0
2015-11-19 10:00:00,52.96,53.19,52.84,52.87,72774.0,49.3978,49.6123,49.2859,49.3139,72774.0
2015-11-19 10:30:00,52.89,53.02,52.67,52.8,117190.0,49.3325,49.4538,49.1273,49.2486,117190.0
2015-11-19 11:00:00,52.8,53.07,52.78,53.02,110151.0,49.2486,49.5004,49.2299,49.4538,110151.0
2015-11-19 11:30:00,53.01,53.13,52.94,52.97,67352.0,49.4444,49.5564,49.3791,49.4071,67352.0
2015-11-19 12:00:00,52.96,52.98,52.87,52.93,60289.0,49.3978,49.4165,49.3139,49.3698,60289.0
2015-11-19 12:30:00,52.93,53.05,52.89,53.05,46543.0,49.3698,49.4817,49.3325,49.4817,46543.0
2015-11-19 13:00:00,53.05,53.1,52.94,52.99,135067.0,49.4817,49.5284,49.3791,49.4258,135067.0
2015-11-19 13:30:00,52.98,53.09,52.94,53.04,43684.0,49.4165,49.5191,49.3791,49.4724,43684.0
2015-11-19 14:00:00,53.04,53.12,53.03,53.12,75065.0,49.4724,49.547,49.4631,49.547,75065.0
2015-11-19 14:30:00,53.11,53.18,52.96,53.13,61226.0,49.5377,49.603,49.3978,49.5564,61226.0
2015-11-19 15:00:00,53.13,53.29,53.13,53.25,117557.0,49.5564,49.7056,49.5564,49.6683,117557.0
2015-11-19 15:30:00,53.25,53.28,53.13,53.18,217355.0,49.6683,49.6963,49.5564,49.603,217355.0
2015-11-20 09:30:00,53.49,53.89,53.35,53.87,259214.0,49.8921,50.2652,49.7616,50.2466,259214.0
2015-11-20 10:00:00,53.88,53.94,53.6,53.62,87482.0,50.2559,50.3119,49.9947,50.0134,87482.0
2015-11-20 10:30:00,53.6,53.77,53.58,53.73,134922.0,49.9947,50.1533,49.9761,50.116,134922.0
2015-11-20 11:00:00,53.75,53.85,53.68,53.73,103401.0,50.1347,50.2279,50.0694,50.116,103401.0
2015-11-20 11:30:00,53.73,53.87,53.7,53.85,55461.0,50.116,50.2466,50.088,50.2279,55461.0
2015-11-20 12:00:00,53.84,53.88,53.71,53.73,49343.0,50.2186,50.2559,50.0974,50.116,49343.0
2015-11-20 12:30:00,53.72,53.74,53.62,53.67,67797.0,50.1067,50.1253,50.0134,50.06,67797.0
2015-11-20 13:00:00,53.66,53.7,53.46,53.48,56070.0,50.0507,50.088,49.8642,49.8828,56070.0
2015-11-20 13:30:00,53.49,53.54,53.43,53.48,58950.0,49.8921,49.9388,49.8362,49.8828,58950.0
2015-11-20 14:00:00,53.48,53.52,53.41,53.43,65987.0,49.8828,49.9201,49.8175,49.8362,65987.0
2015-11-20 14:30:00,53.43,53.47,53.36,53.4,70999.0,49.8362,49.8735,49.7709,49.8082,70999.0
2015-11-20 15:00:00,53.4,53.47,53.34,53.42,129129.0,49.8082,49.8735,49.7522,49.8269,129129.0
2015-11-20 15:30:00,53.41,53.64,53.4,53.59,414867.0,49.8175,50.0321,49.8082,49.9854,414867.0
2015-11-23 09:30:00,52.67,53.57,52.53,53.41,278891.0,49.1273,49.9668,48.9967,49.8175,278891.0
2015-11-23 10:00:00,53.41,53.46,53.2,53.29,164440.0,49.8175,49.8642,49.6217,49.7056,164440.0
2015-11-23 10:30:00,53.29,53.53,53.27,53.53,101453.0,49.7056,49.9295,49.6869,49.9295,101453.0
2015-11-23 11:00:00,53.53,53.64,53.44,53.5,84639.0,49.9295,50.0321,49.8455,49.9015,84639.0
2015-11-23 11:30:00,53.5,53.54,53.34,53.35,76868.0,49.9015,49.9388,49.7522,49.7616,76868.0
2015-11-23 12:00:00,53.34,53.47,53.21,53.21,65246.0,49.7522,49.8735,49.631,49.631,65246.0
2015-11-23 12:30:00,53.21,53.22,53.08,53.14,75911.0,49.631,49.6403,49.5097,49.5657,75911.0
2015-11-23 13:00:00,53.13,53.23,53.13,53.2,88047.0,49.5564,49.6496,49.5564,49.6217,88047.0
2015-11-23 13:30:00,53.2,53.28,53.14,53.14,71402.0,49.6217,49.6963,49.5657,49.5657,71402.0
2015-11-23 14:00:00,53.14,53.14,52.94,53.07,209407.0,49.5657,49.5657,49.3791,49.5004,209407.0
2015-11-23 14:30:00,53.06,53.1,52.95,52.96,374885.0,49.4911,49.5284,49.3885,49.3978,374885.0
2015-11-23 15:00:00,52.95,52.98,52.78,52.81,310330.0,49.3885,49.4165,49.2299,49.2579,310330.0
2015-11-23 15:30:00,52.81,52.88,52.67,52.74,666226.0,49.2579,49.3232,49.1273,49.1926,666226.0
2015-11-24 09:30:00,52.53,52.72,52.28,52.56,223494.0,48.9967,49.1739,48.7635,49.0247,223494.0
2015-11-24 10:00:00,52.53,52.54,52.28,52.46,180200.0,48.9967,49.006,48.7635,48.9314,180200.0
2015-11-24 10:30:00,52.46,52.49,52.34,52.35,75434.0,48.9314,48.9594,48.8195,48.8288,75434.0
2015-11-24 11:00:00,52.34,52.44,52.27,52.36,205683.0,48.8195,48.9128,48.7542,48.8382,205683.0
2015-11-24 11:30:00,52.36,52.44,52.16,52.18,113212.0,48.8382,48.9128,48.6516,48.6703,113212.0
2015-11-24 12:00:00,52.19,52.28,52.11,52.13,75722.0,48.6796,48.7635,48.605,48.6236,75722.0
2015-11-24 12:30:00,52.14,52.15,52.02,52.08,71633.0,48.633,48.6423,48.521,48.577,71633.0
2015-11-24 13:00:00,52.08,52.32,52.07,52.29,87323.0,48.577,48.8008,48.5677,48.7729,87323.0
2015-11-24 13:30:00,52.29,52.32,52.17,52.21,102379.0,48.7729,48.8008,48.6609,48.6982,102379.0
2015-11-24 14:00:00,52.21,52.36,52.17,52.31,121373.0,48.6982,48.8382,48.6609,48.7915,121373.0
2015-11-24 14:30:00,52.31,52.49,52.29,52.46,152706.0,48.7915,48.9594,48.7729,48.9314,152706.0
2015-11-24 15:00:00,52.46,52.59,52.46,52.59,146051.0,48.9314,49.0527,48.9314,49.0527,146051.0
2015-11-24 15:30:00,52.58,52.63,52.54,52.56,567144.0,49.0434,49.09,49.006,49.0247,567144.0
2015-11-25 09:30:00,52.67,52.69,52.3,52.5,106821.0,49.1273,49.146,48.7822,48.9687,106821.0
2015-11-25 10:00:00,52.54,52.54,52.2,52.2,42840.0,49.006,49.006,48.6889,48.6889,42840.0
2015-11-25 10:30:00,52.2,52.35,52.17,52.27,54798.0,48.6889,48.8288,48.6609,48.7542,54798.0
2015-11-25 11:00:00,52.26,52.33,52.21,52.24,74375.0,48.7449,48.8102,48.6982,48.7262,74375.0
2015-11-25 11:30:00,52.24,52.29,52.21,52.25,79079.0,48.7262,48.7729,48.6982,48.7356,79079.0
2015-11-25 12:00:00,52.24,52.37,52.24,52.31,33106.0,48.7262,48.8475,48.7262,48.7915,33106.0
2015-11-25 12:30:00,52.31,52.39,52.23,52.37,33031.0,48.7915,48.8661,48.7169,48.8475,33031.0
2015-11-25 13:00:00,52.36,52.38,52.26,52.27,37014.0,48.8382,48.8568,48.7449,48.7542,37014.0
2015-11-25 13:30:00,52.27,52.34,52.26,52.34,48999.0,48.7542,48.8195,48.7449,48.8195,48999.0
2015-11-25 14:00:00,52.33,52.36,52.27,52.32,42610.0,48.8102,48.8382,48.7542,48.8008,42610.0
2015-11-25 14:30:00,52.31,52.4,52.27,52.4,108883.0,48.7915,48.8755,48.7542,48.8755,108883.0
2015-11-25 15:00:00,52.4,52.41,52.36,52.38,121626.0,48.8755,48.8848,48.8382,48.8568,121626.0
2015-11-25 15:30:00,52.38,52.4,52.36,52.36,278853.0,48.8568,48.8755,48.8382,48.8382,278853.0
2015-11-27 09:30:00,52.43,52.89,52.43,52.76,124967.0,48.9034,49.3325,48.9034,49.2112,124967.0
2015-11-27 10:00:00,52.74,52.94,52.66,52.85,57169.0,49.1926,49.3791,49.118,49.2952,57169.0
2015-11-27 10:30:00,52.83,52.84,52.69,52.81,51227.0,49.2765,49.2859,49.146,49.2579,51227.0
2015-11-27 11:00:00,52.8,53.02,52.8,53.0,106857.0,49.2486,49.4538,49.2486,49.4351,106857.0
2015-11-27 11:30:00,53.0,53.05,52.96,53.02,46910.0,49.4351,49.4817,49.3978,49.4538,46910.0
2015-11-27 12:00:00,53.0,53.02,52.88,52.92,56584.0,49.4351,49.4538,49.3232,49.3605,56584.0
2015-11-27 12:30:00,52.91,52.92,52.77,52.78,133957.0,49.3512,49.3605,49.2206,49.2299,133957.0
2015-11-30 09:30:00,52.75,53.15,52.75,53.03,176226.0,49.2019,49.575,49.2019,49.4631,176226.0
2015-11-30 10:00:00,53.06,53.23,52.94,53.2,129943.0,49.4911,49.6496,49.3791,49.6217,129943.0
2015-11-30 10:30:00,53.2,53.29,52.98,53.01,107672.0,49.6217,49.7056,49.4165,49.4444,107672.0
2015-11-30 11:00:00,53.02,53.06,52.74,52.75,247515.0,49.4538,49.4911,49.1926,49.2019,247515.0
2015-11-30 11:30:00,52.76,52.8,52.69,52.71,154991.0,49.2112,49.2486,49.146,49.1646,154991.0
2015-11-30 12:00:00,52.71,52.8,52.64,52.78,156314.0,49.1646,49.2486,49.0993,49.2299,156314.0
2015-11-30 12:30:00,52.78,53.03,52.76,52.9,108708.0,49.2299,49.4631,49.2112,49.3418,108708.0
2015-11-30 13:00:00,52.92,53.04,52.84,52.88,185240.0,49.3605,49.4724,49.2859,49.3232,185240.0
2015-11-30 13:30:00,52.89,52.98,52.81,52.97,201522.0,49.3325,49.4165,49.2579,49.4071,201522.0
2015-11-30 14:00:00,52.98,52.99,52.89,52.95,262550.0,49.4165,49.4258,49.3325,49.3885,262550.0
2015-11-30 14:30:00,52.94,53.01,52.85,52.87,214943.0,49.3791,49.4444,49.2952,49.3139,214943.0
2015-11-30 15:00:00,52.86,52.87,52.68,52.75,122088.0,49.3045,49.3139,49.1366,49.2019,122088.0
2015-11-30 15:30:00,52.74,52.83,52.65,52.74,407818.0,49.1926,49.2765,49.1086,49.1926,407818.0
2015-12-01 09:30:00,53.04,53.3,52.96,52.97,199746.0,49.4724,49.7149,49.3978,49.4071,199746.0
2015-12-01 10:00:00,52.95,53.1,52.76,53.08,116662.0,49.3885,49.5284,49.2112,49.5097,116662.0
2015-12-01 10:30:00,53.08,53.08,52.8,52.85,47803.0,49.5097,49.5097,49.2486,49.2952,47803.0
2015-12-01 11:00:00,52.86,52.97,52.84,52.86,41379.0,49.3045,49.4071,49.2859,49.3045,41379.0
2015-12-01 11:30:00,52.85,52.85,52.66,52.7,53726.0,49.2952,49.2952,49.118,49.1553,53726.0
2015-12-01 12:00:00,52.7,52.73,52.64,52.66,41459.0,49.1553,49.1833,49.0993,49.118,41459.0
2015-12-01 12:30:00,52.67,52.83,52.66,52.77,47587.0,49.1273,49.2765,49.118,49.2206,47587.0
2015-12-01 13:00:00,52.77,52.79,52.59,52.6,90445.0,49.2206,49.2392,49.0527,49.062,90445.0
2015-12-01 13:30:00,52.6,52.63,52.42,52.42,76756.0,49.062,49.09,48.8941,48.8941,76756.0
2015-12-01 14:00:00,52.42,52.46,52.38,52.44,82477.0,48.8941,48.9314,48.8568,48.9128,82477.0
2015-12-01 14:30:00,52.45,52.58,52.41,52.49,64762.0,48.9221,49.0434,48.8848,48.9594,64762.0
2015-12-01 15:00:00,52.5,52.7,52.49,52.68,98995.0,48.9687,49.1553,48.9594,49.1366,98995.0
2015-12-01 15:30:00,52.69,53.0,52.68,52.92,295477.0,49.146,49.4351,49.1366,49.3605,295477.0
2015-12-02 09:30:00,52.72,52.88,52.64,52.81,102295.0,49.1739,49.3232,49.0993,49.2579,102295.0
2015-12-02 10:00:00,52.81,52.86,52.47,52.47,34429.0,49.2579,49.3045,48.9408,48.9408,34429.0
2015-12-02 10:30:00,52.47,52.51,52.31,52.4,162746.0,48.9408,48.9781,48.7915,48.8755,162746.0
2015-12-02 11:00:00,52.4,52.4,52.25,52.28,51069.0,48.8755,48.8755,48.7356,48.7635,51069.0
2015-12-02 11:30:00,52.27,52.4,52.26,52.32,67577.0,48.7542,48.8755,48.7449,48.8008,67577.0
2015-12-02 12:00:00,52.31,52.34,52.2,52.29,109457.0,48.7915,48.8195,48.6889,48.7729,109457.0
2015-12-02 12:30:00,52.29,52.42,52.22,52.23,106498.0,48.7729,48.8941,48.7076,48.7169,106498.0
2015-12-02 13:00:00,52.23,52.31,52.15,52.3,79714.0,48.7169,48.7915,48.6423,48.7822,79714.0
2015-12-02 13:30:00,52.3,52.33,52.2,52.31,87526.0,48.7822,48.8102,48.6889,48.7915,87526.0
2015-12-02 14:00:00,52.32,52.32,52.14,52.18,249687.0,48.8008,48.8008,48.633,48.6703,249687.0
2015-12-02 14:30:00,52.18,52.3,52.17,52.25,838163.0,48.6703,48.7822,48.6609,48.7356,838163.0
2015-12-02 15:00:00,52.24,52.33,52.22,52.32,175789.0,48.7262,48.8102,48.7076,48.8008,175789.0
2015-12-02 15:30:00,52.32,52.36,52.2,52.23,405974.0,48.8008,48.8382,48.6889,48.7169,405974.0
2015-12-03 09:30:00,51.8,52.05,51.4,51.96,200763.0,48.3158,48.549,47.9427,48.4651,200763.0
2015-12-03 10:00:00,51.94,52.0,51.81,51.85,269589.0,48.4464,48.5024,48.3251,48.3625,269589.0
2015-12-03 10:30:00,51.84,52.22,51.83,52.14,190583.0,48.3531,48.7076,48.3438,48.633,190583.0
2015-12-03 11:00:00,52.13,52.13,51.9,52.0,346335.0,48.6236,48.6236,48.4091,48.5024,346335.0
2015-12-03 11:30:00,51.99,52.0,51.83,51.98,251985.0,48.493,48.5024,48.3438,48.4837,251985.0
2015-12-03 12:00:00,51.97,52.03,51.86,51.92,73204.0,48.4744,48.5304,48.3718,48.4277,73204.0
2015-12-03 12:30:00,51.92,51.94,51.83,51.87,71130.0,48.4277,48.4464,48.3438,48.3811,71130.0
2015-12-03 13:00:00,51.87,52.13,51.86,52.13,49250.0,48.3811,48.6236,48.3718,48.6236,49250.0
2015-12-03 13:30:00,52.14,52.19,51.97,52.02,51805.0,48.633,48.6796,48.4744,48.521,51805.0
2015-12-03 14:00:00,52.01,52.12,51.96,51.99,151048.0,48.5117,48.6143,48.4651,48.493,151048.0
2015-12-03 14:30:00,52.0,52.01,51.91,51.94,88649.0,48.5024,48.5117,48.4184,48.4464,88649.0
2015-12-03 15:00:00,51.94,51.99,51.79,51.83,404925.0,48.4464,48.493,48.3065,48.3438,404925.0
2015-12-03 15:30:00,51.84,51.86,51.71,51.82,628736.0,48.3531,48.3718,48.2319,48.3345,628736.0
2015-12-04 09:30:00,52.01,52.84,52.01,52.8,191598.0,48.5117,49.2859,48.5117,49.2486,191598.0
2015-12-04 10:00:00,52.8,53.11,52.69,53.08,187949.0,49.2486,49.5377,49.146,49.5097,187949.0
2015-12-04 10:30:00,53.06,53.1,52.95,53.04,130929.0,49.4911,49.5284,49.3885,49.4724,130929.0
2015-12-04 11:00:00,53.03,53.05,52.73,52.73,280546.0,49.4631,49.4817,49.1833,49.1833,280546.0
2015-12-04 11:30:00,52.73,52.91,52.69,52.73,353466.0,49.1833,49.3512,49.146,49.1833,353466.0
2015-12-04 12:00:00,52.73,52.85,52.57,52.8,159955.0,49.1833,49.2952,49.034,49.2486,159955.0
2015-12-04 12:30:00,52.79,52.92,52.75,52.88,401265.0,49.2392,49.3605,49.2019,49.3232,401265.0
2015-12-04 13:00:00,52.88,53.07,52.88,52.96,413835.0,49.3232,49.5004,49.3232,49.3978,413835.0
2015-12-04 13:30:00,52.97,53.0,52.81,52.83,297089.0,49.4071,49.4351,49.2579,49.2765,297089.0
2015-12-04 14:00:00,52.83,52.9,52.74,52.86,157908.0,49.2765,49.3418,49.1926,49.3045,157908.0
2015-12-04 14:30:00,52.87,52.87,52.74,52.82,138106.0,49.3139,49.3139,49.1926,49.2672,138106.0
2015-12-04 15:00:00,52.83,53.05,52.79,53.05,555628.0,49.2765,49.4817,49.2392,49.4817,555628.0
2015-12-04 15:30:00,53.05,53.21,53.02,53.11,943184.0,49.4817,49.631,49.4538,49.5377,943184.0
2015-12-07 09:30:00,53.06,53.12,52.35,52.35,314736.0,49.4911,49.547,48.8288,48.8288,314736.0
2015-12-07 10:00:00,52.35,52.59,52.22,52.46,542631.0,48.8288,49.0527,48.7076,48.9314,542631.0
2015-12-07 10:30:00,52.47,52.51,52.07,52.18,291922.0,48.9408,48.9781,48.5677,48.6703,291922.0
2015-12-07 11:00:00,52.18,52.37,52.13,52.35,158497.0,48.6703,48.8475,48.6236,48.8288,158497.0
2015-12-07 11:30:00,52.35,52.51,52.35,52.47,163326.0,48.8288,48.9781,48.8288,48.9408,163326.0
2015-12-07 12:00:00,52.46,52.88,52.44,52.87,257655.0,48.9314,49.3232,48.9128,49.3139,257655.0
2015-12-07 12:30:00,52.87,52.95,52.77,52.94,116661.0,49.3139,49.3885,49.2206,49.3791,116661.0
2015-12-07 13:00:00,52.94,53.16,52.94,53.07,117875.0,49.3791,49.5843,49.3791,49.5004,117875.0
2015-12-07 13:30:00,53.07,53.09,52.97,53.05,40661.0,49.5004,49.5191,49.4071,49.4817,40661.0
2015-12-07 14:00:00,53.05,53.05,52.8,52.87,131786.0,49.4817,49.4817,49.2486,49.3139,131786.0
2015-12-07 14:30:00,52.88,52.96,52.78,52.92,178353.0,49.3232,49.3978,49.2299,49.3605,178353.0
2015-12-07 15:00:00,52.91,53.03,52.85,53.0,138704.0,49.3512,49.4631,49.2952,49.4351,138704.0
2015-12-07 15:30:00,53.01,53.16,52.92,53.14,371432.0,49.4444,49.5843,49.3605,49.5657,371432.0
2015-12-08 09:30:00,53.02,53.18,52.8,52.88,159280.0,49.4538,49.603,49.2486,49.3232,159280.0
2015-12-08 10:00:00,52.86,52.87,52.38,52.45,195805.0,49.3045,49.3139,48.8568,48.9221,195805.0
2015-12-08 10:30:00,52.45,52.6,52.39,52.52,161669.0,48.9221,49.062,48.8661,48.9874,161669.0
2015-12-08 11:00:00,52.52,52.68,52.35,52.43,310582.0,48.9874,49.1366,48.8288,48.9034,310582.0
2015-12-08 11:30:00,52.42,52.46,52.28,52.44,98725.0,48.8941,48.9314,48.7635,48.9128,98725.0
2015-12-08 12:00:00,52.42,52.43,52.2,52.25,69341.0,48.8941,48.9034,48.6889,48.7356,69341.0
2015-12-08 12:30:00,52.24,52.24,52.07,52.1,74116.0,48.7262,48.7262,48.5677,48.5956,74116.0
2015-12-08 13:00:00,52.1,52.3,52.09,52.28,83576.0,48.5956,48.7822,48.5863,48.7635,83576.0
2015-12-08 13:30:00,52.3,52.57,52.3,52.55,128109.0,48.7822,49.034,48.7822,49.0154,128109.0
2015-12-08 14:00:00,52.56,52.71,52.51,52.55,113264.0,49.0247,49.1646,48.9781,49.0154,113264.0
2015-12-08 14:30:00,52.55,52.66,52.55,52.58,89912.0,49.0154,49.118,49.0154,49.0434,89912.0
2015-12-08 15:00:00,52.58,52.7,52.52,52.69,110082.0,49.0434,49.1553,48.9874,49.146,110082.0
2015-12-08 15:30:00,52.69,52.84,52.65,52.73,279608.0,49.146,49.2859,49.1086,49.1833,279608.0
2015-12-09 09:30:00,52.54,52.96,52.44,52.83,193379.0,49.006,49.3978,48.9128,49.2765,193379.0
2015-12-09 10:00:00,52.84,53.22,52.8,53.21,267127.0,49.2859,49.6403,49.2486,49.631,267127.0
2015-12-09 10:30:00,53.21,53.44,53.19,53.2,156813.0,49.631,49.8455,49.6123,49.6217,156813.0
2015-12-09 11:00:00,53.21,53.21,53.02,53.03,87960.0,49.631,49.631,49.4538,49.4631,87960.0
2015-12-09 11:30:00,53.03,53.16,52.82,52.84,68806.0,49.4631,49.5843,49.2672,49.2859,68806.0
2015-12-09 12:00:00,52.84,53.02,52.7,52.72,130292.0,49.2859,49.4538,49.1553,49.1739,130292.0
2015-12-09 12:30:00,52.72,52.74,52.51,52.52,128017.0,49.1739,49.1926,48.9781,48.9874,128017.0
2015-12-09 13:00:00,52.51,52.67,52.41,52.57,110911.0,48.9781,49.1273,48.8848,49.034,110911.0
2015-12-09 13:30:00,52.58,52.63,52.5,52.54,75996.0,49.0434,49.09,48.9687,49.006,75996.0
2015-12-09 14:00:00,52.55,52.75,52.53,52.6,82906.0,49.0154,49.2019,48.9967,49.062,82906.0
2015-12-09 14:30:00,52.61,52.72,52.55,52.57,87478.0,49.0713,49.1739,49.0154,49.034,87478.0
2015-12-09 15:00:00,52.57,52.63,52.5,52.58,102337.0,49.034,49.09,48.9687,49.0434,102337.0
2015-12-09 15:30:00,52.58,52.72,52.52,52.58,224963.0,49.0434,49.1739,48.9874,49.0434,224963.0
2015-12-10 09:30:00,52.6,52.8,52.2,52.25,202045.0,49.062,49.2486,48.6889,48.7356,202045.0
2015-12-10 10:00:00,52.24,52.33,52.15,52.22,177937.0,48.7262,48.8102,48.6423,48.7076,177937.0
2015-12-10 10:30:00,52.22,52.33,52.04,52.06,108192.0,48.7076,48.8102,48.5397,48.5583,108192.0
2015-12-10 11:00:00,52.06,52.08,51.76,51.78,81269.0,48.5583,48.577,48.2785,48.2972,81269.0
2015-12-10 11:30:00,51.76,51.83,51.67,51.67,134319.0,48.2785,48.3438,48.1946,48.1946,134319.0
2015-12-10 12:00:00,51.68,51.69,51.5,51.53,105971.0,48.2039,48.2132,48.036,48.064,105971.0
2015-12-10 12:30:00,51.53,51.58,51.43,51.54,133604.0,48.064,48.1106,47.9707,48.0733,133604.0
2015-12-10 13:00:00,51.54,51.58,51.47,51.52,188759.0,48.0733,48.1106,48.008,48.0547,188759.0
2015-12-10 13:30:00,51.51,51.66,51.51,51.56,119200.0,48.0453,48.1852,48.0453,48.092,119200.0
2015-12-10 14:00:00,51.57,51.78,51.56,51.77,167781.0,48.1013,48.2972,48.092,48.2878,167781.0
2015-12-10 14:30:00,51.77,51.89,51.77,51.79,101205.0,48.2878,48.3998,48.2878,48.3065,101205.0
2015-12-10 15:00:00,51.79,51.8,51.46,51.57,190697.0,48.3065,48.3158,47.9987,48.1013,190697.0
2015-12-10 15:30:00,51.57,51.7,51.52,51.64,434340.0,48.1013,48.2225,48.0547,48.1666,434340.0
2015-12-11 09:30:00,51.56,51.7,51.19,51.67,262959.0,48.092,48.2225,47.7469,48.1946,262959.0
2015-12-11 10:00:00,51.7,52.14,51.7,52.06,269779.0,48.2225,48.633,48.2225,48.5583,269779.0
2015-12-11 10:30:00,52.06,52.14,51.74,51.74,83073.0,48.5583,48.633,48.2599,48.2599,83073.0
2015-12-11 11:00:00,51.73,51.96,51.7,51.86,100976.0,48.2505,48.4651,48.2225,48.3718,100976.0
2015-12-11 11:30:00,51.85,52.08,51.74,51.97,176381.0,48.3625,48.577,48.2599,48.4744,176381.0
2015-12-11 12:00:00,51.98,52.05,51.78,51.86,110166.0,48.4837,48.549,48.2972,48.3718,110166.0
2015-12-11 12:30:00,51.85,52.02,51.8,52.02,134485.0,48.3625,48.521,48.3158,48.521,134485.0
2015-12-11 13:00:00,52.02,52.06,51.81,51.81,74483.0,48.521,48.5583,48.3251,48.3251,74483.0
2015-12-11 13:30:00,51.81,51.93,51.8,51.85,87867.0,48.3251,48.4371,48.3158,48.3625,87867.0
2015-12-11 14:00:00,51.86,52.02,51.84,51.92,61114.0,48.3718,48.521,48.3531,48.4277,61114.0
2015-12-11 14:30:00,51.92,51.95,51.84,51.85,95215.0,48.4277,48.4557,48.3531,48.3625,95215.0
2015-12-11 15:00:00,51.84,51.89,51.7,51.75,181203.0,48.3531,48.3998,48.2225,48.2692,181203.0
2015-12-11 15:30:00,51.75,51.79,51.64,51.72,264688.0,48.2692,48.3065,48.1666,48.2412,264688.0
2015-12-14 09:30:00,51.84,52.07,51.74,51.84,194640.0,48.3531,48.5677,48.2599,48.3531,194640.0
2015-12-14 10:00:00,51.83,52.18,51.7,51.72,133816.0,48.3438,48.6703,48.2225,48.2412,133816.0
2015-12-14 10:30:00,51.71,51.86,51.63,51.67,124681.0,48.2319,48.3718,48.1573,48.1946,124681.0
2015-12-14 11:00:00,51.66,51.7,51.52,51.67,69698.0,48.1852,48.2225,48.0547,48.1946,69698.0
2015-12-14 11:30:00,51.65,51.66,51.51,51.57,122403.0,48.1759,48.1852,48.0453,48.1013,122403.0
2015-12-14 12:00:00,51.56,51.85,51.48,51.83,173448.0,48.092,48.3625,48.0173,48.3438,173448.0
2015-12-14 12:30:00,51.84,52.1,51.79,52.08,121435.0,48.3531,48.5956,48.3065,48.577,121435.0
2015-12-14 13:00:00,52.08,52.12,52.0,52.07,98056.0,48.577,48.6143,48.5024,48.5677,98056.0
2015-12-14 13:30:00,52.08,52.12,51.99,52.09,41490.0,48.577,48.6143,48.493,48.5863,41490.0
2015-12-14 14:00:00,52.1,52.13,52.03,52.05,82466.0,48.5956,48.6236,48.5304,48.549,82466.0
2015-12-14 14:30:00,52.05,52.17,52.0,52.08,80729.0,48.549,48.6609,48.5024,48.577,80729.0
2015-12-14 15:00:00,52.08,52.08,51.95,52.02,80444.0,48.577,48.577,48.4557,48.521,80444.0
2015-12-14 15:30:00,52.01,52.34,52.01,52.29,295854.0,48.5117,48.8195,48.5117,48.7729,295854.0
2015-12-15 09:30:00,52.43,53.1,52.4,53.08,220909.0,48.9034,49.5284,48.8755,49.5097,220909.0
2015-12-15 10:00:00,53.08,53.25,52.92,53.16,115472.0,49.5097,49.6683,49.3605,49.5843,115472.0
2015-12-15 10:30:00,53.16,53.21,53.1,53.12,91377.0,49.5843,49.631,49.5284,49.547,91377.0
2015-12-15 11:00:00,53.12,53.38,53.11,53.18,98368.0,49.547,49.7895,49.5377,49.603,98368.0
2015-12-15 11:30:00,53.18,53.26,53.14,53.21,101956.0,49.603,49.6776,49.5657,49.631,101956.0
2015-12-15 12:00:00,53.2,53.24,53.0,53.11,165727.0,49.6217,49.659,49.4351,49.5377,165727.0
2015-12-15 12:30:00,53.11,53.31,53.11,53.24,87528.0,49.5377,49.7243,49.5377,49.659,87528.0
2015-12-15 13:00:00,53.24,53.26,53.11,53.22,264862.0,49.659,49.6776,49.5377,49.6403,264862.0
2015-12-15 13:30:00,53.22,53.35,53.18,53.32,62101.0,49.6403,49.7616,49.603,49.7336,62101.0
2015-12-15 14:00:00,53.31,53.32,53.16,53.18,91335.0,49.7243,49.7336,49.5843,49.603,91335.0
2015-12-15 14:30:00,53.19,53.24,53.09,53.11,84720.0,49.6123,49.659,49.5191,49.5377,84720.0
2015-12-15 15:00:00,53.11,53.11,52.66,52.67,317608.0,49.5377,49.5377,49.118,49.1273,317608.0
2015-12-15 15:30:00,52.67,52.82,52.64,52.67,702370.0,49.1273,49.2672,49.0993,49.1273,702370.0
2015-12-16 09:30:00,52.84,53.48,52.73,53.42,141185.0,49.2859,49.8828,49.1833,49.8269,141185.0
2015-12-16 10:00:00,53.44,53.67,53.41,53.66,108970.0,49.8455,50.06,49.8175,50.0507,108970.0
2015-12-16 10:30:00,53.66,53.75,53.54,53.68,72717.0,50.0507,50.1347,49.9388,50.0694,72717.0
2015-12-16 11:00:00,53.68,53.8,53.61,53.8,308897.0,50.0694,50.1813,50.0041,50.1813,308897.0
2015-12-16 11:30:00,53.8,53.94,53.75,53.89,95065.0,50.1813,50.3119,50.1347,50.2652,95065.0
2015-12-16 12:00:00,53.88,53.9,53.82,53.84,78242.0,50.2559,50.2746,50.2,50.2186,78242.0
2015-12-16 12:30:00,53.84,53.96,53.75,53.78,66430.0,50.2186,50.3305,50.1347,50.1626,66430.0
2015-12-16 13:00:00,53.78,53.81,53.64,53.65,85843.0,50.1626,50.1906,50.0321,50.0414,85843.0
2015-12-16 13:30:00,53.67,53.96,53.59,53.96,70400.0,50.06,50.3305,49.9854,50.3305,70400.0
2015-12-16 14:00:00,53.91,53.99,53.5,53.96,406674.0,50.2839,50.3585,49.9015,50.3305,406674.0
2015-12-16 14:30:00,53.95,54.19,53.9,54.16,116937.0,50.3212,50.5451,50.2746,50.5171,116937.0
2015-12-16 15:00:00,54.17,54.17,54.01,54.15,118411.0,50.5264,50.5264,50.3772,50.5078,118411.0
2015-12-16 15:30:00,54.16,54.29,54.15,54.22,318425.0,50.5171,50.6383,50.5078,50.573,318425.0
2015-12-17 09:30:00,54.26,54.39,53.78,53.86,127822.0,50.6104,50.7316,50.1626,50.2373,127822.0
2015-12-17 10:00:00,53.86,54.01,53.74,53.81,172469.0,50.2373,50.3772,50.1253,50.1906,172469.0
2015-12-17 10:30:00,53.81,53.92,53.7,53.92,233695.0,50.1906,50.2932,50.088,50.2932,233695.0
2015-12-17 11:00:00,53.92,53.99,53.81,53.94,156880.0,50.2932,50.3585,50.1906,50.3119,156880.0
2015-12-17 11:30:00,53.94,54.12,53.91,54.04,185722.0,50.3119,50.4798,50.2839,50.4052,185722.0
2015-12-17 12:00:00,54.04,54.22,53.96,54.21,194508.0,50.4052,50.573,50.3305,50.5637,194508.0
2015-12-17 12:30:00,54.22,54.26,53.89,53.96,101324.0,50.573,50.6104,50.2652,50.3305,101324.0
2015-12-17 13:00:00,53.96,54.02,53.91,53.94,122478.0,50.3305,50.3865,50.2839,50.3119,122478.0
2015-12-17 13:30:00,53.94,54.2,53.92,54.15,77116.0,50.3119,50.5544,50.2932,50.5078,77116.0
2015-12-17 14:00:00,54.15,54.3,54.13,54.28,116178.0,50.5078,50.6477,50.4891,50.629,116178.0
2015-12-17 14:30:00,54.27,54.35,54.23,54.29,101887.0,50.6197,50.6943,50.5824,50.6383,101887.0
2015-12-17 15:00:00,54.28,54.34,54.12,54.17,177702.0,50.629,50.685,50.4798,50.5264,177702.0
2015-12-17 15:30:00,54.16,54.21,53.84,53.85,486505.0,50.5171,50.5637,50.2186,50.2279,486505.0
2015-12-18 09:30:00,53.57,53.82,53.21,53.25,463312.0,49.9668,50.2,49.631,49.6683,463312.0
2015-12-18 10:00:00,53.27,53.28,53.01,53.03,95979.0,49.6869,49.6963,49.4444,49.4631,95979.0
2015-12-18 10:30:00,53.02,53.07,52.84,53.0,100905.0,49.4538,49.5004,49.2859,49.4351,100905.0
2015-12-18 11:00:00,52.99,53.07,52.97,52.99,88281.0,49.4258,49.5004,49.4071,49.4258,88281.0
2015-12-18 11:30:00,52.99,53.2,52.98,53.15,176945.0,49.4258,49.6217,49.4165,49.575,176945.0
2015-12-18 12:00:00,53.15,53.2,53.07,53.16,105440.0,49.575,49.6217,49.5004,49.5843,105440.0
2015-12-18 12:30:00,53.16,53.37,53.14,53.3,55040.0,49.5843,49.7802,49.5657,49.7149,55040.0
2015-12-18 13:00:00,53.3,53.45,53.28,53.44,66862.0,49.7149,49.8548,49.6963,49.8455,66862.0
2015-12-18 13:30:00,53.45,53.55,53.43,53.44,82232.0,49.8548,49.9481,49.8362,49.8455,82232.0
2015-12-18 14:00:00,53.44,53.7,53.44,53.69,95926.0,49.8455,50.088,49.8455,50.0787,95926.0
2015-12-18 14:30:00,53.7,53.74,53.65,53.66,90738.0,50.088,50.1253,50.0414,50.0507,90738.0
2015-12-18 15:00:00,53.68,53.71,53.5,53.59,88606.0,50.0694,50.0974,49.9015,49.9854,88606.0
2015-12-18 15:30:00,53.59,53.61,53.11,53.12,611601.0,49.9854,50.0041,49.5377,49.547,611601.0
2015-12-21 09:30:00,53.29,53.63,53.2,53.57,112462.0,49.7056,50.0227,49.6217,49.9668,112462.0
2015-12-21 10:00:00,53.57,53.61,53.16,53.31,95494.0,49.9668,50.0041,49.5843,49.7243,95494.0
2015-12-21 10:30:00,53.32,53.34,53.22,53.22,83196.0,49.7336,49.7522,49.6403,49.6403,83196.0
2015-12-21 11:00:00,53.21,53.31,53.07,53.13,173762.0,49.631,49.7243,49.5004,49.5564,173762.0
2015-12-21 11:30:00,53.13,53.13,52.87,52.93,61289.0,49.5564,49.5564,49.3139,49.3698,61289.0
2015-12-21 12:00:00,52.94,52.97,52.74,52.74,65208.0,49.3791,49.4071,49.1926,49.1926,65208.0
2015-12-21 12:30:00,52.74,52.88,52.72,52.88,49898.0,49.1926,49.3232,49.1739,49.3232,49898.0
2015-12-21 13:00:00,52.89,52.98,52.84,52.94,68276.0,49.3325,49.4165,49.2859,49.3791,68276.0
2015-12-21 13:30:00,52.94,53.02,52.92,52.93,64264.0,49.3791,49.4538,49.3605,49.3698,64264.0
2015-12-21 14:00:00,52.93,53.09,52.93,53.03,126564.0,49.3698,49.5191,49.3698,49.4631,126564.0
2015-12-21 14:30:00,53.03,53.05,52.91,52.95,100972.0,49.4631,49.4817,49.3512,49.3885,100972.0
2015-12-21 15:00:00,52.96,53.0,52.79,52.84,116730.0,49.3978,49.4351,49.2392,49.2859,116730.0
2015-12-21 15:30:00,52.84,53.08,52.8,53.07,303120.0,49.2859,49.5097,49.2486,49.5004,303120.0
2015-12-22 09:30:00,53.18,53.43,52.92,52.95,161176.0,49.603,49.8362,49.3605,49.3885,161176.0
2015-12-22 10:00:00,52.96,52.96,52.48,52.55,122220.0,49.3978,49.3978,48.9501,49.0154,122220.0
2015-12-22 10:30:00,52.56,52.8,52.52,52.73,119885.0,49.0247,49.2486,48.9874,49.1833,119885.0
2015-12-22 11:00:00,52.73,52.78,52.62,52.71,66728.0,49.1833,49.2299,49.0807,49.1646,66728.0
2015-12-22 11:30:00,52.71,52.9,52.69,52.81,65225.0,49.1646,49.3418,49.146,49.2579,65225.0
2015-12-22 12:00:00,52.82,52.92,52.74,52.82,46924.0,49.2672,49.3605,49.1926,49.2672,46924.0
2015-12-22 12:30:00,52.83,52.97,52.79,52.94,47480.0,49.2765,49.4071,49.2392,49.3791,47480.0
2015-12-22 13:00:00,52.94,52.98,52.86,52.89,37061.0,49.3791,49.4165,49.3045,49.3325,37061.0
2015-12-22 13:30:00,52.87,53.02,52.8,53.0,32386.0,49.3139,49.4538,49.2486,49.4351,32386.0
2015-12-22 14:00:00,53.0,53.07,52.94,53.04,45934.0,49.4351,49.5004,49.3791,49.4724,45934.0
2015-12-22 14:30:00,53.04,53.06,52.92,53.03,64375.0,49.4724,49.4911,49.3605,49.4631,64375.0
2015-12-22 15:00:00,53.02,53.29,53.0,53.27,74699.0,49.4538,49.7056,49.4351,49.6869,74699.0
2015-12-22 15:30:00,53.27,53.34,53.11,53.2,228568.0,49.6869,49.7522,49.5377,49.6217,228568.0
2015-12-23 09:30:00,53.39,53.67,53.27,53.61,109747.0,49.7989,50.06,49.6869,50.0041,109747.0
2015-12-23 10:00:00,53.63,53.72,53.44,53.49,62364.0,50.0227,50.1067,49.8455,49.8921,62364.0
2015-12-23 10:30:00,53.5,53.61,53.44,53.55,71304.0,49.9015,50.0041,49.8455,49.9481,71304.0
2015-12-23 11:00:00,53.56,53.81,53.55,53.77,90043.0,49.9574,50.1906,49.9481,50.1533,90043.0
2015-12-23 11:30:00,53.78,53.81,53.66,53.75,58065.0,50.1626,50.1906,50.0507,50.1347,58065.0
2015-12-23 12:00:00,53.74,53.98,53.71,53.9,157982.0,50.1253,50.3492,50.0974,50.2746,157982.0
2015-12-23 12:30:00,53.89,54.08,53.88,54.04,126122.0,50.2652,50.4425,50.2559,50.4052,126122.0
2015-12-23 13:00:00,54.04,54.04,53.84,53.85,40214.0,50.4052,50.4052,50.2186,50.2279,40214.0
2015-12-23 13:30:00,53.85,53.94,53.79,53.93,53500.0,50.2279,50.3119,50.172,50.3026,53500.0
2015-12-23 14:00:00,53.91,53.98,53.86,53.98,56159.0,50.2839,50.3492,50.2373,50.3492,56159.0
2015-12-23 14:30:00,53.98,54.06,53.95,54.03,95721.0,50.3492,50.4238,50.3212,50.3958,95721.0
2015-12-23 15:00:00,54.02,54.1,53.98,54.09,152185.0,50.3865,50.4611,50.3492,50.4518,152185.0
2015-12-23 15:30:00,54.09,54.1,53.98,54.07,205539.0,50.4518,50.4611,50.3492,50.4331,205539.0
2015-12-24 09:30:00,54.08,54.18,53.93,53.96,84167.0,50.4425,50.5357,50.3026,50.3305,84167.0
2015-12-24 10:00:00,53.96,54.03,53.9,53.97,69123.0,50.3305,50.3958,50.2746,50.3399,69123.0
2015-12-24 10:30:00,53.97,54.1,53.92,54.04,55416.0,50.3399,50.4611,50.2932,50.4052,55416.0
2015-12-24 11:00:00,54.02,54.05,53.9,53.91,49111.0,50.3865,50.4145,50.2746,50.2839,49111.0
2015-12-24 11:30:00,53.92,53.99,53.89,53.92,70673.0,50.2932,50.3585,50.2652,50.2932,70673.0
2015-12-24 12:00:00,53.93,53.96,53.87,53.96,37114.0,50.3026,50.3305,50.2466,50.3305,37114.0
2015-12-24 12:30:00,53.97,54.12,53.95,53.95,70874.0,50.3399,50.4798,50.3212,50.3212,70874.0
2015-12-28 09:30:00,53.78,53.94,53.59,53.74,154052.0,50.1626,50.3119,49.9854,50.1253,154052.0
2015-12-28 10:00:00,53.73,53.77,53.59,53.67,75848.0,50.116,50.1533,49.9854,50.06,75848.0
2015-12-28 10:30:00,53.67,53.8,53.57,53.76,90246.0,50.06,50.1813,49.9668,50.144,90246.0
2015-12-28 11:00:00,53.76,53.95,53.76,53.87,77337.0,50.144,50.3212,50.144,50.2466,77337.0
2015-12-28 11:30:00,53.87,53.87,53.7,53.79,76094.0,50.2466,50.2466,50.088,50.172,76094.0
2015-12-28 12:00:00,53.8,53.88,53.77,53.82,79237.0,50.1813,50.2559,50.1533,50.2,79237.0
2015-12-28 12:30:00,53.83,53.83,53.69,53.75,79539.0,50.2093,50.2093,50.0787,50.1347,79539.0
2015-12-28 13:00:00,53.76,53.92,53.76,53.86,61165.0,50.144,50.2932,50.144,50.2373,61165.0
2015-12-28 13:30:00,53.85,53.91,53.77,53.88,69808.0,50.2279,50.2839,50.1533,50.2559,69808.0
2015-12-28 14:00:00,53.88,53.92,53.79,53.91,64348.0,50.2559,50.2932,50.172,50.2839,64348.0
2015-12-28 14:30:00,53.9,53.94,53.82,53.9,78251.0,50.2746,50.3119,50.2,50.2746,78251.0
2015-12-28 15:00:00,53.92,54.04,53.86,54.04,63390.0,50.2932,50.4052,50.2373,50.4052,63390.0
2015-12-28 15:30:00,54.04,54.04,53.92,53.97,163384.0,50.4052,50.4052,50.2932,50.3399,163384.0
2015-12-29 09:30:00,53.73,53.9,53.67,53.78,95318.0,50.5398,50.6997,50.4833,50.5868,95318.0
2015-12-29 10:00:00,53.78,53.85,53.72,53.83,52705.0,50.5868,50.6526,50.5304,50.6338,52705.0
2015-12-29 10:30:00,53.85,54.0,53.82,53.97,32627.0,50.6526,50.7937,50.6244,50.7655,32627.0
2015-12-29 11:00:00,53.98,54.14,53.93,54.13,59450.0,50.7749,50.9254,50.7279,50.916,59450.0
2015-12-29 11:30:00,54.12,54.12,53.96,53.98,28388.0,50.9066,50.9066,50.7561,50.7749,28388.0
2015-12-29 12:00:00,53.97,54.13,53.94,54.12,38260.0,50.7655,50.916,50.7373,50.9066,38260.0
2015-12-29 12:30:00,54.12,54.12,53.94,53.95,48740.0,50.9066,50.9066,50.7373,50.7467,48740.0
2015-12-29 13:00:00,53.95,54.02,53.95,54.01,37307.0,50.7467,50.8126,50.7467,50.8031,37307.0
2015-12-29 13:30:00,54.01,54.02,53.94,53.95,29933.0,50.8031,50.8126,50.7373,50.7467,29933.0
2015-12-29 14:00:00,53.96,53.96,53.8,53.85,59872.0,50.7561,50.7561,50.6056,50.6526,59872.0
2015-12-29 14:30:00,53.85,53.94,53.83,53.93,50475.0,50.6526,50.7373,50.6338,50.7279,50475.0
2015-12-29 15:00:00,53.94,54.0,53.9,53.92,57788.0,50.7373,50.7937,50.6997,50.7185,57788.0
2015-12-29 15:30:00,53.92,53.92,53.79,53.82,296166.0,50.7185,50.7185,50.5962,50.6244,296166.0
2015-12-30 09:30:00,53.95,54.2,53.84,54.2,74656.0,50.7467,50.9819,50.6432,50.9819,74656.0
2015-12-30 10:00:00,54.21,54.33,54.18,54.26,56986.0,50.9913,51.1041,50.9631,51.0383,56986.0
2015-12-30 10:30:00,54.27,54.31,53.96,53.98,61526.0,51.0477,51.0853,50.7561,50.7749,61526.0
2015-12-30 11:00:00,53.99,54.05,53.89,53.9,142644.0,50.7843,50.8408,50.6903,50.6997,142644.0
2015-12-30 11:30:00,53.9,53.91,53.78,53.83,52180.0,50.6997,50.7091,50.5868,50.6338,52180.0
2015-12-30 12:00:00,53.84,53.95,53.83,53.85,45327.0,50.6432,50.7467,50.6338,50.6526,45327.0
2015-12-30 12:30:00,53.85,53.92,53.83,53.89,36454.0,50.6526,50.7185,50.6338,50.6903,36454.0
2015-12-30 13:00:00,53.89,54.0,53.89,54.0,60111.0,50.6903,50.7937,50.6903,50.7937,60111.0
2015-12-30 13:30:00,53.99,54.05,53.97,54.03,54887.0,50.7843,50.8408,50.7655,50.822,54887.0
2015-12-30 14:00:00,54.02,54.11,54.01,54.11,73828.0,50.8126,50.8972,50.8031,50.8972,73828.0
2015-12-30 14:30:00,54.11,54.11,54.02,54.06,61701.0,50.8972,50.8972,50.8126,50.8502,61701.0
2015-12-30 15:00:00,54.05,54.09,54.01,54.04,76384.0,50.8408,50.8784,50.8031,50.8314,76384.0
2015-12-30 15:30:00,54.04,54.05,53.85,53.93,314809.0,50.8314,50.8408,50.6526,50.7279,314809.0
2015-12-31 09:30:00,53.83,54.04,53.55,53.68,36948.0,50.6338,50.8314,50.3705,50.4927,36948.0
2015-12-31 10:00:00,53.67,53.68,53.34,53.35,32466.0,50.4833,50.4927,50.1729,50.1823,32466.0
2015-12-31 10:30:00,53.34,53.37,53.13,53.15,95335.0,50.1729,50.2011,49.9754,49.9942,95335.0
2015-12-31 11:00:00,53.16,53.18,52.9,52.92,114358.0,50.0036,50.0224,49.7591,49.7779,114358.0
2015-12-31 11:30:00,52.91,53.2,52.85,53.13,109807.0,49.7685,50.0412,49.712,49.9754,109807.0
2015-12-31 12:00:00,53.15,53.3,53.15,53.27,43506.0,49.9942,50.1353,49.9942,50.1071,43506.0
2015-12-31 12:30:00,53.27,53.47,53.27,53.45,77554.0,50.1071,50.2952,50.1071,50.2764,77554.0
2015-12-31 13:00:00,53.44,53.51,53.35,53.51,65006.0,50.267,50.3328,50.1823,50.3328,65006.0
2015-12-31 13:30:00,53.51,53.54,53.43,53.51,44949.0,50.3328,50.3611,50.2576,50.3328,44949.0
2015-12-31 14:00:00,53.52,53.59,53.35,53.41,89839.0,50.3422,50.4081,50.1823,50.2388,89839.0
2015-12-31 14:30:00,53.42,53.42,53.23,53.25,97115.0,50.2482,50.2482,50.0695,50.0883,97115.0
2015-12-31 15:00:00,53.25,53.3,53.17,53.22,82731.0,50.0883,50.1353,50.013,50.0601,82731.0
2015-12-31 15:30:00,53.23,53.31,53.16,53.18,290829.0,50.0695,50.1447,50.0036,50.0224,290829.0
2016-01-04 09:30:00,52.85,53.04,52.59,52.78,185943.0,49.712,49.8907,49.4675,49.6462,185943.0
2016-01-04 10:00:00,52.79,52.92,52.59,52.61,129624.0,49.6556,49.7779,49.4675,49.4863,129624.0
2016-01-04 10:30:00,52.61,52.9,52.6,52.71,184493.0,49.4863,49.7591,49.4769,49.5803,184493.0
2016-01-04 11:00:00,52.71,52.77,52.56,52.76,104716.0,49.5803,49.6368,49.4392,49.6274,104716.0
2016-01-04 11:30:00,52.75,52.96,52.71,52.74,129965.0,49.618,49.8155,49.5803,49.6086,129965.0
2016-01-04 12:00:00,52.74,52.93,52.68,52.9,78557.0,49.6086,49.7873,49.5521,49.7591,78557.0
2016-01-04 12:30:00,52.89,52.97,52.82,52.94,53984.0,49.7496,49.8249,49.6838,49.7967,53984.0
2016-01-04 13:00:00,52.92,52.99,52.81,52.86,73908.0,49.7779,49.8437,49.6744,49.7214,73908.0
2016-01-04 13:30:00,52.86,52.88,52.65,52.68,62079.0,49.7214,49.7402,49.5239,49.5521,62079.0
2016-01-04 14:00:00,52.68,52.73,52.59,52.64,78484.0,49.5521,49.5991,49.4675,49.5145,78484.0
2016-01-04 14:30:00,52.63,52.68,52.52,52.68,60337.0,49.5051,49.5521,49.4016,49.5521,60337.0
2016-01-04 15:00:00,52.68,52.68,52.46,52.49,119390.0,49.5521,49.5521,49.3452,49.3734,119390.0
2016-01-04 15:30:00,52.5,52.96,52.5,52.96,392428.0,49.3828,49.8155,49.3828,49.8155,392428.0
2016-01-05 09:30:00,52.87,52.95,51.96,52.07,248635.0,49.7308,49.8061,48.8749,48.9783,248635.0
2016-01-05 10:00:00,52.07,52.13,51.91,52.12,139711.0,48.9783,49.0348,48.8278,49.0254,139711.0
2016-01-05 10:30:00,52.11,52.86,52.1,52.85,187662.0,49.016,49.7214,49.0066,49.712,187662.0
2016-01-05 11:00:00,52.85,52.93,52.61,52.71,63903.0,49.712,49.7873,49.4863,49.5803,63903.0
2016-01-05 11:30:00,52.71,52.91,52.71,52.83,61964.0,49.5803,49.7685,49.5803,49.6932,61964.0
2016-01-05 12:00:00,52.83,52.87,52.77,52.83,54566.0,49.6932,49.7308,49.6368,49.6932,54566.0
2016-01-05 12:30:00,52.83,52.93,52.8,52.93,59765.0,49.6932,49.7873,49.665,49.7873,59765.0
2016-01-05 13:00:00,52.93,53.1,52.89,53.07,165207.0,49.7873,49.9472,49.7496,49.919,165207.0
2016-01-05 13:30:00,53.08,53.17,53.01,53.15,51235.0,49.9284,50.013,49.8625,49.9942,51235.0
2016-01-05 14:00:00,53.14,53.16,53.03,53.14,51293.0,49.9848,50.0036,49.8813,49.9848,51293.0
2016-01-05 14:30:00,53.14,53.21,53.08,53.08,199709.0,49.9848,50.0506,49.9284,49.9284,199709.0
2016-01-05 15:00:00,53.09,53.19,53.06,53.15,140311.0,49.9378,50.0318,49.9096,49.9942,140311.0
2016-01-05 15:30:00,53.14,53.28,53.01,53.02,595633.0,49.9848,50.1165,49.8625,49.8719,595633.0
2016-01-06 09:30:00,52.63,52.88,52.49,52.75,124319.0,49.5051,49.7402,49.3734,49.618,124319.0
2016-01-06 10:00:00,52.73,52.94,52.7,52.79,130058.0,49.5991,49.7967,49.5709,49.6556,130058.0
2016-01-06 10:30:00,52.79,52.79,52.61,52.64,88978.0,49.6556,49.6556,49.4863,49.5145,88978.0
2016-01-06 11:00:00,52.63,52.91,52.63,52.85,156285.0,49.5051,49.7685,49.5051,49.712,156285.0
2016-01-06 11:30:00,52.84,52.88,52.68,52.71,100626.0,49.7026,49.7402,49.5521,49.5803,100626.0
2016-01-06 12:00:00,52.71,52.79,52.62,52.74,114712.0,49.5803,49.6556,49.4957,49.6086,114712.0
2016-01-06 12:30:00,52.74,52.85,52.73,52.78,113911.0,49.6086,49.712,49.5991,49.6462,113911.0
2016-01-06 13:00:00,52.78,52.8,52.71,52.77,63144.0,49.6462,49.665,49.5803,49.6368,63144.0
2016-01-06 13:30:00,52.77,52.84,52.73,52.83,134203.0,49.6368,49.7026,49.5991,49.6932,134203.0
2016-01-06 14:00:00,52.84,52.96,52.81,52.89,267532.0,49.7026,49.8155,49.6744,49.7496,267532.0
2016-01-06 14:30:00,52.89,52.94,52.64,52.66,166221.0,49.7496,49.7967,49.5145,49.5333,166221.0
2016-01-06 15:00:00,52.65,52.75,52.62,52.72,130433.0,49.5239,49.618,49.4957,49.5897,130433.0
2016-01-06 15:30:00,52.72,52.84,52.67,52.72,602648.0,49.5897,49.7026,49.5427,49.5897,602648.0
2016-01-07 09:30:00,52.21,52.7,52.14,52.57,185220.0,49.11,49.5709,49.0442,49.4486,185220.0
2016-01-07 10:00:00,52.57,52.65,52.47,52.5,110503.0,49.4486,49.5239,49.3546,49.3828,110503.0
2016-01-07 10:30:00,52.5,52.62,52.44,52.52,119055.0,49.3828,49.4957,49.3264,49.4016,119055.0
2016-01-07 11:00:00,52.51,52.62,52.49,52.49,109303.0,49.3922,49.4957,49.3734,49.3734,109303.0
2016-01-07 11:30:00,52.49,52.62,52.49,52.55,105907.0,49.3734,49.4957,49.3734,49.4298,105907.0
2016-01-07 12:00:00,52.56,52.64,52.48,52.51,81063.0,49.4392,49.5145,49.364,49.3922,81063.0
2016-01-07 12:30:00,52.52,52.58,52.44,52.47,87448.0,49.4016,49.4581,49.3264,49.3546,87448.0
2016-01-07 13:00:00,52.47,52.5,52.25,52.36,79230.0,49.3546,49.3828,49.1476,49.2511,79230.0
2016-01-07 13:30:00,52.34,52.47,52.21,52.45,92696.0,49.2323,49.3546,49.11,49.3358,92696.0
2016-01-07 14:00:00,52.45,52.51,52.36,52.44,102810.0,49.3358,49.3922,49.2511,49.3264,102810.0
2016-01-07 14:30:00,52.44,52.55,52.37,52.44,154966.0,49.3264,49.4298,49.2605,49.3264,154966.0
2016-01-07 15:00:00,52.43,52.47,52.34,52.35,188548.0,49.317,49.3546,49.2323,49.2417,188548.0
2016-01-07 15:30:00,52.35,52.63,52.34,52.47,463842.0,49.2417,49.5051,49.2323,49.3546,463842.0
2016-01-08 09:30:00,52.58,52.67,52.28,52.55,169423.0,49.4581,49.5427,49.1759,49.4298,169423.0
2016-01-08 10:00:00,52.56,52.59,52.23,52.28,192459.0,49.4392,49.4675,49.1288,49.1759,192459.0
2016-01-08 10:30:00,52.28,52.41,52.18,52.19,347300.0,49.1759,49.2981,49.0818,49.0912,347300.0
2016-01-08 11:00:00,52.19,52.34,52.14,52.27,123893.0,49.0912,49.2323,49.0442,49.1665,123893.0
2016-01-08 11:30:00,52.27,52.4,52.11,52.4,90162.0,49.1665,49.2887,49.016,49.2887,90162.0
2016-01-08 12:00:00,52.4,52.5,52.36,52.49,263983.0,49.2887,49.3828,49.2511,49.3734,263983.0
2016-01-08 12:30:00,52.49,52.52,52.41,52.48,114344.0,49.3734,49.4016,49.2981,49.364,114344.0
2016-01-08 13:00:00,52.48,52.5,52.36,52.46,126125.0,49.364,49.3828,49.2511,49.3452,126125.0
2016-01-08 13:30:00,52.47,52.51,52.36,52.4,143627.0,49.3546,49.3922,49.2511,49.2887,143627.0
2016-01-08 14:00:00,52.4,52.45,52.2,52.22,140880.0,49.2887,49.3358,49.1006,49.1194,140880.0
2016-01-08 14:30:00,52.21,52.28,52.11,52.16,135376.0,49.11,49.1759,49.016,49.063,135376.0
2016-01-08 15:00:00,52.15,52.24,52.13,52.18,223534.0,49.0536,49.1382,49.0348,49.0818,223534.0
2016-01-08 15:30:00,52.18,52.23,51.97,52.04,436810.0,49.0818,49.1288,48.8843,48.9501,436810.0
2016-01-11 09:30:00,52.2,52.45,52.11,52.32,277877.0,49.1006,49.3358,49.016,49.2135,277877.0
2016-01-11 10:00:00,52.32,52.41,52.16,52.41,110807.0,49.2135,49.2981,49.063,49.2981,110807.0
2016-01-11 10:30:00,52.41,52.45,52.12,52.19,202018.0,49.2981,49.3358,49.0254,49.0912,202018.0
2016-01-11 11:00:00,52.18,52.39,52.03,52.36,275160.0,49.0818,49.2793,48.9407,49.2511,275160.0
2016-01-11 11:30:00,52.35,52.54,52.27,52.51,205351.0,49.2417,49.4204,49.1665,49.3922,205351.0
2016-01-11 12:00:00,52.51,52.51,52.29,52.34,222201.0,49.3922,49.3922,49.1853,49.2323,222201.0
2016-01-11 12:30:00,52.34,52.4,52.22,52.27,158989.0,49.2323,49.2887,49.1194,49.1665,158989.0
2016-01-11 13:00:00,52.28,52.3,52.16,52.2,160771.0,49.1759,49.1947,49.063,49.1006,160771.0
2016-01-11 13:30:00,52.2,52.23,51.91,51.95,123885.0,49.1006,49.1288,48.8278,48.8655,123885.0
2016-01-11 14:00:00,51.95,52.16,51.95,52.1,162299.0,48.8655,49.063,48.8655,49.0066,162299.0
2016-01-11 14:30:00,52.1,52.14,51.98,52.14,206924.0,49.0066,49.0442,48.8937,49.0442,206924.0
2016-01-11 15:00:00,52.14,52.33,52.08,52.28,254212.0,49.0442,49.2229,48.9877,49.1759,254212.0
2016-01-11 15:30:00,52.29,52.37,52.23,52.23,711393.0,49.1853,49.2605,49.1288,49.1288,711393.0
2016-01-12 09:30:00,52.51,52.55,51.52,51.59,265338.0,49.3922,49.4298,48.461,48.5268,265338.0
2016-01-12 10:00:00,51.57,51.79,51.57,51.77,120460.0,48.508,48.715,48.508,48.6961,120460.0
2016-01-12 10:30:00,51.78,52.09,51.78,52.09,139813.0,48.7056,48.9971,48.7056,48.9971,139813.0
2016-01-12 11:00:00,52.08,52.16,51.91,52.01,132222.0,48.9877,49.063,48.8278,48.9219,132222.0
2016-01-12 11:30:00,51.98,52.07,51.93,51.98,108913.0,48.8937,48.9783,48.8466,48.8937,108913.0
2016-01-12 12:00:00,51.98,52.0,51.9,51.92,84914.0,48.8937,48.9125,48.8184,48.8372,84914.0
2016-01-12 12:30:00,51.93,51.96,51.72,51.89,102139.0,48.8466,48.8749,48.6491,48.809,102139.0
2016-01-12 13:00:00,51.89,52.07,51.89,51.99,215745.0,48.809,48.9783,48.809,48.9031,215745.0
2016-01-12 13:30:00,51.98,52.09,51.98,52.03,100279.0,48.8937,48.9971,48.8937,48.9407,100279.0
2016-01-12 14:00:00,52.03,52.1,51.98,52.03,171127.0,48.9407,49.0066,48.8937,48.9407,171127.0
2016-01-12 14:30:00,52.02,52.26,52.02,52.21,179613.0,48.9313,49.1571,48.9313,49.11,179613.0
2016-01-12 15:00:00,52.21,52.52,52.16,52.51,311012.0,49.11,49.4016,49.063,49.3922,311012.0
2016-01-12 15:30:00,52.5,52.65,52.44,52.55,996451.0,49.3828,49.5239,49.3264,49.4298,996451.0
2016-01-13 09:30:00,52.67,52.91,52.59,52.8,483034.0,49.5427,49.7685,49.4675,49.665,483034.0
2016-01-13 10:00:00,52.8,52.81,52.56,52.8,194249.0,49.665,49.6744,49.4392,49.665,194249.0
2016-01-13 10:30:00,52.78,52.78,52.4,52.61,149207.0,49.6462,49.6462,49.2887,49.4863,149207.0
2016-01-13 11:00:00,52.62,52.97,52.59,52.91,171623.0,49.4957,49.8249,49.4675,49.7685,171623.0
2016-01-13 11:30:00,52.91,52.96,52.78,52.87,98720.0,49.7685,49.8155,49.6462,49.7308,98720.0
2016-01-13 12:00:00,52.86,52.95,52.76,52.89,104262.0,49.7214,49.8061,49.6274,49.7496,104262.0
2016-01-13 12:30:00,52.88,52.89,52.72,52.74,79546.0,49.7402,49.7496,49.5897,49.6086,79546.0
2016-01-13 13:00:00,52.73,52.8,52.64,52.66,122124.0,49.5991,49.665,49.5145,49.5333,122124.0
2016-01-13 13:30:00,52.66,52.72,52.56,52.57,141117.0,49.5333,49.5897,49.4392,49.4486,141117.0
2016-01-13 14:00:00,52.57,52.75,52.55,52.68,302679.0,49.4486,49.618,49.4298,49.5521,302679.0
2016-01-13 14:30:00,52.68,52.7,52.22,52.25,168879.0,49.5521,49.5709,49.1194,49.1476,168879.0
2016-01-13 15:00:00,52.26,52.43,52.2,52.32,172687.0,49.1571,49.317,49.1006,49.2135,172687.0
2016-01-13 15:30:00,52.32,52.42,52.23,52.29,308070.0,49.2135,49.3076,49.1288,49.1853,308070.0
2016-01-14 09:30:00,52.49,53.18,52.28,53.16,262588.0,49.3734,50.0224,49.1759,50.0036,262588.0
2016-01-14 10:00:00,53.17,53.26,52.29,52.35,345970.0,50.013,50.0977,49.1853,49.2417,345970.0
2016-01-14 10:30:00,52.37,53.1,52.34,53.1,160915.0,49.2605,49.9472,49.2323,49.9472,160915.0
2016-01-14 11:00:00,53.11,53.4,53.06,53.19,122039.0,49.9566,50.2294,49.9096,50.0318,122039.0
2016-01-14 11:30:00,53.19,53.2,52.94,53.1,138005.0,50.0318,50.0412,49.7967,49.9472,138005.0
2016-01-14 12:00:00,53.11,53.18,53.02,53.09,132341.0,49.9566,50.0224,49.8719,49.9378,132341.0
2016-01-14 12:30:00,53.08,53.31,53.08,53.26,112833.0,49.9284,50.1447,49.9284,50.0977,112833.0
2016-01-14 13:00:00,53.25,53.33,53.18,53.32,107000.0,50.0883,50.1635,50.0224,50.1541,107000.0
2016-01-14 13:30:00,53.32,53.32,53.06,53.07,292616.0,50.1541,50.1541,49.9096,49.919,292616.0
2016-01-14 14:00:00,53.07,53.08,52.87,53.05,141574.0,49.919,49.9284,49.7308,49.9001,141574.0
2016-01-14 14:30:00,53.04,53.28,53.03,53.28,151128.0,49.8907,50.1165,49.8813,50.1165,151128.0
2016-01-14 15:00:00,53.28,53.65,53.23,53.65,204144.0,50.1165,50.4645,50.0695,50.4645,204144.0
2016-01-14 15:30:00,53.64,53.68,53.34,53.39,623019.0,50.4551,50.4927,50.1729,50.22,623019.0
2016-01-15 09:30:00,52.36,53.2,52.36,52.83,333075.0,49.2511,50.0412,49.2511,49.6932,333075.0
2016-01-15 10:00:00,52.81,53.08,52.56,53.04,198966.0,49.6744,49.9284,49.4392,49.8907,198966.0
2016-01-15 10:30:00,53.03,53.05,52.72,52.79,207930.0,49.8813,49.9001,49.5897,49.6556,207930.0
2016-01-15 11:00:00,52.78,52.88,52.7,52.88,125613.0,49.6462,49.7402,49.5709,49.7402,125613.0
2016-01-15 11:30:00,52.89,52.93,52.77,52.87,147533.0,49.7496,49.7873,49.6368,49.7308,147533.0
2016-01-15 12:00:00,52.87,52.9,52.49,52.51,169813.0,49.7308,49.7591,49.3734,49.3922,169813.0
2016-01-15 12:30:00,52.52,52.54,52.37,52.41,176088.0,49.4016,49.4204,49.2605,49.2981,176088.0
2016-01-15 13:00:00,52.41,52.66,52.33,52.33,233465.0,49.2981,49.5333,49.2229,49.2229,233465.0
2016-01-15 13:30:00,52.33,52.36,52.05,52.1,226429.0,49.2229,49.2511,48.9595,49.0066,226429.0
2016-01-15 14:00:00,52.09,52.23,51.88,52.16,474409.0,48.9971,49.1288,48.7996,49.063,474409.0
2016-01-15 14:30:00,52.16,52.47,52.11,52.47,242657.0,49.063,49.3546,49.016,49.3546,242657.0
2016-01-15 15:00:00,52.46,52.61,52.37,52.55,238923.0,49.3452,49.4863,49.2605,49.4298,238923.0
2016-01-15 15:30:00,52.54,52.6,52.42,52.47,610006.0,49.4204,49.4769,49.3076,49.3546,610006.0
2016-01-19 09:30:00,52.71,53.37,52.51,53.17,183053.0,49.5803,50.2011,49.3922,50.013,183053.0
2016-01-19 10:00:00,53.16,53.2,52.92,53.04,280683.0,50.0036,50.0412,49.7779,49.8907,280683.0
2016-01-19 10:30:00,53.03,53.04,52.78,52.92,123997.0,49.8813,49.8907,49.6462,49.7779,123997.0
2016-01-19 11:00:00,52.92,53.07,52.88,53.0,83128.0,49.7779,49.919,49.7402,49.8531,83128.0
2016-01-19 11:30:00,53.01,53.2,53.0,53.11,70391.0,49.8625,50.0412,49.8531,49.9566,70391.0
2016-01-19 12:00:00,53.1,53.11,52.69,52.71,216756.0,49.9472,49.9566,49.5615,49.5803,216756.0
2016-01-19 12:30:00,52.7,52.74,52.56,52.59,302034.0,49.5709,49.6086,49.4392,49.4675,302034.0
2016-01-19 13:00:00,52.59,52.6,52.45,52.49,313462.0,49.4675,49.4769,49.3358,49.3734,313462.0
2016-01-19 13:30:00,52.49,52.58,52.48,52.57,230568.0,49.3734,49.4581,49.364,49.4486,230568.0
2016-01-19 14:00:00,52.56,52.75,52.56,52.63,397933.0,49.4392,49.618,49.4392,49.5051,397933.0
2016-01-19 14:30:00,52.63,52.63,52.44,52.48,295185.0,49.5051,49.5051,49.3264,49.364,295185.0
2016-01-19 15:00:00,52.48,52.79,52.45,52.77,336883.0,49.364,49.6556,49.3358,49.6368,336883.0
2016-01-19 15:30:00,52.77,53.06,52.76,52.97,958894.0,49.6368,49.9096,49.6274,49.8249,958894.0
2016-01-20 09:30:00,52.75,53.01,52.27,52.34,472217.0,49.618,49.8625,49.1665,49.2323,472217.0
2016-01-20 10:00:00,52.36,52.36,51.92,51.96,207537.0,49.2511,49.2511,48.8372,48.8749,207537.0
2016-01-20 10:30:00,51.96,51.97,51.53,51.56,231904.0,48.8749,48.8843,48.4704,48.4986,231904.0
2016-01-20 11:00:00,51.56,51.66,51.29,51.39,256696.0,48.4986,48.5927,48.2446,48.3387,256696.0
2016-01-20 11:30:00,51.39,51.53,51.2,51.2,244011.0,48.3387,48.4704,48.16,48.16,244011.0
2016-01-20 12:00:00,51.2,51.29,50.88,50.9,237417.0,48.16,48.2446,47.859,47.8778,237417.0
2016-01-20 12:30:00,50.91,51.07,50.65,51.01,365748.0,47.8872,48.0377,47.6426,47.9813,365748.0
2016-01-20 13:00:00,51.04,51.06,50.87,50.99,159637.0,48.0095,48.0283,47.8496,47.9625,159637.0
2016-01-20 13:30:00,50.98,51.16,50.87,51.0,175292.0,47.9531,48.1224,47.8496,47.9719,175292.0
2016-01-20 14:00:00,51.0,51.1,50.94,51.04,247681.0,47.9719,48.0659,47.9154,48.0095,247681.0
2016-01-20 14:30:00,51.03,51.26,50.94,51.22,246744.0,48.0001,48.2164,47.9154,48.1788,246744.0
2016-01-20 15:00:00,51.22,51.68,51.15,51.65,213021.0,48.1788,48.6115,48.113,48.5833,213021.0
2016-01-20 15:30:00,51.66,51.67,51.23,51.29,549733.0,48.5927,48.6021,48.1882,48.2446,549733.0
2016-01-21 09:30:00,51.55,51.66,50.8,50.94,164181.0,48.4892,48.5927,47.7837,47.9154,164181.0
2016-01-21 10:00:00,50.94,51.46,50.8,51.16,224707.0,47.9154,48.4046,47.7837,48.1224,224707.0
2016-01-21 10:30:00,51.18,51.51,51.14,51.39,296541.0,48.1412,48.4516,48.1036,48.3387,296541.0
2016-01-21 11:00:00,51.39,51.78,51.22,51.73,372446.0,48.3387,48.7056,48.1788,48.6585,372446.0
2016-01-21 11:30:00,51.72,51.79,51.54,51.78,283893.0,48.6491,48.715,48.4798,48.7056,283893.0
2016-01-21 12:00:00,51.79,51.95,51.78,51.86,197678.0,48.715,48.8655,48.7056,48.7808,197678.0
2016-01-21 12:30:00,51.86,51.96,51.77,51.86,108232.0,48.7808,48.8749,48.6961,48.7808,108232.0
2016-01-21 13:00:00,51.85,51.88,51.59,51.61,195991.0,48.7714,48.7996,48.5268,48.5456,195991.0
2016-01-21 13:30:00,51.6,51.7,51.42,51.48,145323.0,48.5362,48.6303,48.3669,48.4234,145323.0
2016-01-21 14:00:00,51.5,51.53,51.17,51.27,257719.0,48.4422,48.4704,48.1318,48.2258,257719.0
2016-01-21 14:30:00,51.29,51.56,51.28,51.56,151873.0,48.2446,48.4986,48.2352,48.4986,151873.0
2016-01-21 15:00:00,51.55,51.56,51.35,51.45,221813.0,48.4892,48.4986,48.3011,48.3951,221813.0
2016-01-21 15:30:00,51.45,51.61,51.45,51.47,591973.0,48.3951,48.5456,48.3951,48.414,591973.0
2016-01-22 09:30:00,51.98,52.05,51.58,51.7,340692.0,48.8937,48.9595,48.5174,48.6303,340692.0
2016-01-22 10:00:00,51.68,51.86,51.5,51.8,220165.0,48.6115,48.7808,48.4422,48.7244,220165.0
2016-01-22 10:30:00,51.8,52.07,51.75,52.0,246681.0,48.7244,48.9783,48.6773,48.9125,246681.0
2016-01-22 11:00:00,52.02,52.15,51.97,52.03,137132.0,48.9313,49.0536,48.8843,48.9407,137132.0
2016-01-22 11:30:00,52.02,52.1,51.91,52.03,176998.0,48.9313,49.0066,48.8278,48.9407,176998.0
2016-01-22 12:00:00,52.02,52.18,52.02,52.04,153420.0,48.9313,49.0818,48.9313,48.9501,153420.0
2016-01-22 12:30:00,52.04,52.05,51.9,52.03,181426.0,48.9501,48.9595,48.8184,48.9407,181426.0
2016-01-22 13:00:00,52.03,52.15,52.0,52.08,136178.0,48.9407,49.0536,48.9125,48.9877,136178.0
2016-01-22 13:30:00,52.08,52.26,52.07,52.22,303937.0,48.9877,49.1571,48.9783,49.1194,303937.0
2016-01-22 14:00:00,52.21,52.37,52.04,52.05,347461.0,49.11,49.2605,48.9501,48.9595,347461.0
2016-01-22 14:30:00,52.05,52.17,51.94,52.16,211409.0,48.9595,49.0724,48.8561,49.063,211409.0
2016-01-22 15:00:00,52.17,52.33,52.12,52.32,161984.0,49.0724,49.2229,49.0254,49.2135,161984.0
2016-01-22 15:30:00,52.31,52.39,52.16,52.35,401870.0,49.2041,49.2793,49.063,49.2417,401870.0
2016-01-25 09:30:00,52.41,52.45,51.9,52.0,193053.0,49.2981,49.3358,48.8184,48.9125,193053.0
2016-01-25 10:00:00,52.01,52.02,51.67,51.68,209319.0,48.9219,48.9313,48.6021,48.6115,209319.0
2016-01-25 10:30:00,51.66,51.71,51.44,51.5,125920.0,48.5927,48.6397,48.3857,48.4422,125920.0
2016-01-25 11:00:00,51.49,51.82,51.45,51.7,130365.0,48.4328,48.7432,48.3951,48.6303,130365.0
2016-01-25 11:30:00,51.7,51.86,51.61,51.73,100589.0,48.6303,48.7808,48.5456,48.6585,100589.0
2016-01-25 12:00:00,51.74,51.89,51.72,51.88,59171.0,48.6679,48.809,48.6491,48.7996,59171.0
2016-01-25 12:30:00,51.88,51.9,51.73,51.83,74976.0,48.7996,48.8184,48.6585,48.7526,74976.0
2016-01-25 13:00:00,51.83,51.9,51.72,51.76,86748.0,48.7526,48.8184,48.6491,48.6867,86748.0
2016-01-25 13:30:00,51.75,51.81,51.68,51.7,61329.0,48.6773,48.7338,48.6115,48.6303,61329.0
2016-01-25 14:00:00,51.7,51.72,51.63,51.72,73816.0,48.6303,48.6491,48.5645,48.6491,73816.0
2016-01-25 14:30:00,51.71,51.72,51.64,51.66,90185.0,48.6397,48.6491,48.5739,48.5927,90185.0
2016-01-25 15:00:00,51.65,51.69,51.56,51.58,133499.0,48.5833,48.6209,48.4986,48.5174,133499.0
2016-01-25 15:30:00,51.58,51.68,51.46,51.63,366933.0,48.5174,48.6115,48.4046,48.5645,366933.0
2016-01-26 09:30:00,52.12,52.81,52.08,52.67,876850.0,49.0254,49.6744,48.9877,49.5427,876850.0
2016-01-26 10:00:00,52.67,52.8,52.55,52.57,329628.0,49.5427,49.665,49.4298,49.4486,329628.0
2016-01-26 10:30:00,52.57,52.79,52.43,52.52,291834.0,49.4486,49.6556,49.317,49.4016,291834.0
2016-01-26 11:00:00,52.52,52.6,51.94,51.99,184113.0,49.4016,49.4769,48.8561,48.9031,184113.0
2016-01-26 11:30:00,51.99,52.16,51.98,51.99,127210.0,48.9031,49.063,48.8937,48.9031,127210.0
2016-01-26 12:00:00,51.98,52.24,51.93,52.08,126523.0,48.8937,49.1382,48.8466,48.9877,126523.0
2016-01-26 12:30:00,52.08,52.17,51.98,52.02,83227.0,48.9877,49.0724,48.8937,48.9313,83227.0
2016-01-26 13:00:00,52.02,52.06,51.96,51.99,64433.0,48.9313,48.9689,48.8749,48.9031,64433.0
2016-01-26 13:30:00,51.98,52.01,51.93,52.0,112088.0,48.8937,48.9219,48.8466,48.9125,112088.0
2016-01-26 14:00:00,51.99,52.0,51.85,51.87,60156.0,48.9031,48.9125,48.7714,48.7902,60156.0
2016-01-26 14:30:00,51.87,52.06,51.85,52.05,62439.0,48.7902,48.9689,48.7714,48.9595,62439.0
2016-01-26 15:00:00,52.06,52.08,51.95,52.03,145086.0,48.9689,48.9877,48.8655,48.9407,145086.0
2016-01-26 15:30:00,52.02,52.19,51.95,52.13,426576.0,48.9313,49.0912,48.8655,49.0348,426576.0
2016-01-27 09:30:00,52.27,52.57,52.12,52.51,214379.0,49.1665,49.4486,49.0254,49.3922,214379.0
2016-01-27 10:00:00,52.5,52.52,52.37,52.4,197136.0,49.3828,49.4016,49.2605,49.2887,197136.0
2016-01-27 10:30:00,52.41,52.58,52.29,52.36,362577.0,49.2981,49.4581,49.1853,49.2511,362577.0
2016-01-27 11:00:00,52.36,52.55,52.3,52.55,221370.0,49.2511,49.4298,49.1947,49.4298,221370.0
2016-01-27 11:30:00,52.55,52.7,52.53,52.61,384356.0,49.4298,49.5709,49.411,49.4863,384356.0
2016-01-27 12:00:00,52.6,52.76,52.53,52.71,164598.0,49.4769,49.6274,49.411,49.5803,164598.0
2016-01-27 12:30:00,52.7,52.71,52.61,52.67,134216.0,49.5709,49.5803,49.4863,49.5427,134216.0
2016-01-27 13:00:00,52.67,52.7,52.58,52.62,180046.0,49.5427,49.5709,49.4581,49.4957,180046.0
2016-01-27 13:30:00,52.62,52.64,52.57,52.6,98022.0,49.4957,49.5145,49.4486,49.4769,98022.0
2016-01-27 14:00:00,52.61,52.72,52.51,52.69,181651.0,49.4863,49.5897,49.3922,49.5615,181651.0
2016-01-27 14:30:00,52.68,52.69,52.4,52.44,439240.0,49.5521,49.5615,49.2887,49.3264,439240.0
2016-01-27 15:00:00,52.44,52.49,52.12,52.44,288886.0,49.3264,49.3734,49.0254,49.3264,288886.0
2016-01-27 15:30:00,52.43,52.76,52.43,52.74,559464.0,49.317,49.6274,49.317,49.6086,559464.0
2016-01-28 09:30:00,52.73,53.17,52.35,53.13,135041.0,49.5991,50.013,49.2417,49.9754,135041.0
2016-01-28 10:00:00,53.1,53.41,52.94,53.32,140618.0,49.9472,50.2388,49.7967,50.1541,140618.0
2016-01-28 10:30:00,53.31,53.5,53.15,53.48,145110.0,50.1447,50.3234,49.9942,50.3046,145110.0
2016-01-28 11:00:00,53.48,53.66,53.34,53.6,147738.0,50.3046,50.4739,50.1729,50.4175,147738.0
2016-01-28 11:30:00,53.59,53.59,53.33,53.4,74675.0,50.4081,50.4081,50.1635,50.2294,74675.0
2016-01-28 12:00:00,53.39,53.7,53.39,53.68,93800.0,50.22,50.5116,50.22,50.4927,93800.0
2016-01-28 12:30:00,53.69,53.88,53.64,53.7,134887.0,50.5021,50.6809,50.4551,50.5116,134887.0
2016-01-28 13:00:00,53.71,53.87,53.63,53.87,87927.0,50.521,50.6715,50.4457,50.6715,87927.0
2016-01-28 13:30:00,53.86,53.96,53.8,53.86,90741.0,50.6621,50.7561,50.6056,50.6621,90741.0
2016-01-28 14:00:00,53.85,54.16,53.85,54.1,127393.0,50.6526,50.9442,50.6526,50.8878,127393.0
2016-01-28 14:30:00,54.11,54.13,53.9,53.95,127888.0,50.8972,50.916,50.6997,50.7467,127888.0
2016-01-28 15:00:00,53.95,53.98,53.78,53.8,158627.0,50.7467,50.7749,50.5868,50.6056,158627.0
2016-01-28 15:30:00,53.8,53.94,53.76,53.76,414572.0,50.6056,50.7373,50.568,50.568,414572.0
2016-01-29 09:30:00,54.14,54.45,54.08,54.12,205717.0,50.9254,51.217,50.869,50.9066,205717.0
2016-01-29 10:00:00,54.15,54.37,53.93,54.32,219287.0,50.9348,51.1418,50.7279,51.0947,219287.0
2016-01-29 10:30:00,54.32,54.62,54.19,54.61,168904.0,51.0947,51.3769,50.9725,51.3675,168904.0
2016-01-29 11:00:00,54.61,54.83,54.45,54.78,225453.0,51.3675,51.5745,51.217,51.5274,225453.0
2016-01-29 11:30:00,54.77,54.94,54.68,54.94,140840.0,51.518,51.6779,51.4334,51.6779,140840.0
2016-01-29 12:00:00,54.94,54.98,54.73,54.95,124330.0,51.6779,51.7156,51.4804,51.6873,124330.0
2016-01-29 12:30:00,54.95,55.07,54.92,55.01,166018.0,51.6873,51.8002,51.6591,51.7438,166018.0
2016-01-29 13:00:00,55.01,55.1,54.96,55.07,147909.0,51.7438,51.8284,51.6967,51.8002,147909.0
2016-01-29 13:30:00,55.08,55.11,54.97,54.98,103644.0,51.8096,51.8378,51.7061,51.7156,103644.0
2016-01-29 14:00:00,54.98,55.01,54.78,54.86,188296.0,51.7156,51.7438,51.5274,51.6027,188296.0
2016-01-29 14:30:00,54.85,54.89,54.8,54.82,131621.0,51.5933,51.6309,51.5462,51.5651,131621.0
2016-01-29 15:00:00,54.83,54.87,54.73,54.83,207075.0,51.5745,51.6121,51.4804,51.5745,207075.0
2016-01-29 15:30:00,54.83,54.92,54.79,54.91,576472.0,51.5745,51.6591,51.5368,51.6497,576472.0
2016-02-01 09:30:00,54.96,55.26,54.61,55.11,259817.0,51.6967,51.9789,51.3675,51.8378,259817.0
2016-02-01 10:00:00,55.12,55.24,54.94,55.01,261923.0,51.8472,51.9601,51.6779,51.7438,261923.0
2016-02-01 10:30:00,55.01,55.32,54.86,55.31,197009.0,51.7438,52.0354,51.6027,52.026,197009.0
2016-02-01 11:00:00,55.31,55.36,55.06,55.36,139310.0,52.026,52.073,51.7908,52.073,139310.0
2016-02-01 11:30:00,55.37,55.52,55.31,55.4,182475.0,52.0824,52.2235,52.026,52.1106,182475.0
2016-02-01 12:00:00,55.39,55.48,55.27,55.31,106472.0,52.1012,52.1859,51.9883,52.026,106472.0
2016-02-01 12:30:00,55.31,55.47,55.25,55.26,99775.0,52.026,52.1765,51.9695,51.9789,99775.0
2016-02-01 13:00:00,55.26,55.4,55.21,55.34,122005.0,51.9789,52.1106,51.9319,52.0542,122005.0
2016-02-01 13:30:00,55.35,55.52,55.35,55.39,111897.0,52.0636,52.2235,52.0636,52.1012,111897.0
2016-02-01 14:00:00,55.39,55.47,55.28,55.41,166526.0,52.1012,52.1765,51.9977,52.12,166526.0
2016-02-01 14:30:00,55.42,55.48,55.41,55.48,152311.0,52.1294,52.1859,52.12,52.1859,152311.0
2016-02-01 15:00:00,55.48,55.53,55.38,55.51,281363.0,52.1859,52.2329,52.0918,52.2141,281363.0
2016-02-01 15:30:00,55.51,55.51,55.38,55.45,546881.0,52.2141,52.2141,52.0918,52.1576,546881.0
2016-02-02 09:30:00,55.08,55.66,55.07,55.46,431374.0,51.8096,52.3552,51.8002,52.1671,431374.0
2016-02-02 10:00:00,55.46,55.54,55.2,55.25,164175.0,52.1671,52.2423,51.9225,51.9695,164175.0
2016-02-02 10:30:00,55.25,55.53,55.25,55.52,226037.0,51.9695,52.2329,51.9695,52.2235,226037.0
2016-02-02 11:00:00,55.52,55.95,55.52,55.82,198206.0,52.2235,52.628,52.2235,52.5057,198206.0
2016-02-02 11:30:00,55.81,55.92,55.74,55.79,219925.0,52.4963,52.5997,52.4304,52.4775,219925.0
2016-02-02 12:00:00,55.79,55.8,55.62,55.79,212279.0,52.4775,52.4869,52.3176,52.4775,212279.0
2016-02-02 12:30:00,55.78,56.0,55.72,55.88,1415894.0,52.4681,52.675,52.4116,52.5621,1415894.0
2016-02-02 13:00:00,55.89,56.22,55.87,56.15,282064.0,52.5715,52.8819,52.5527,52.8161,282064.0
2016-02-02 13:30:00,56.15,56.15,55.99,56.05,272226.0,52.8161,52.8161,52.6656,52.722,272226.0
2016-02-02 14:00:00,56.05,56.39,56.04,56.38,387970.0,52.722,53.0418,52.7126,53.0324,387970.0
2016-02-02 14:30:00,56.37,56.57,56.23,56.48,302144.0,53.023,53.2111,52.8913,53.1265,302144.0
2016-02-02 15:00:00,56.47,56.57,56.33,56.56,413151.0,53.1171,53.2111,52.9854,53.2017,413151.0
2016-02-02 15:30:00,56.56,56.73,56.47,56.67,1109408.0,53.2017,53.3616,53.1171,53.3052,1109408.0
2016-02-03 09:30:00,56.91,57.25,56.76,56.92,372488.0,53.531,53.8508,53.3899,53.5404,372488.0
2016-02-03 10:00:00,56.91,57.06,56.7,56.89,188585.0,53.531,53.6721,53.3334,53.5121,188585.0
2016-02-03 10:30:00,56.88,57.29,56.77,57.19,265948.0,53.5027,53.8884,53.3993,53.7943,265948.0
2016-02-03 11:00:00,57.19,57.27,56.81,57.07,187039.0,53.7943,53.8696,53.4369,53.6815,187039.0
2016-02-03 11:30:00,57.07,57.11,56.86,56.9,149804.0,53.6815,53.7191,53.4839,53.5216,149804.0
2016-02-03 12:00:00,56.9,57.32,56.8,57.31,219562.0,53.5216,53.9166,53.4275,53.9072,219562.0
2016-02-03 12:30:00,57.31,57.33,57.07,57.33,196657.0,53.9072,53.926,53.6815,53.926,196657.0
2016-02-03 13:00:00,57.32,57.36,56.99,57.31,218639.0,53.9166,53.9542,53.6062,53.9072,218639.0
2016-02-03 13:30:00,57.32,57.32,57.07,57.07,119863.0,53.9166,53.9166,53.6815,53.6815,119863.0
2016-02-03 14:00:00,57.07,57.55,57.05,57.49,193395.0,53.6815,54.133,53.6626,54.0765,193395.0
2016-02-03 14:30:00,57.48,57.71,57.45,57.69,182465.0,54.0671,54.2835,54.0389,54.2646,182465.0
2016-02-03 15:00:00,57.68,57.73,57.43,57.48,260043.0,54.2552,54.3023,54.0201,54.0671,260043.0
2016-02-03 15:30:00,57.48,57.54,57.35,57.43,734502.0,54.0671,54.1236,53.9448,54.0201,734502.0
2016-02-04 09:30:00,57.27,57.43,56.84,57.11,291896.0,53.8696,54.0201,53.4651,53.7191,291896.0
2016-02-04 10:00:00,57.1,57.22,56.84,56.86,226061.0,53.7097,53.8226,53.4651,53.4839,226061.0
2016-02-04 10:30:00,56.85,56.89,56.56,56.67,286509.0,53.4745,53.5121,53.2017,53.3052,286509.0
2016-02-04 11:00:00,56.68,56.73,56.55,56.62,167130.0,53.3146,53.3616,53.1923,53.2582,167130.0
2016-02-04 11:30:00,56.61,56.79,56.45,56.48,199256.0,53.2488,53.4181,53.0983,53.1265,199256.0
2016-02-04 12:00:00,56.48,56.88,56.48,56.77,134156.0,53.1265,53.5027,53.1265,53.3993,134156.0
2016-02-04 12:30:00,56.76,56.77,56.58,56.6,139971.0,53.3899,53.3993,53.2206,53.2394,139971.0
2016-02-04 13:00:00,56.59,56.88,56.59,56.73,289059.0,53.23,53.5027,53.23,53.3616,289059.0
2016-02-04 13:30:00,56.73,56.83,56.65,56.72,265835.0,53.3616,53.4557,53.2864,53.3522,265835.0
2016-02-04 14:00:00,56.72,56.73,56.4,56.5,213781.0,53.3522,53.3616,53.0512,53.1453,213781.0
2016-02-04 14:30:00,56.5,56.57,56.45,56.5,184752.0,53.1453,53.2111,53.0983,53.1453,184752.0
2016-02-04 15:00:00,56.51,56.53,56.26,56.26,281421.0,53.1547,53.1735,52.9196,52.9196,281421.0
2016-02-04 15:30:00,56.27,56.37,56.23,56.32,892916.0,52.929,53.023,52.8913,52.976,892916.0
2016-02-05 09:30:00,55.91,55.91,55.12,55.69,252407.0,52.5903,52.5903,51.8472,52.3834,252407.0
2016-02-05 10:00:00,55.7,56.02,55.65,55.8,168892.0,52.3928,52.6938,52.3458,52.4869,168892.0
2016-02-05 10:30:00,55.81,55.94,55.72,55.94,187353.0,52.4963,52.6186,52.4116,52.6186,187353.0
2016-02-05 11:00:00,55.95,56.27,55.95,56.13,233159.0,52.628,52.929,52.628,52.7973,233159.0
2016-02-05 11:30:00,56.14,56.33,56.1,56.2,167544.0,52.8067,52.9854,52.7691,52.8631,167544.0
2016-02-05 12:00:00,56.2,56.23,55.96,56.08,166544.0,52.8631,52.8913,52.6374,52.7502,166544.0
2016-02-05 12:30:00,56.08,56.17,55.99,56.0,169796.0,52.7502,52.8349,52.6656,52.675,169796.0
2016-02-05 13:00:00,56.0,56.22,55.97,56.16,162583.0,52.675,52.8819,52.6468,52.8255,162583.0
2016-02-05 13:30:00,56.16,56.34,56.12,56.26,237160.0,52.8255,52.9948,52.7879,52.9196,237160.0
2016-02-05 14:00:00,56.25,56.41,56.2,56.39,225915.0,52.9101,53.0606,52.8631,53.0418,225915.0
2016-02-05 14:30:00,56.39,56.47,56.28,56.35,231329.0,53.0418,53.1171,52.9384,53.0042,231329.0
2016-02-05 15:00:00,56.34,56.41,56.19,56.39,248723.0,52.9948,53.0606,52.8537,53.0418,248723.0
2016-02-05 15:30:00,56.39,56.4,56.19,56.2,689442.0,53.0418,53.0512,52.8537,52.8631,689442.0
2016-02-08 09:30:00,56.24,57.12,55.82,56.22,358473.0,52.9007,53.7285,52.5057,52.8819,358473.0
2016-02-08 10:00:00,56.2,56.43,55.97,56.01,282993.0,52.8631,53.0795,52.6468,52.6844,282993.0
2016-02-08 10:30:00,56.01,56.38,56.01,56.3,147494.0,52.6844,53.0324,52.6844,52.9572,147494.0
2016-02-08 11:00:00,56.31,56.33,55.91,55.95,86195.0,52.9666,52.9854,52.5903,52.628,86195.0
2016-02-08 11:30:00,55.95,55.98,55.73,55.79,100387.0,52.628,52.6562,52.421,52.4775,100387.0
2016-02-08 12:00:00,55.81,56.12,55.81,56.07,107272.0,52.4963,52.7879,52.4963,52.7408,107272.0
2016-02-08 12:30:00,56.07,56.29,56.04,56.22,93951.0,52.7408,52.9478,52.7126,52.8819,93951.0
2016-02-08 13:00:00,56.21,56.23,56.07,56.12,55435.0,52.8725,52.8913,52.7408,52.7879,55435.0
2016-02-08 13:30:00,56.12,56.19,56.05,56.11,202751.0,52.7879,52.8537,52.722,52.7785,202751.0
2016-02-08 14:00:00,56.11,56.31,56.1,56.29,95732.0,52.7785,52.9666,52.7691,52.9478,95732.0
2016-02-08 14:30:00,56.29,56.31,56.17,56.28,136797.0,52.9478,52.9666,52.8349,52.9384,136797.0
2016-02-08 15:00:00,56.27,56.29,56.21,56.24,393592.0,52.929,52.9478,52.8725,52.9007,393592.0
2016-02-08 15:30:00,56.24,56.35,56.22,56.29,969594.0,52.9007,53.0042,52.8819,52.9478,969594.0
2016-02-09 09:30:00,56.07,56.61,55.8,56.19,361903.0,52.7408,53.2488,52.4869,52.8537,361903.0
2016-02-09 10:00:00,56.19,56.44,55.81,55.84,229099.0,52.8537,53.0889,52.4963,52.5245,229099.0
2016-02-09 10:30:00,55.84,56.1,55.82,55.94,256872.0,52.5245,52.7691,52.5057,52.6186,256872.0
2016-02-09 11:00:00,55.94,56.03,55.83,55.98,283851.0,52.6186,52.7032,52.5151,52.6562,283851.0
2016-02-09 11:30:00,55.99,56.05,55.84,55.85,296811.0,52.6656,52.722,52.5245,52.5339,296811.0
2016-02-09 12:00:00,55.86,55.98,55.75,55.94,206256.0,52.5433,52.6562,52.4398,52.6186,206256.0
2016-02-09 12:30:00,55.94,56.05,55.9,56.01,319625.0,52.6186,52.722,52.5809,52.6844,319625.0
2016-02-09 13:00:00,56.0,56.08,55.82,55.95,185437.0,52.675,52.7502,52.5057,52.628,185437.0
2016-02-09 13:30:00,55.96,56.01,55.81,55.86,278880.0,52.6374,52.6844,52.4963,52.5433,278880.0
2016-02-09 14:00:00,55.86,55.9,55.68,55.85,299637.0,52.5433,52.5809,52.374,52.5339,299637.0
2016-02-09 14:30:00,55.86,55.94,55.82,55.88,327607.0,52.5433,52.6186,52.5057,52.5621,327607.0
2016-02-09 15:00:00,55.88,55.99,55.83,55.83,551914.0,52.5621,52.6656,52.5151,52.5151,551914.0
2016-02-09 15:30:00,55.83,55.98,55.8,55.92,1479658.0,52.5151,52.6562,52.4869,52.5997,1479658.0
2016-02-10 09:30:00,55.8,56.11,55.35,55.42,205112.0,52.4869,52.7785,52.0636,52.1294,205112.0
2016-02-10 10:00:00,55.44,55.58,55.2,55.5,486367.0,52.1482,52.2799,51.9225,52.2047,486367.0
2016-02-10 10:30:00,55.5,55.62,55.4,55.56,284194.0,52.2047,52.3176,52.1106,52.2611,284194.0
2016-02-10 11:00:00,55.56,55.81,55.46,55.75,212070.0,52.2611,52.4963,52.1671,52.4398,212070.0
2016-02-10 11:30:00,55.75,56.01,55.74,55.95,426013.0,52.4398,52.6844,52.4304,52.628,426013.0
2016-02-10 12:00:00,55.96,56.19,55.9,56.13,127628.0,52.6374,52.8537,52.5809,52.7973,127628.0
2016-02-10 12:30:00,56.14,56.22,56.0,56.19,131636.0,52.8067,52.8819,52.675,52.8537,131636.0
2016-02-10 13:00:00,56.18,56.36,56.18,56.3,125993.0,52.8443,53.0136,52.8443,52.9572,125993.0
2016-02-10 13:30:00,56.29,56.31,56.15,56.2,171059.0,52.9478,52.9666,52.8161,52.8631,171059.0
2016-02-10 14:00:00,56.2,56.52,56.19,56.5,283343.0,52.8631,53.1641,52.8537,53.1453,283343.0
2016-02-10 14:30:00,56.5,56.52,56.39,56.45,199650.0,53.1453,53.1641,53.0418,53.0983,199650.0
2016-02-10 15:00:00,56.45,56.57,56.35,56.35,236145.0,53.0983,53.2111,53.0042,53.0042,236145.0
2016-02-10 15:30:00,56.35,56.38,56.12,56.17,717147.0,53.0042,53.0324,52.7879,52.8349,717147.0
2016-02-11 09:30:00,55.88,56.48,55.6,55.6,234720.0,52.5621,53.1265,52.2987,52.2987,234720.0
2016-02-11 10:00:00,55.57,55.8,55.43,55.69,266633.0,52.2705,52.4869,52.1388,52.3834,266633.0
2016-02-11 10:30:00,55.71,55.77,55.53,55.56,176782.0,52.4022,52.4586,52.2329,52.2611,176782.0
2016-02-11 11:00:00,55.56,55.86,55.49,55.65,198739.0,52.2611,52.5433,52.1953,52.3458,198739.0
2016-02-11 11:30:00,55.66,55.67,55.51,55.52,112440.0,52.3552,52.3646,52.2141,52.2235,112440.0
2016-02-11 12:00:00,55.52,55.54,55.38,55.48,125721.0,52.2235,52.2423,52.0918,52.1859,125721.0
2016-02-11 12:30:00,55.47,55.47,55.32,55.44,105324.0,52.1765,52.1765,52.0354,52.1482,105324.0
2016-02-11 13:00:00,55.44,55.52,55.38,55.39,118287.0,52.1482,52.2235,52.0918,52.1012,118287.0
2016-02-11 13:30:00,55.38,55.41,55.2,55.25,135597.0,52.0918,52.12,51.9225,51.9695,135597.0
2016-02-11 14:00:00,55.25,55.33,55.12,55.14,129573.0,51.9695,52.0448,51.8472,51.8661,129573.0
2016-02-11 14:30:00,55.14,55.46,55.14,55.27,228572.0,51.8661,52.1671,51.8661,51.9883,228572.0
2016-02-11 15:00:00,55.28,55.3,55.14,55.18,285685.0,51.9977,52.0166,51.8661,51.9037,285685.0
2016-02-11 15:30:00,55.17,55.25,55.08,55.19,763215.0,51.8943,51.9695,51.8096,51.9131,763215.0
2016-02-12 09:30:00,55.26,55.46,54.7,55.35,285002.0,51.9789,52.1671,51.4522,52.0636,285002.0
2016-02-12 10:00:00,55.35,55.59,55.1,55.2,78072.0,52.0636,52.2893,51.8284,51.9225,78072.0
2016-02-12 10:30:00,55.2,55.29,54.92,54.99,91275.0,51.9225,52.0071,51.6591,51.725,91275.0
2016-02-12 11:00:00,55.0,55.06,54.86,54.87,125449.0,51.7344,51.7908,51.6027,51.6121,125449.0
2016-02-12 11:30:00,54.88,55.0,54.68,54.9,169285.0,51.6215,51.7344,51.4334,51.6403,169285.0
2016-02-12 12:00:00,54.89,54.94,54.45,54.58,181433.0,51.6309,51.6779,51.217,51.3393,181433.0
2016-02-12 12:30:00,54.59,54.85,54.5,54.83,126019.0,51.3487,51.5933,51.2641,51.5745,126019.0
2016-02-12 13:00:00,54.83,54.99,54.78,54.91,129983.0,51.5745,51.725,51.5274,51.6497,129983.0
2016-02-12 13:30:00,54.91,55.19,54.87,55.17,137319.0,51.6497,51.9131,51.6121,51.8943,137319.0
2016-02-12 14:00:00,55.17,55.19,55.03,55.03,210980.0,51.8943,51.9131,51.7626,51.7626,210980.0
2016-02-12 14:30:00,55.04,55.06,54.93,54.97,95879.0,51.772,51.7908,51.6685,51.7061,95879.0
2016-02-12 15:00:00,54.97,55.28,54.95,55.28,229574.0,51.7061,51.9977,51.6873,51.9977,229574.0
2016-02-12 15:30:00,55.27,55.27,55.1,55.2,540280.0,51.9883,51.9883,51.8284,51.9225,540280.0
2016-02-16 09:30:00,55.8,55.8,55.24,55.56,240116.0,52.4869,52.4869,51.9601,52.2611,240116.0
2016-02-16 10:00:00,55.57,55.84,55.55,55.78,207875.0,52.2705,52.5245,52.2517,52.4681,207875.0
2016-02-16 10:30:00,55.78,55.79,55.44,55.56,345310.0,52.4681,52.4775,52.1482,52.2611,345310.0
2016-02-16 11:00:00,55.57,55.78,55.55,55.77,202133.0,52.2705,52.4681,52.2517,52.4586,202133.0
2016-02-16 11:30:00,55.77,55.97,55.73,55.81,240296.0,52.4586,52.6468,52.421,52.4963,240296.0
2016-02-16 12:00:00,55.8,55.93,55.75,55.83,184010.0,52.4869,52.6091,52.4398,52.5151,184010.0
2016-02-16 12:30:00,55.83,55.83,55.67,55.73,82702.0,52.5151,52.5151,52.3646,52.421,82702.0
2016-02-16 13:00:00,55.74,55.85,55.65,55.65,84713.0,52.4304,52.5339,52.3458,52.3458,84713.0
2016-02-16 13:30:00,55.64,55.64,55.39,55.46,171505.0,52.3364,52.3364,52.1012,52.1671,171505.0
2016-02-16 14:00:00,55.46,55.64,55.45,55.63,116717.0,52.1671,52.3364,52.1576,52.327,116717.0
2016-02-16 14:30:00,55.63,55.7,55.6,55.61,82325.0,52.327,52.3928,52.2987,52.3081,82325.0
2016-02-16 15:00:00,55.61,55.7,55.6,55.62,101461.0,52.3081,52.3928,52.2987,52.3176,101461.0
2016-02-16 15:30:00,55.61,55.77,55.6,55.73,374054.0,52.3081,52.4586,52.2987,52.421,374054.0
2016-02-17 09:30:00,56.06,56.52,55.38,55.68,169347.0,52.7314,53.1641,52.0918,52.374,169347.0
2016-02-17 10:00:00,55.67,55.93,55.64,55.8,178442.0,52.3646,52.6091,52.3364,52.4869,178442.0
2016-02-17 10:30:00,55.79,55.93,55.78,55.86,193848.0,52.4775,52.6091,52.4681,52.5433,193848.0
2016-02-17 11:00:00,55.85,56.04,55.77,55.96,180554.0,52.5339,52.7126,52.4586,52.6374,180554.0
2016-02-17 11:30:00,55.95,56.01,55.78,55.83,145371.0,52.628,52.6844,52.4681,52.5151,145371.0
2016-02-17 12:00:00,55.83,55.95,55.76,55.85,121788.0,52.5151,52.628,52.4492,52.5339,121788.0
2016-02-17 12:30:00,55.85,55.99,55.73,55.81,100753.0,52.5339,52.6656,52.421,52.4963,100753.0
2016-02-17 13:00:00,55.82,55.91,55.75,55.82,120730.0,52.5057,52.5903,52.4398,52.5057,120730.0
2016-02-17 13:30:00,55.82,55.93,55.77,55.9,393087.0,52.5057,52.6091,52.4586,52.5809,393087.0
2016-02-17 14:00:00,55.9,55.93,55.78,55.89,175647.0,52.5809,52.6091,52.4681,52.5715,175647.0
2016-02-17 14:30:00,55.88,55.92,55.82,55.84,249710.0,52.5621,52.5997,52.5057,52.5245,249710.0
2016-02-17 15:00:00,55.84,55.93,55.83,55.89,222056.0,52.5245,52.6091,52.5151,52.5715,222056.0
2016-02-17 15:30:00,55.9,55.91,55.68,55.78,928923.0,52.5809,52.5903,52.374,52.4681,928923.0
2016-02-18 09:30:00,55.6,55.96,54.95,55.75,234907.0,52.2987,52.6374,51.6873,52.4398,234907.0
2016-02-18 10:00:00,55.76,56.12,55.54,55.59,299025.0,52.4492,52.7879,52.2423,52.2893,299025.0
2016-02-18 10:30:00,55.58,55.98,55.58,55.61,224985.0,52.2799,52.6562,52.2799,52.3081,224985.0
2016-02-18 11:00:00,55.6,56.21,55.58,56.08,182829.0,52.2987,52.8725,52.2799,52.7502,182829.0
2016-02-18 11:30:00,56.09,56.38,56.08,56.19,149146.0,52.7596,53.0324,52.7502,52.8537,149146.0
2016-02-18 12:00:00,56.19,56.23,56.05,56.18,120307.0,52.8537,52.8913,52.722,52.8443,120307.0
2016-02-18 12:30:00,56.16,56.23,56.1,56.14,94112.0,52.8255,52.8913,52.7691,52.8067,94112.0
2016-02-18 13:00:00,56.15,56.18,56.02,56.11,161132.0,52.8161,52.8443,52.6938,52.7785,161132.0
2016-02-18 13:30:00,56.11,56.14,55.78,55.8,290801.0,52.7785,52.8067,52.4681,52.4869,290801.0
2016-02-18 14:00:00,55.81,56.01,55.77,55.84,297009.0,52.4963,52.6844,52.4586,52.5245,297009.0
2016-02-18 14:30:00,55.84,55.98,55.8,55.95,346189.0,52.5245,52.6562,52.4869,52.628,346189.0
2016-02-18 15:00:00,55.95,55.95,55.79,55.82,307847.0,52.628,52.628,52.4775,52.5057,307847.0
2016-02-18 15:30:00,55.82,56.13,55.82,56.0,820599.0,52.5057,52.7973,52.5057,52.675,820599.0
2016-02-19 09:30:00,56.08,56.13,55.31,55.78,366723.0,52.7502,52.7973,52.026,52.4681,366723.0
2016-02-19 10:00:00,55.79,55.96,55.62,55.76,303584.0,52.4775,52.6374,52.3176,52.4492,303584.0
2016-02-19 10:30:00,55.76,55.91,55.72,55.75,275057.0,52.4492,52.5903,52.4116,52.4398,275057.0
2016-02-19 11:00:00,55.75,55.83,55.69,55.73,227267.0,52.4398,52.5151,52.3834,52.421,227267.0
2016-02-19 11:30:00,55.72,55.95,55.68,55.89,132591.0,52.4116,52.628,52.374,52.5715,132591.0
2016-02-19 12:00:00,55.88,55.92,55.73,55.73,106567.0,52.5621,52.5997,52.421,52.421,106567.0
2016-02-19 12:30:00,55.73,55.81,55.7,55.77,101850.0,52.421,52.4963,52.3928,52.4586,101850.0
2016-02-19 13:00:00,55.77,55.86,55.75,55.83,100031.0,52.4586,52.5433,52.4398,52.5151,100031.0
2016-02-19 13:30:00,55.83,55.84,55.78,55.83,68673.0,52.5151,52.5245,52.4681,52.5151,68673.0
2016-02-19 14:00:00,55.82,55.92,55.79,55.8,113587.0,52.5057,52.5997,52.4775,52.4869,113587.0
2016-02-19 14:30:00,55.8,55.83,55.72,55.78,185783.0,52.4869,52.5151,52.4116,52.4681,185783.0
2016-02-19 15:00:00,55.79,55.83,55.66,55.81,129556.0,52.4775,52.5151,52.3552,52.4963,129556.0
2016-02-19 15:30:00,55.81,55.9,55.79,55.9,497623.0,52.4963,52.5809,52.4775,52.5809,497623.0
2016-02-22 09:30:00,56.03,56.05,55.63,55.96,295283.0,52.7032,52.722,52.327,52.6374,295283.0
2016-02-22 10:00:00,55.96,56.3,55.95,56.29,281052.0,52.6374,52.9572,52.628,52.9478,281052.0
2016-02-22 10:30:00,56.3,56.51,56.28,56.43,236328.0,52.9572,53.1547,52.9384,53.0795,236328.0
2016-02-22 11:00:00,56.42,56.46,56.24,56.31,207471.0,53.0701,53.1077,52.9007,52.9666,207471.0
2016-02-22 11:30:00,56.3,56.4,56.24,56.28,199523.0,52.9572,53.0512,52.9007,52.9384,199523.0
2016-02-22 12:00:00,56.28,56.3,56.21,56.25,96528.0,52.9384,52.9572,52.8725,52.9101,96528.0
2016-02-22 12:30:00,56.25,56.26,56.14,56.22,88020.0,52.9101,52.9196,52.8067,52.8819,88020.0
2016-02-22 13:00:00,56.22,56.22,56.1,56.1,67129.0,52.8819,52.8819,52.7691,52.7691,67129.0
2016-02-22 13:30:00,56.1,56.26,56.05,56.24,78787.0,52.7691,52.9196,52.722,52.9007,78787.0
2016-02-22 14:00:00,56.24,56.26,56.19,56.23,135078.0,52.9007,52.9196,52.8537,52.8913,135078.0
2016-02-22 14:30:00,56.24,56.28,56.12,56.27,158229.0,52.9007,52.9384,52.7879,52.929,158229.0
2016-02-22 15:00:00,56.28,56.34,56.25,56.29,136964.0,52.9384,52.9948,52.9101,52.9478,136964.0
2016-02-22 15:30:00,56.29,56.51,56.29,56.46,657931.0,52.9478,53.1547,52.9478,53.1077,657931.0
2016-02-23 09:30:00,56.3,56.53,56.19,56.4,232806.0,52.9572,53.1735,52.8537,53.0512,232806.0
2016-02-23 10:00:00,56.4,57.01,56.38,56.98,257618.0,53.0512,53.625,53.0324,53.5968,257618.0
2016-02-23 10:30:00,56.99,57.23,56.92,57.07,196271.0,53.6062,53.832,53.5404,53.6815,196271.0
2016-02-23 11:00:00,57.05,57.29,56.94,57.19,232072.0,53.6626,53.8884,53.5592,53.7943,232072.0
2016-02-23 11:30:00,57.18,57.29,57.13,57.24,101113.0,53.7849,53.8884,53.7379,53.8414,101113.0
2016-02-23 12:00:00,57.23,57.35,57.09,57.34,182980.0,53.832,53.9448,53.7003,53.9354,182980.0
2016-02-23 12:30:00,57.33,57.35,57.16,57.23,134679.0,53.926,53.9448,53.7661,53.832,134679.0
2016-02-23 13:00:00,57.22,57.31,57.15,57.24,76318.0,53.8226,53.9072,53.7567,53.8414,76318.0
2016-02-23 13:30:00,57.23,57.24,57.11,57.14,73976.0,53.832,53.8414,53.7191,53.7473,73976.0
2016-02-23 14:00:00,57.14,57.16,56.97,56.98,89568.0,53.7473,53.7661,53.5874,53.5968,89568.0
2016-02-23 14:30:00,56.98,57.1,56.96,57.08,117027.0,53.5968,53.7097,53.578,53.6909,117027.0
2016-02-23 15:00:00,57.07,57.08,56.94,57.04,122955.0,53.6815,53.6909,53.5592,53.6532,122955.0
2016-02-23 15:30:00,57.03,57.33,57.03,57.22,467225.0,53.6438,53.926,53.6438,53.8226,467225.0
2016-02-24 09:30:00,57.01,57.54,56.86,57.16,333511.0,53.625,54.1236,53.4839,53.7661,333511.0
2016-02-24 10:00:00,57.13,57.18,56.8,56.89,209443.0,53.7379,53.7849,53.4275,53.5121,209443.0
2016-02-24 10:30:00,56.9,56.99,56.82,56.96,143295.0,53.5216,53.6062,53.4463,53.578,143295.0
2016-02-24 11:00:00,56.96,57.0,56.56,56.62,173160.0,53.578,53.6156,53.2017,53.2582,173160.0
2016-02-24 11:30:00,56.61,56.76,56.48,56.73,160346.0,53.2488,53.3899,53.1265,53.3616,160346.0
2016-02-24 12:00:00,56.73,56.85,56.65,56.82,96631.0,53.3616,53.4745,53.2864,53.4463,96631.0
2016-02-24 12:30:00,56.82,56.83,56.63,56.74,104239.0,53.4463,53.4557,53.2676,53.3711,104239.0
2016-02-24 13:00:00,56.74,56.74,56.64,56.7,109081.0,53.3711,53.3711,53.277,53.3334,109081.0
2016-02-24 13:30:00,56.7,56.85,56.7,56.85,97285.0,53.3334,53.4745,53.3334,53.4745,97285.0
2016-02-24 14:00:00,56.85,57.03,56.84,57.01,143924.0,53.4745,53.6438,53.4651,53.625,143924.0
2016-02-24 14:30:00,57.0,57.3,57.0,57.29,216959.0,53.6156,53.8978,53.6156,53.8884,216959.0
2016-02-24 15:00:00,57.29,57.55,57.26,57.49,253287.0,53.8884,54.133,53.8602,54.0765,253287.0
2016-02-24 15:30:00,57.48,57.5,57.35,57.46,396936.0,54.0671,54.0859,53.9448,54.0483,396936.0
2016-02-25 09:30:00,57.65,57.99,57.29,57.96,104062.0,54.227,54.5468,53.8884,54.5186,104062.0
2016-02-25 10:00:00,57.96,58.05,57.75,57.75,131790.0,54.5186,54.6033,54.3211,54.3211,131790.0
2016-02-25 10:30:00,57.75,57.96,57.54,57.96,89650.0,54.3211,54.5186,54.1236,54.5186,89650.0
2016-02-25 11:00:00,57.96,58.03,57.88,57.97,123283.0,54.5186,54.5845,54.4434,54.528,123283.0
2016-02-25 11:30:00,57.97,58.14,57.93,58.09,136829.0,54.528,54.6879,54.4904,54.6409,136829.0
2016-02-25 12:00:00,58.09,58.39,58.05,58.32,114707.0,54.6409,54.9231,54.6033,54.8572,114707.0
2016-02-25 12:30:00,58.31,58.43,58.28,58.31,119808.0,54.8478,54.9607,54.8196,54.8478,119808.0
2016-02-25 13:00:00,58.3,58.37,58.12,58.14,62548.0,54.8384,54.9043,54.6691,54.6879,62548.0
2016-02-25 13:30:00,58.13,58.16,58.07,58.11,93281.0,54.6785,54.7067,54.6221,54.6597,93281.0
2016-02-25 14:00:00,58.1,58.13,57.88,57.91,149728.0,54.6503,54.6785,54.4434,54.4716,149728.0
2016-02-25 14:30:00,57.9,58.1,57.89,58.02,136296.0,54.4622,54.6503,54.4528,54.5751,136296.0
2016-02-25 15:00:00,58.01,58.24,58.01,58.23,187163.0,54.5656,54.782,54.5656,54.7726,187163.0
2016-02-25 15:30:00,58.22,58.46,58.22,58.34,685262.0,54.7632,54.9889,54.7632,54.8761,685262.0
2016-02-26 09:30:00,58.07,58.39,57.73,57.73,145743.0,54.6221,54.9231,54.3023,54.3023,145743.0
2016-02-26 10:00:00,57.75,57.75,57.44,57.6,174449.0,54.3211,54.3211,54.0295,54.18,174449.0
2016-02-26 10:30:00,57.6,57.66,57.28,57.34,148359.0,54.18,54.2364,53.879,53.9354,148359.0
2016-02-26 11:00:00,57.33,57.33,56.9,56.93,147247.0,53.926,53.926,53.5216,53.5498,147247.0
2016-02-26 11:30:00,56.93,56.96,56.72,56.75,184392.0,53.5498,53.578,53.3522,53.3805,184392.0
2016-02-26 12:00:00,56.76,56.96,56.58,56.93,270485.0,53.3899,53.578,53.2206,53.5498,270485.0
2016-02-26 12:30:00,56.92,57.03,56.77,56.85,114932.0,53.5404,53.6438,53.3993,53.4745,114932.0
2016-02-26 13:00:00,56.86,56.86,56.5,56.53,111741.0,53.4839,53.4839,53.1453,53.1735,111741.0
2016-02-26 13:30:00,56.53,56.59,56.4,56.54,95443.0,53.1735,53.23,53.0512,53.1829,95443.0
2016-02-26 14:00:00,56.55,56.67,56.48,56.57,96035.0,53.1923,53.3052,53.1265,53.2111,96035.0
2016-02-26 14:30:00,56.56,56.58,56.43,56.49,103535.0,53.2017,53.2206,53.0795,53.1359,103535.0
2016-02-26 15:00:00,56.49,56.58,56.48,56.5,113905.0,53.1359,53.2206,53.1265,53.1453,113905.0
2016-02-26 15:30:00,56.51,56.61,56.42,56.42,308256.0,53.1547,53.2488,53.0701,53.0701,308256.0
2016-02-29 09:30:00,56.48,56.86,56.33,56.74,145357.0,53.1265,53.4839,52.9854,53.3711,145357.0
2016-02-29 10:00:00,56.73,56.79,56.51,56.74,196828.0,53.3616,53.4181,53.1547,53.3711,196828.0
2016-02-29 10:30:00,56.75,56.83,56.63,56.76,109888.0,53.3805,53.4557,53.2676,53.3899,109888.0
2016-02-29 11:00:00,56.76,57.02,56.76,56.99,118024.0,53.3899,53.6344,53.3899,53.6062,118024.0
2016-02-29 11:30:00,56.98,57.14,56.92,57.11,146165.0,53.5968,53.7473,53.5404,53.7191,146165.0
2016-02-29 12:00:00,57.11,57.17,57.0,57.02,133137.0,53.7191,53.7755,53.6156,53.6344,133137.0
2016-02-29 12:30:00,57.01,57.11,57.0,57.05,73826.0,53.625,53.7191,53.6156,53.6626,73826.0
2016-02-29 13:00:00,57.05,57.06,56.93,57.0,60919.0,53.6626,53.6721,53.5498,53.6156,60919.0
2016-02-29 13:30:00,56.99,57.17,56.99,57.12,91124.0,53.6062,53.7755,53.6062,53.7285,91124.0
2016-02-29 14:00:00,57.11,57.17,57.06,57.09,101599.0,53.7191,53.7755,53.6721,53.7003,101599.0
2016-02-29 14:30:00,57.08,57.09,56.92,57.03,132555.0,53.6909,53.7003,53.5404,53.6438,132555.0
2016-02-29 15:00:00,57.02,57.03,56.83,56.87,196563.0,53.6344,53.6438,53.4557,53.4933,196563.0
2016-02-29 15:30:00,56.86,56.95,56.73,56.73,633111.0,53.4839,53.5686,53.3616,53.3616,633111.0
2016-03-01 09:30:00,57.1,57.24,56.91,57.11,126079.0,53.7097,53.8414,53.531,53.7191,126079.0
2016-03-01 10:00:00,57.07,57.08,56.86,56.93,106092.0,53.6815,53.6909,53.4839,53.5498,106092.0
2016-03-01 10:30:00,56.93,56.95,56.58,56.6,111998.0,53.5498,53.5686,53.2206,53.2394,111998.0
2016-03-01 11:00:00,56.59,56.63,56.47,56.58,196200.0,53.23,53.2676,53.1171,53.2206,196200.0
2016-03-01 11:30:00,56.57,56.63,56.44,56.44,108174.0,53.2111,53.2676,53.0889,53.0889,108174.0
2016-03-01 12:00:00,56.44,56.55,56.33,56.36,97813.0,53.0889,53.1923,52.9854,53.0136,97813.0
2016-03-01 12:30:00,56.36,56.47,56.27,56.28,115251.0,53.0136,53.1171,52.929,52.9384,115251.0
2016-03-01 13:00:00,56.27,56.3,56.12,56.16,98993.0,52.929,52.9572,52.7879,52.8255,98993.0
2016-03-01 13:30:00,56.16,56.22,56.01,56.01,94946.0,52.8255,52.8819,52.6844,52.6844,94946.0
2016-03-01 14:00:00,56.02,56.18,55.92,56.09,133526.0,52.6938,52.8443,52.5997,52.7596,133526.0
2016-03-01 14:30:00,56.09,56.43,56.04,56.42,144524.0,52.7596,53.0795,52.7126,53.0701,144524.0
2016-03-01 15:00:00,56.43,56.63,56.41,56.56,243582.0,53.0795,53.2676,53.0606,53.2017,243582.0
2016-03-01 15:30:00,56.56,56.56,56.13,56.17,790898.0,53.2017,53.2017,52.7973,52.8349,790898.0
2016-03-02 09:30:00,56.0,56.34,54.71,55.29,352961.0,52.675,52.9948,51.4616,52.0071,352961.0
2016-03-02 10:00:00,55.31,55.5,55.16,55.5,191137.0,52.026,52.2047,51.8849,52.2047,191137.0
2016-03-02 10:30:00,55.48,55.65,55.31,55.63,116590.0,52.1859,52.3458,52.026,52.327,116590.0
2016-03-02 11:00:00,55.63,55.91,55.53,55.9,109303.0,52.327,52.5903,52.2329,52.5809,109303.0
2016-03-02 11:30:00,55.9,56.09,55.75,56.02,131360.0,52.5809,52.7596,52.4398,52.6938,131360.0
2016-03-02 12:00:00,56.01,56.04,55.83,56.0,80162.0,52.6844,52.7126,52.5151,52.675,80162.0
2016-03-02 12:30:00,56.01,56.18,55.99,56.16,84398.0,52.6844,52.8443,52.6656,52.8255,84398.0
2016-03-02 13:00:00,56.16,56.23,56.09,56.12,153697.0,52.8255,52.8913,52.7596,52.7879,153697.0
2016-03-02 13:30:00,56.12,56.13,55.98,56.0,102648.0,52.7879,52.7973,52.6562,52.675,102648.0
2016-03-02 14:00:00,56.0,56.01,55.9,55.96,227419.0,52.675,52.6844,52.5809,52.6374,227419.0
2016-03-02 14:30:00,55.97,56.12,55.93,56.05,110166.0,52.6468,52.7879,52.6091,52.722,110166.0
2016-03-02 15:00:00,56.05,56.13,55.99,56.1,191275.0,52.722,52.7973,52.6656,52.7691,191275.0
2016-03-02 15:30:00,56.11,56.26,56.06,56.23,434942.0,52.7785,52.9196,52.7314,52.8913,434942.0
2016-03-03 09:30:00,56.34,56.39,55.8,55.8,131526.0,52.9948,53.0418,52.4869,52.4869,131526.0
2016-03-03 10:00:00,55.82,55.89,55.61,55.66,95476.0,52.5057,52.5715,52.3081,52.3552,95476.0
2016-03-03 10:30:00,55.67,55.87,55.67,55.81,134363.0,52.3646,52.5527,52.3646,52.4963,134363.0
2016-03-03 11:00:00,55.81,56.15,55.79,56.08,85621.0,52.4963,52.8161,52.4775,52.7502,85621.0
2016-03-03 11:30:00,56.08,56.2,55.93,56.02,111326.0,52.7502,52.8631,52.6091,52.6938,111326.0
2016-03-03 12:00:00,56.02,56.04,55.75,55.75,108242.0,52.6938,52.7126,52.4398,52.4398,108242.0
2016-03-03 12:30:00,55.75,55.91,55.73,55.9,44895.0,52.4398,52.5903,52.421,52.5809,44895.0
2016-03-03 13:00:00,55.91,55.95,55.85,55.88,105076.0,52.5903,52.628,52.5339,52.5621,105076.0
2016-03-03 13:30:00,55.89,55.99,55.85,55.94,73631.0,52.5715,52.6656,52.5339,52.6186,73631.0
2016-03-03 14:00:00,55.94,56.0,55.92,55.97,94577.0,52.6186,52.675,52.5997,52.6468,94577.0
2016-03-03 14:30:00,55.98,56.19,55.91,56.18,115740.0,52.6562,52.8537,52.5903,52.8443,115740.0
2016-03-03 15:00:00,56.18,56.26,56.06,56.25,125411.0,52.8443,52.9196,52.7314,52.9101,125411.0
2016-03-03 15:30:00,56.25,56.4,56.23,56.29,409760.0,52.9101,53.0512,52.8913,52.9478,409760.0
2016-03-04 09:30:00,56.09,56.32,55.71,55.87,135967.0,52.7596,52.976,52.4022,52.5527,135967.0
2016-03-04 10:00:00,55.86,56.21,55.79,56.19,101995.0,52.5433,52.8725,52.4775,52.8537,101995.0
2016-03-04 10:30:00,56.19,56.45,56.18,56.44,147291.0,52.8537,53.0983,52.8443,53.0889,147291.0
2016-03-04 11:00:00,56.45,56.54,56.34,56.34,143837.0,53.0983,53.1829,52.9948,52.9948,143837.0
2016-03-04 11:30:00,56.35,56.48,56.23,56.25,201167.0,53.0042,53.1265,52.8913,52.9101,201167.0
2016-03-04 12:00:00,56.26,56.41,56.25,56.37,241716.0,52.9196,53.0606,52.9101,53.023,241716.0
2016-03-04 12:30:00,56.37,56.5,56.3,56.44,140691.0,53.023,53.1453,52.9572,53.0889,140691.0
2016-03-04 13:00:00,56.45,56.5,56.38,56.46,85786.0,53.0983,53.1453,53.0324,53.1077,85786.0
2016-03-04 13:30:00,56.46,56.52,56.34,56.41,119133.0,53.1077,53.1641,52.9948,53.0606,119133.0
2016-03-04 14:00:00,56.41,56.5,56.22,56.28,516817.0,53.0606,53.1453,52.8819,52.9384,516817.0
2016-03-04 14:30:00,56.28,56.48,56.26,56.39,403299.0,52.9384,53.1265,52.9196,53.0418,403299.0
2016-03-04 15:00:00,56.39,56.55,56.35,56.54,374615.0,53.0418,53.1923,53.0042,53.1829,374615.0
2016-03-04 15:30:00,56.53,56.58,56.47,56.5,544277.0,53.1735,53.2206,53.1171,53.1453,544277.0
2016-03-07 09:30:00,56.37,56.64,56.2,56.55,196044.0,53.023,53.277,52.8631,53.1923,196044.0
2016-03-07 10:00:00,56.56,56.8,56.49,56.77,202470.0,53.2017,53.4275,53.1359,53.3993,202470.0
2016-03-07 10:30:00,56.78,56.86,56.67,56.74,174493.0,53.4087,53.4839,53.3052,53.3711,174493.0
2016-03-07 11:00:00,56.75,56.77,56.56,56.69,601620.0,53.3805,53.3993,53.2017,53.324,601620.0
2016-03-07 11:30:00,56.69,56.77,56.46,56.47,148358.0,53.324,53.3993,53.1077,53.1171,148358.0
2016-03-07 12:00:00,56.47,56.63,56.4,56.43,213916.0,53.1171,53.2676,53.0512,53.0795,213916.0
2016-03-07 12:30:00,56.43,56.62,56.43,56.6,193019.0,53.0795,53.2582,53.0795,53.2394,193019.0
2016-03-07 13:00:00,56.61,56.71,56.55,56.56,127581.0,53.2488,53.3428,53.1923,53.2017,127581.0
2016-03-07 13:30:00,56.56,56.72,56.55,56.61,89721.0,53.2017,53.3522,53.1923,53.2488,89721.0
2016-03-07 14:00:00,56.61,56.62,56.47,56.52,499264.0,53.2488,53.2582,53.1171,53.1641,499264.0
2016-03-07 14:30:00,56.52,56.52,56.37,56.49,158103.0,53.1641,53.1641,53.023,53.1359,158103.0
2016-03-07 15:00:00,56.49,56.56,56.43,56.54,254592.0,53.1359,53.2017,53.0795,53.1829,254592.0
2016-03-07 15:30:00,56.54,56.56,56.43,56.49,433673.0,53.1829,53.2017,53.0795,53.1359,433673.0
2016-03-08 09:30:00,56.38,56.7,56.36,56.67,161420.0,53.0324,53.3334,53.0136,53.3052,161420.0
2016-03-08 10:00:00,56.67,56.86,56.61,56.84,143477.0,53.3052,53.4839,53.2488,53.4651,143477.0
2016-03-08 10:30:00,56.84,56.91,56.69,56.87,447705.0,53.4651,53.531,53.324,53.4933,447705.0
2016-03-08 11:00:00,56.87,56.9,56.72,56.87,200294.0,53.4933,53.5216,53.3522,53.4933,200294.0
2016-03-08 11:30:00,56.87,57.08,56.86,56.96,252655.0,53.4933,53.6909,53.4839,53.578,252655.0
2016-03-08 12:00:00,56.97,57.05,56.9,56.94,88586.0,53.5874,53.6626,53.5216,53.5592,88586.0
2016-03-08 12:30:00,56.94,56.95,56.77,56.83,111969.0,53.5592,53.5686,53.3993,53.4557,111969.0
2016-03-08 13:00:00,56.84,56.91,56.79,56.86,69425.0,53.4651,53.531,53.4181,53.4839,69425.0
2016-03-08 13:30:00,56.87,56.87,56.78,56.79,156252.0,53.4933,53.4933,53.4087,53.4181,156252.0
2016-03-08 14:00:00,56.8,57.05,56.78,56.99,216312.0,53.4275,53.6626,53.4087,53.6062,216312.0
2016-03-08 14:30:00,57.0,57.0,56.84,56.97,84221.0,53.6156,53.6156,53.4651,53.5874,84221.0
2016-03-08 15:00:00,56.98,57.02,56.91,56.95,164853.0,53.5968,53.6344,53.531,53.5686,164853.0
2016-03-08 15:30:00,56.95,57.01,56.92,56.95,578824.0,53.5686,53.625,53.5404,53.5686,578824.0
2016-03-09 09:30:00,56.93,57.44,56.93,57.3,286192.0,53.5498,54.0295,53.5498,53.8978,286192.0
2016-03-09 10:00:00,57.3,57.41,57.23,57.24,100413.0,53.8978,54.0013,53.832,53.8414,100413.0
2016-03-09 10:30:00,57.25,57.34,57.04,57.04,91111.0,53.8508,53.9354,53.6532,53.6532,91111.0
2016-03-09 11:00:00,57.05,57.15,56.95,57.06,109519.0,53.6626,53.7567,53.5686,53.6721,109519.0
2016-03-09 11:30:00,57.07,57.4,57.01,57.3,97735.0,53.6815,53.9919,53.625,53.8978,97735.0
2016-03-09 12:00:00,57.3,57.35,57.21,57.23,129949.0,53.8978,53.9448,53.8131,53.832,129949.0
2016-03-09 12:30:00,57.23,57.24,57.02,57.05,78219.0,53.832,53.8414,53.6344,53.6626,78219.0
2016-03-09 13:00:00,57.05,57.15,57.02,57.15,81567.0,53.6626,53.7567,53.6344,53.7567,81567.0
2016-03-09 13:30:00,57.15,57.19,57.06,57.1,80144.0,53.7567,53.7943,53.6721,53.7097,80144.0
2016-03-09 14:00:00,57.11,57.17,57.01,57.15,121552.0,53.7191,53.7755,53.625,53.7567,121552.0
2016-03-09 14:30:00,57.14,57.22,57.11,57.18,98478.0,53.7473,53.8226,53.7191,53.7849,98478.0
2016-03-09 15:00:00,57.19,57.21,57.03,57.13,116311.0,53.7943,53.8131,53.6438,53.7379,116311.0
2016-03-09 15:30:00,57.13,57.29,57.08,57.28,306500.0,53.7379,53.8884,53.6909,53.879,306500.0
2016-03-10 09:30:00,57.29,57.58,57.29,57.47,62414.0,53.8884,54.1612,53.8884,54.0577,62414.0
2016-03-10 10:00:00,57.46,57.61,57.27,57.46,69923.0,54.0483,54.1894,53.8696,54.0483,69923.0
2016-03-10 10:30:00,57.47,57.47,57.13,57.16,59673.0,54.0577,54.0577,53.7379,53.7661,59673.0
2016-03-10 11:00:00,57.17,57.29,57.07,57.12,58718.0,53.7755,53.8884,53.6815,53.7285,58718.0
2016-03-10 11:30:00,57.11,57.11,56.83,56.84,79404.0,53.7191,53.7191,53.4557,53.4651,79404.0
2016-03-10 12:00:00,56.83,56.91,56.65,56.68,93306.0,53.4557,53.531,53.2864,53.3146,93306.0
2016-03-10 12:30:00,56.71,56.78,56.56,56.76,86839.0,53.3428,53.4087,53.2017,53.3899,86839.0
2016-03-10 13:00:00,56.76,57.18,56.76,57.04,125217.0,53.3899,53.7849,53.3899,53.6532,125217.0
2016-03-10 13:30:00,57.05,57.16,56.94,57.13,80279.0,53.6626,53.7661,53.5592,53.7379,80279.0
2016-03-10 14:00:00,57.13,57.14,56.99,56.99,130398.0,53.7379,53.7473,53.6062,53.6062,130398.0
2016-03-10 14:30:00,57.0,57.05,56.93,56.97,88451.0,53.6156,53.6626,53.5498,53.5874,88451.0
2016-03-10 15:00:00,56.98,57.0,56.83,56.96,155911.0,53.5968,53.6156,53.4557,53.578,155911.0
2016-03-10 15:30:00,56.96,57.06,56.88,57.05,286255.0,53.578,53.6721,53.5027,53.6626,286255.0
2016-03-11 09:30:00,57.5,57.63,57.24,57.28,90898.0,54.0859,54.2082,53.8414,53.879,90898.0
2016-03-11 10:00:00,57.28,57.34,57.08,57.16,82037.0,53.879,53.9354,53.6909,53.7661,82037.0
2016-03-11 10:30:00,57.16,57.33,57.1,57.3,65733.0,53.7661,53.926,53.7097,53.8978,65733.0
2016-03-11 11:00:00,57.3,57.43,57.27,57.34,146166.0,53.8978,54.0201,53.8696,53.9354,146166.0
2016-03-11 11:30:00,57.35,57.57,57.32,57.55,173063.0,53.9448,54.1518,53.9166,54.133,173063.0
2016-03-11 12:00:00,57.55,57.57,57.47,57.54,78742.0,54.133,54.1518,54.0577,54.1236,78742.0
2016-03-11 12:30:00,57.53,57.55,57.41,57.48,119700.0,54.1141,54.133,54.0013,54.0671,119700.0
2016-03-11 13:00:00,57.48,57.5,57.21,57.34,199869.0,54.0671,54.0859,53.8131,53.9354,199869.0
2016-03-11 13:30:00,57.34,57.37,57.2,57.21,80597.0,53.9354,53.9636,53.8037,53.8131,80597.0
2016-03-11 14:00:00,57.2,57.22,57.13,57.21,97596.0,53.8037,53.8226,53.7379,53.8131,97596.0
2016-03-11 14:30:00,57.21,57.32,57.14,57.14,139754.0,53.8131,53.9166,53.7473,53.7473,139754.0
2016-03-11 15:00:00,57.14,57.28,57.11,57.28,151239.0,53.7473,53.879,53.7191,53.879,151239.0
2016-03-11 15:30:00,57.28,57.34,57.24,57.31,493438.0,53.879,53.9354,53.8414,53.9072,493438.0
2016-03-14 09:30:00,57.05,57.41,57.0,57.21,115026.0,53.6626,54.0013,53.6156,53.8131,115026.0
2016-03-14 10:00:00,57.2,57.29,57.02,57.14,74902.0,53.8037,53.8884,53.6344,53.7473,74902.0
2016-03-14 10:30:00,57.13,57.23,57.01,57.2,81416.0,53.7379,53.832,53.625,53.8037,81416.0
2016-03-14 11:00:00,57.19,57.29,57.17,57.27,83648.0,53.7943,53.8884,53.7755,53.8696,83648.0
2016-03-14 11:30:00,57.26,57.27,57.09,57.22,69648.0,53.8602,53.8696,53.7003,53.8226,69648.0
2016-03-14 12:00:00,57.23,57.4,57.19,57.37,139935.0,53.832,53.9919,53.7943,53.9636,139935.0
2016-03-14 12:30:00,57.38,57.48,57.37,57.44,79630.0,53.9731,54.0671,53.9636,54.0295,79630.0
2016-03-14 13:00:00,57.46,57.46,57.27,57.3,119466.0,54.0483,54.0483,53.8696,53.8978,119466.0
2016-03-14 13:30:00,57.3,57.33,57.22,57.24,68041.0,53.8978,53.926,53.8226,53.8414,68041.0
2016-03-14 14:00:00,57.24,57.27,57.15,57.25,129058.0,53.8414,53.8696,53.7567,53.8508,129058.0
2016-03-14 14:30:00,57.26,57.47,57.26,57.43,66803.0,53.8602,54.0577,53.8602,54.0201,66803.0
2016-03-14 15:00:00,57.43,57.59,57.42,57.59,138445.0,54.0201,54.1706,54.0107,54.1706,138445.0
2016-03-14 15:30:00,57.58,57.63,57.52,57.54,365886.0,54.1612,54.2082,54.1047,54.1236,365886.0
2016-03-15 09:30:00,57.37,57.66,57.22,57.6,148540.0,53.9636,54.2364,53.8226,54.18,148540.0
2016-03-15 10:00:00,57.61,57.85,57.56,57.66,135798.0,54.1894,54.4151,54.1424,54.2364,135798.0
2016-03-15 10:30:00,57.65,57.87,57.6,57.87,285280.0,54.227,54.434,54.18,54.434,285280.0
2016-03-15 11:00:00,57.86,57.88,57.56,57.59,181090.0,54.4246,54.4434,54.1424,54.1706,181090.0
2016-03-15 11:30:00,57.57,57.64,57.42,57.5,132775.0,54.1518,54.2176,54.0107,54.0859,132775.0
2016-03-15 12:00:00,57.5,57.66,57.49,57.59,125179.0,54.0859,54.2364,54.0765,54.1706,125179.0
2016-03-15 12:30:00,57.58,57.63,57.43,57.53,124088.0,54.1612,54.2082,54.0201,54.1141,124088.0
2016-03-15 13:00:00,57.53,57.57,57.48,57.49,90243.0,54.1141,54.1518,54.0671,54.0765,90243.0
2016-03-15 13:30:00,57.49,57.56,57.43,57.45,95657.0,54.0765,54.1424,54.0201,54.0389,95657.0
2016-03-15 14:00:00,57.45,57.54,57.43,57.54,116146.0,54.0389,54.1236,54.0201,54.1236,116146.0
2016-03-15 14:30:00,57.52,57.55,57.49,57.51,95456.0,54.1047,54.133,54.0765,54.0953,95456.0
2016-03-15 15:00:00,57.5,57.51,57.38,57.41,161507.0,54.0859,54.0953,53.9731,54.0013,161507.0
2016-03-15 15:30:00,57.41,57.48,57.29,57.48,384166.0,54.0013,54.0671,53.8884,54.0671,384166.0
2016-03-16 09:30:00,57.23,57.49,56.7,56.84,133572.0,53.832,54.0765,53.3334,53.4651,133572.0
2016-03-16 10:00:00,56.83,56.96,56.7,56.73,164430.0,53.4557,53.578,53.3334,53.3616,164430.0
2016-03-16 10:30:00,56.74,57.19,56.74,56.96,263822.0,53.3711,53.7943,53.3711,53.578,263822.0
2016-03-16 11:00:00,56.97,57.06,56.88,57.01,125668.0,53.5874,53.6721,53.5027,53.625,125668.0
2016-03-16 11:30:00,57.0,57.16,57.0,57.08,83039.0,53.6156,53.7661,53.6156,53.6909,83039.0
2016-03-16 12:00:00,57.08,57.12,56.93,56.95,75767.0,53.6909,53.7285,53.5498,53.5686,75767.0
2016-03-16 12:30:00,56.95,57.11,56.93,57.02,178406.0,53.5686,53.7191,53.5498,53.6344,178406.0
2016-03-16 13:00:00,57.01,57.02,56.81,56.81,45357.0,53.625,53.6344,53.4369,53.4369,45357.0
2016-03-16 13:30:00,56.81,56.96,56.8,56.85,56345.0,53.4369,53.578,53.4275,53.4745,56345.0
2016-03-16 14:00:00,56.88,58.04,56.87,58.03,282227.0,53.5027,54.5939,53.4933,54.5845,282227.0
2016-03-16 14:30:00,58.02,58.1,57.86,57.88,243247.0,54.5751,54.6503,54.4246,54.4434,243247.0
2016-03-16 15:00:00,57.87,58.11,57.86,57.94,180083.0,54.434,54.6597,54.4246,54.4998,180083.0
2016-03-16 15:30:00,57.95,58.1,57.91,58.06,407479.0,54.5092,54.6503,54.4716,54.6127,407479.0
2016-03-17 09:30:00,58.09,58.13,57.65,58.09,200740.0,54.6409,54.6785,54.227,54.6409,200740.0
2016-03-17 10:00:00,58.09,58.48,58.08,58.45,157800.0,54.6409,55.0077,54.6315,54.9795,157800.0
2016-03-17 10:30:00,58.45,58.54,58.39,58.41,90481.0,54.9795,55.0642,54.9231,54.9419,90481.0
2016-03-17 11:00:00,58.42,58.62,58.41,58.59,191036.0,54.9513,55.1394,54.9419,55.1112,191036.0
2016-03-17 11:30:00,58.59,58.73,58.48,58.64,220199.0,55.1112,55.2429,55.0077,55.1582,220199.0
2016-03-17 12:00:00,58.63,58.82,58.6,58.78,150087.0,55.1488,55.3276,55.1206,55.2899,150087.0
2016-03-17 12:30:00,58.78,58.9,58.74,58.84,135639.0,55.2899,55.4028,55.2523,55.3464,135639.0
2016-03-17 13:00:00,58.85,58.87,58.74,58.79,101480.0,55.3558,55.3746,55.2523,55.2993,101480.0
2016-03-17 13:30:00,58.79,58.98,58.75,58.97,198647.0,55.2993,55.4781,55.2617,55.4686,198647.0
2016-03-17 14:00:00,58.96,59.14,58.94,59.14,255652.0,55.4592,55.6286,55.4404,55.6286,255652.0
2016-03-17 14:30:00,59.14,59.3,59.14,59.23,206825.0,55.6286,55.7791,55.6286,55.7132,206825.0
2016-03-17 15:00:00,59.23,59.27,59.12,59.13,147814.0,55.7132,55.7508,55.6097,55.6191,147814.0
2016-03-17 15:30:00,59.13,59.17,58.99,59.01,321694.0,55.6191,55.6568,55.4875,55.5063,321694.0
2016-03-18 09:30:00,59.19,59.2,58.44,59.02,954374.0,55.6756,55.685,54.9701,55.5157,954374.0
2016-03-18 10:00:00,59.02,59.42,58.98,59.3,168424.0,55.5157,55.8919,55.4781,55.7791,168424.0
2016-03-18 10:30:00,59.29,59.42,59.18,59.3,140262.0,55.7696,55.8919,55.6662,55.7791,140262.0
2016-03-18 11:00:00,59.3,59.34,59.12,59.19,131562.0,55.7791,55.8167,55.6097,55.6756,131562.0
2016-03-18 11:30:00,59.21,59.35,59.2,59.3,120298.0,55.6944,55.8261,55.685,55.7791,120298.0
2016-03-18 12:00:00,59.29,59.5,59.24,59.49,206027.0,55.7696,55.9672,55.7226,55.9578,206027.0
2016-03-18 12:30:00,59.49,59.5,59.28,59.3,224993.0,55.9578,55.9672,55.7602,55.7791,224993.0
2016-03-18 13:00:00,59.3,59.44,59.25,59.31,128519.0,55.7791,55.9107,55.732,55.7885,128519.0
2016-03-18 13:30:00,59.32,59.43,59.24,59.26,109366.0,55.7979,55.9013,55.7226,55.7414,109366.0
2016-03-18 14:00:00,59.27,59.32,59.19,59.26,154244.0,55.7508,55.7979,55.6756,55.7414,154244.0
2016-03-18 14:30:00,59.26,59.31,59.18,59.26,174967.0,55.7414,55.7885,55.6662,55.7414,174967.0
2016-03-18 15:00:00,59.25,59.25,58.94,58.96,154662.0,55.732,55.732,55.4404,55.4592,154662.0
2016-03-18 15:30:00,58.95,58.99,58.74,58.75,575299.0,55.4498,55.4875,55.2523,55.2617,575299.0
2016-03-21 09:30:00,58.87,58.94,57.96,58.42,66309.0,55.3746,55.4404,54.5186,54.9513,66309.0
2016-03-21 10:00:00,58.45,58.7,58.35,58.58,99631.0,54.9795,55.2147,54.8855,55.1018,99631.0
2016-03-21 10:30:00,58.59,58.97,58.54,58.94,132023.0,55.1112,55.4686,55.0642,55.4404,132023.0
2016-03-21 11:00:00,58.93,59.13,58.83,59.12,150935.0,55.431,55.6191,55.337,55.6097,150935.0
2016-03-21 11:30:00,59.12,59.28,58.97,59.17,137579.0,55.6097,55.7602,55.4686,55.6568,137579.0
2016-03-21 12:00:00,59.16,59.34,59.12,59.13,87870.0,55.6474,55.8167,55.6097,55.6191,87870.0
2016-03-21 12:30:00,59.13,59.14,58.75,58.85,128210.0,55.6191,55.6286,55.2617,55.3558,128210.0
2016-03-21 13:00:00,58.84,58.89,58.69,58.8,77937.0,55.3464,55.3934,55.2053,55.3087,77937.0
2016-03-21 13:30:00,58.8,58.93,58.69,58.72,66137.0,55.3087,55.431,55.2053,55.2335,66137.0
2016-03-21 14:00:00,58.72,58.76,58.63,58.68,62668.0,55.2335,55.2711,55.1488,55.1959,62668.0
2016-03-21 14:30:00,58.69,58.8,58.67,58.67,45720.0,55.2053,55.3087,55.1865,55.1865,45720.0
2016-03-21 15:00:00,58.66,58.67,58.55,58.55,73162.0,55.1771,55.1865,55.0736,55.0736,73162.0
2016-03-21 15:30:00,58.56,58.66,58.54,58.61,176014.0,55.083,55.1771,55.0642,55.13,176014.0
2016-03-22 09:30:00,58.47,58.8,58.31,58.8,132661.0,54.9983,55.3087,54.8478,55.3087,132661.0
2016-03-22 10:00:00,58.78,59.14,58.75,59.04,142046.0,55.2899,55.6286,55.2617,55.5345,142046.0
2016-03-22 10:30:00,59.04,59.08,58.87,58.92,64881.0,55.5345,55.5721,55.3746,55.4216,64881.0
2016-03-22 11:00:00,58.93,58.99,58.68,58.73,70396.0,55.431,55.4875,55.1959,55.2429,70396.0
2016-03-22 11:30:00,58.74,58.79,58.69,58.72,64878.0,55.2523,55.2993,55.2053,55.2335,64878.0
2016-03-22 12:00:00,58.72,58.8,58.62,58.77,71413.0,55.2335,55.3087,55.1394,55.2805,71413.0
2016-03-22 12:30:00,58.75,58.86,58.7,58.85,29169.0,55.2617,55.3652,55.2147,55.3558,29169.0
2016-03-22 13:00:00,58.84,58.87,58.75,58.78,38192.0,55.3464,55.3746,55.2617,55.2899,38192.0
2016-03-22 13:30:00,58.79,58.82,58.65,58.7,64805.0,55.2993,55.3276,55.1676,55.2147,64805.0
2016-03-22 14:00:00,58.71,58.84,58.68,58.8,95606.0,55.2241,55.3464,55.1959,55.3087,95606.0
2016-03-22 14:30:00,58.8,58.81,58.72,58.73,48870.0,55.3087,55.3181,55.2335,55.2429,48870.0
2016-03-22 15:00:00,58.73,58.76,58.67,58.67,129941.0,55.2429,55.2711,55.1865,55.1865,129941.0
2016-03-22 15:30:00,58.68,58.68,58.51,58.59,224853.0,55.1959,55.1959,55.036,55.1112,224853.0
2016-03-23 09:30:00,58.4,58.56,58.27,58.46,62106.0,54.9325,55.083,54.8102,54.9889,62106.0
2016-03-23 10:00:00,58.44,58.76,58.42,58.69,59923.0,54.9701,55.2711,54.9513,55.2053,59923.0
2016-03-23 10:30:00,58.67,58.99,58.66,58.97,55606.0,55.1865,55.4875,55.1771,55.4686,55606.0
2016-03-23 11:00:00,58.98,58.98,58.75,58.75,42148.0,55.4781,55.4781,55.2617,55.2617,42148.0
2016-03-23 11:30:00,58.75,58.93,58.67,58.92,37135.0,55.2617,55.431,55.1865,55.4216,37135.0
2016-03-23 12:00:00,58.92,59.18,58.91,59.13,127335.0,55.4216,55.6662,55.4122,55.6191,127335.0
2016-03-23 12:30:00,59.13,59.13,58.9,58.9,33785.0,55.6191,55.6191,55.4028,55.4028,33785.0
2016-03-23 13:00:00,58.89,58.97,58.77,58.78,38172.0,55.3934,55.4686,55.2805,55.2899,38172.0
2016-03-23 13:30:00,58.79,59.06,58.73,59.05,48873.0,55.2993,55.5533,55.2429,55.5439,48873.0
2016-03-23 14:00:00,59.04,59.09,58.88,58.96,59332.0,55.5345,55.5815,55.384,55.4592,59332.0
2016-03-23 14:30:00,58.97,59.0,58.87,58.9,49760.0,55.4686,55.4969,55.3746,55.4028,49760.0
2016-03-23 15:00:00,58.91,59.01,58.86,58.96,111555.0,55.4122,55.5063,55.3652,55.4592,111555.0
2016-03-23 15:30:00,58.95,59.13,58.94,58.96,303965.0,55.4498,55.6191,55.4404,55.4592,303965.0
2016-03-24 09:30:00,58.71,59.11,58.62,58.93,152001.0,55.2241,55.6003,55.1394,55.431,152001.0
2016-03-24 10:00:00,58.93,58.99,58.7,58.99,137117.0,55.431,55.4875,55.2147,55.4875,137117.0
2016-03-24 10:30:00,58.98,58.98,58.64,58.78,110697.0,55.4781,55.4781,55.1582,55.2899,110697.0
2016-03-24 11:00:00,58.77,58.96,58.74,58.86,87871.0,55.2805,55.4592,55.2523,55.3652,87871.0
2016-03-24 11:30:00,58.85,59.04,58.78,59.01,91781.0,55.3558,55.5345,55.2899,55.5063,91781.0
2016-03-24 12:00:00,59.01,59.04,58.96,59.01,67370.0,55.5063,55.5345,55.4592,55.5063,67370.0
2016-03-24 12:30:00,59.0,59.06,58.94,58.95,99342.0,55.4969,55.5533,55.4404,55.4498,99342.0
2016-03-24 13:00:00,58.95,59.0,58.88,58.95,37128.0,55.4498,55.4969,55.384,55.4498,37128.0
2016-03-24 13:30:00,58.95,59.01,58.91,58.95,43180.0,55.4498,55.5063,55.4122,55.4498,43180.0
2016-03-24 14:00:00,58.95,59.04,58.95,59.04,54162.0,55.4498,55.5345,55.4498,55.5345,54162.0
2016-03-24 14:30:00,59.04,59.07,58.95,58.96,57796.0,55.5345,55.5627,55.4498,55.4592,57796.0
2016-03-24 15:00:00,58.96,59.01,58.9,58.95,63219.0,55.4592,55.5063,55.4028,55.4498,63219.0
2016-03-24 15:30:00,58.94,59.01,58.83,58.85,267070.0,55.4404,55.5063,55.337,55.3558,267070.0
2016-03-28 09:30:00,59.0,59.3,58.85,58.85,68833.0,55.4969,55.7791,55.3558,55.3558,68833.0
2016-03-28 10:00:00,58.84,58.88,58.56,58.67,70303.0,55.3464,55.384,55.083,55.1865,70303.0
2016-03-28 10:30:00,58.67,58.79,58.44,58.45,108577.0,55.1865,55.2993,54.9701,54.9795,108577.0
2016-03-28 11:00:00,58.46,58.61,58.43,58.45,63794.0,54.9889,55.13,54.9607,54.9795,63794.0
2016-03-28 11:30:00,58.44,58.5,58.35,58.45,50894.0,54.9701,55.0266,54.8855,54.9795,50894.0
2016-03-28 12:00:00,58.46,58.58,58.45,58.51,59624.0,54.9889,55.1018,54.9795,55.036,59624.0
2016-03-28 12:30:00,58.5,58.6,58.45,58.52,79444.0,55.0266,55.1206,54.9795,55.0454,79444.0
2016-03-28 13:00:00,58.52,58.58,58.45,58.5,57198.0,55.0454,55.1018,54.9795,55.0266,57198.0
2016-03-28 13:30:00,58.5,58.53,58.42,58.48,57602.0,55.0266,55.0548,54.9513,55.0077,57602.0
2016-03-28 14:00:00,58.48,58.62,58.47,58.59,52263.0,55.0077,55.1394,54.9983,55.1112,52263.0
2016-03-28 14:30:00,58.58,58.61,58.52,58.61,75100.0,55.1018,55.13,55.0454,55.13,75100.0
2016-03-28 15:00:00,58.6,58.75,58.6,58.73,62121.0,55.1206,55.2617,55.1206,55.2429,62121.0
2016-03-28 15:30:00,58.73,58.75,58.5,58.52,400146.0,55.2429,55.2617,55.0266,55.0454,400146.0
2016-03-29 09:30:00,58.16,58.68,58.16,58.48,130144.0,55.1273,55.6202,55.1273,55.4306,130144.0
2016-03-29 10:00:00,58.49,58.63,58.28,58.3,115590.0,55.4401,55.5728,55.241,55.26,115590.0
2016-03-29 10:30:00,58.29,58.35,58.18,58.33,76105.0,55.2505,55.3074,55.1462,55.2884,76105.0
2016-03-29 11:00:00,58.38,58.44,58.24,58.24,83315.0,55.3358,55.3927,55.2031,55.2031,83315.0
2016-03-29 11:30:00,58.23,58.36,58.19,58.24,79428.0,55.1936,55.3168,55.1557,55.2031,79428.0
2016-03-29 12:00:00,58.25,58.59,58.19,58.57,95983.0,55.2126,55.5349,55.1557,55.5159,95983.0
2016-03-29 12:30:00,58.57,58.74,58.57,58.73,137454.0,55.5159,55.677,55.5159,55.6676,137454.0
2016-03-29 13:00:00,58.74,58.9,58.68,58.89,144686.0,55.677,55.8287,55.6202,55.8192,144686.0
2016-03-29 13:30:00,58.88,59.01,58.82,58.98,112053.0,55.8097,55.933,55.7529,55.9045,112053.0
2016-03-29 14:00:00,58.98,59.04,58.86,59.03,76686.0,55.9045,55.9614,55.7908,55.9519,76686.0
2016-03-29 14:30:00,59.04,59.13,59.02,59.08,127695.0,55.9614,56.0467,55.9424,55.9993,127695.0
2016-03-29 15:00:00,59.08,59.26,59.04,59.23,123143.0,55.9993,56.1699,55.9614,56.1415,123143.0
2016-03-29 15:30:00,59.24,59.24,59.15,59.19,345933.0,56.151,56.151,56.0657,56.1036,345933.0
2016-03-30 09:30:00,59.31,59.37,58.79,59.06,86423.0,56.2173,56.2742,55.7244,55.9803,86423.0
2016-03-30 10:00:00,59.07,59.13,58.81,59.13,76345.0,55.9898,56.0467,55.7434,56.0467,76345.0
2016-03-30 10:30:00,59.14,59.27,59.05,59.25,88452.0,56.0562,56.1794,55.9709,56.1604,88452.0
2016-03-30 11:00:00,59.26,59.48,59.22,59.46,205617.0,56.1699,56.3784,56.132,56.3595,205617.0
2016-03-30 11:30:00,59.46,59.56,59.43,59.46,234054.0,56.3595,56.4543,56.3311,56.3595,234054.0
2016-03-30 12:00:00,59.47,59.58,59.42,59.55,106867.0,56.369,56.4732,56.3216,56.4448,106867.0
2016-03-30 12:30:00,59.55,59.65,59.5,59.55,85478.0,56.4448,56.5396,56.3974,56.4448,85478.0
2016-03-30 13:00:00,59.55,59.65,59.49,59.5,67928.0,56.4448,56.5396,56.3879,56.3974,67928.0
2016-03-30 13:30:00,59.5,59.54,59.49,59.5,93988.0,56.3974,56.4353,56.3879,56.3974,93988.0
2016-03-30 14:00:00,59.5,59.54,59.44,59.5,88988.0,56.3974,56.4353,56.3405,56.3974,88988.0
2016-03-30 14:30:00,59.5,59.64,59.5,59.61,144394.0,56.3974,56.5301,56.3974,56.5017,144394.0
2016-03-30 15:00:00,59.61,59.65,59.53,59.56,134375.0,56.5017,56.5396,56.4258,56.4543,134375.0
2016-03-30 15:30:00,59.56,59.56,59.4,59.46,511337.0,56.4543,56.4543,56.3026,56.3595,511337.0
2016-03-31 09:30:00,59.42,59.54,59.16,59.31,79369.0,56.3216,56.4353,56.0751,56.2173,79369.0
2016-03-31 10:00:00,59.31,59.49,59.21,59.48,178916.0,56.2173,56.3879,56.1225,56.3784,178916.0
2016-03-31 10:30:00,59.48,59.53,59.37,59.51,85034.0,56.3784,56.4258,56.2742,56.4069,85034.0
2016-03-31 11:00:00,59.51,59.67,59.48,59.66,93801.0,56.4069,56.5585,56.3784,56.5491,93801.0
2016-03-31 11:30:00,59.65,59.66,59.55,59.57,83708.0,56.5396,56.5491,56.4448,56.4638,83708.0
2016-03-31 12:00:00,59.58,59.63,59.5,59.5,53984.0,56.4732,56.5206,56.3974,56.3974,53984.0
2016-03-31 12:30:00,59.5,59.54,59.38,59.48,73837.0,56.3974,56.4353,56.2837,56.3784,73837.0
2016-03-31 13:00:00,59.47,59.53,59.45,59.49,49652.0,56.369,56.4258,56.35,56.3879,49652.0
2016-03-31 13:30:00,59.49,59.6,59.42,59.52,62120.0,56.3879,56.4922,56.3216,56.4164,62120.0
2016-03-31 14:00:00,59.52,59.82,59.51,59.82,159646.0,56.4164,56.7007,56.4069,56.7007,159646.0
2016-03-31 14:30:00,59.81,59.84,59.71,59.76,150908.0,56.6912,56.7197,56.5965,56.6438,150908.0
2016-03-31 15:00:00,59.75,59.88,59.73,59.84,171448.0,56.6344,56.7576,56.6154,56.7197,171448.0
2016-03-31 15:30:00,59.85,59.87,59.7,59.73,530922.0,56.7292,56.7481,56.587,56.6154,530922.0
2016-04-01 09:30:00,59.32,60.09,59.27,59.75,173498.0,56.2268,56.9566,56.1794,56.6344,173498.0
2016-04-01 10:00:00,59.76,59.79,59.39,59.44,90762.0,56.6438,56.6723,56.2931,56.3405,90762.0
2016-04-01 10:30:00,59.42,59.59,59.36,59.45,228009.0,56.3216,56.4827,56.2647,56.35,228009.0
2016-04-01 11:00:00,59.46,59.47,59.31,59.34,58829.0,56.3595,56.369,56.2173,56.2457,58829.0
2016-04-01 11:30:00,59.33,59.33,59.22,59.27,70171.0,56.2363,56.2363,56.132,56.1794,70171.0
2016-04-01 12:00:00,59.27,59.37,59.23,59.36,42909.0,56.1794,56.2742,56.1415,56.2647,42909.0
2016-04-01 12:30:00,59.36,59.41,59.31,59.39,90897.0,56.2647,56.3121,56.2173,56.2931,90897.0
2016-04-01 13:00:00,59.38,59.53,59.33,59.5,35277.0,56.2837,56.4258,56.2363,56.3974,35277.0
2016-04-01 13:30:00,59.5,59.67,59.5,59.67,92923.0,56.3974,56.5585,56.3974,56.5585,92923.0
2016-04-01 14:00:00,59.67,59.83,59.64,59.83,57656.0,56.5585,56.7102,56.5301,56.7102,57656.0
2016-04-01 14:30:00,59.83,59.93,59.79,59.82,116016.0,56.7102,56.805,56.6723,56.7007,116016.0
2016-04-01 15:00:00,59.82,59.92,59.82,59.9,145589.0,56.7007,56.7955,56.7007,56.7765,145589.0
2016-04-01 15:30:00,59.89,59.95,59.85,59.85,496424.0,56.7671,56.8239,56.7292,56.7292,496424.0
2016-04-04 09:30:00,59.99,60.03,59.53,59.72,157582.0,56.8619,56.8998,56.4258,56.6059,157582.0
2016-04-04 10:00:00,59.74,59.74,59.39,59.5,177735.0,56.6249,56.6249,56.2931,56.3974,177735.0
2016-04-04 10:30:00,59.52,59.59,59.37,59.56,102771.0,56.4164,56.4827,56.2742,56.4543,102771.0
2016-04-04 11:00:00,59.56,59.71,59.48,59.51,84602.0,56.4543,56.5965,56.3784,56.4069,84602.0
2016-04-04 11:30:00,59.51,59.55,59.45,59.54,110293.0,56.4069,56.4448,56.35,56.4353,110293.0
2016-04-04 12:00:00,59.54,59.68,59.49,59.6,56752.0,56.4353,56.568,56.3879,56.4922,56752.0
2016-04-04 12:30:00,59.61,59.65,59.47,59.49,79488.0,56.5017,56.5396,56.369,56.3879,79488.0
2016-04-04 13:00:00,59.49,59.53,59.42,59.48,53086.0,56.3879,56.4258,56.3216,56.3784,53086.0
2016-04-04 13:30:00,59.49,59.52,59.43,59.47,60706.0,56.3879,56.4164,56.3311,56.369,60706.0
2016-04-04 14:00:00,59.47,59.53,59.43,59.48,79382.0,56.369,56.4258,56.3311,56.3784,79382.0
2016-04-04 14:30:00,59.48,59.56,59.44,59.5,129264.0,56.3784,56.4543,56.3405,56.3974,129264.0
2016-04-04 15:00:00,59.5,59.56,59.45,59.5,136381.0,56.3974,56.4543,56.35,56.3974,136381.0
2016-04-04 15:30:00,59.5,59.59,59.48,59.53,592609.0,56.3974,56.4827,56.3784,56.4258,592609.0
2016-04-05 09:30:00,59.38,59.53,58.37,58.51,349256.0,56.2837,56.4258,55.3263,55.459,349256.0
2016-04-05 10:00:00,58.51,58.65,58.44,58.52,199172.0,55.459,55.5917,55.3927,55.4685,199172.0
2016-04-05 10:30:00,58.51,58.56,58.31,58.39,156057.0,55.459,55.5064,55.2695,55.3453,156057.0
2016-04-05 11:00:00,58.39,58.63,58.38,58.57,242470.0,55.3453,55.5728,55.3358,55.5159,242470.0
2016-04-05 11:30:00,58.57,58.72,58.55,58.58,253981.0,55.5159,55.6581,55.4969,55.5254,253981.0
2016-04-05 12:00:00,58.58,58.61,58.4,58.53,117829.0,55.5254,55.5538,55.3548,55.478,117829.0
2016-04-05 12:30:00,58.53,58.53,58.39,58.39,86642.0,55.478,55.478,55.3453,55.3453,86642.0
2016-04-05 13:00:00,58.4,58.45,58.33,58.41,87757.0,55.3548,55.4022,55.2884,55.3642,87757.0
2016-04-05 13:30:00,58.41,58.5,58.37,58.38,82142.0,55.3642,55.4495,55.3263,55.3358,82142.0
2016-04-05 14:00:00,58.38,58.38,58.27,58.35,92409.0,55.3358,55.3358,55.2315,55.3074,92409.0
2016-04-05 14:30:00,58.36,58.57,58.35,58.51,273664.0,55.3168,55.5159,55.3074,55.459,273664.0
2016-04-05 15:00:00,58.51,58.54,58.39,58.4,179133.0,55.459,55.4875,55.3453,55.3548,179133.0
2016-04-05 15:30:00,58.4,58.43,58.19,58.23,447693.0,55.3548,55.3832,55.1557,55.1936,447693.0
2016-04-06 09:30:00,58.1,58.16,57.79,58.05,327271.0,55.0704,55.1273,54.7766,55.023,327271.0
2016-04-06 10:00:00,58.05,58.3,57.98,58.22,212405.0,55.023,55.26,54.9567,55.1841,212405.0
2016-04-06 10:30:00,58.24,58.68,58.22,58.67,444588.0,55.2031,55.6202,55.1841,55.6107,444588.0
2016-04-06 11:00:00,58.67,58.68,58.33,58.4,229781.0,55.6107,55.6202,55.2884,55.3548,229781.0
2016-04-06 11:30:00,58.4,58.44,58.25,58.26,138928.0,55.3548,55.3927,55.2126,55.2221,138928.0
2016-04-06 12:00:00,58.27,58.31,58.22,58.29,210770.0,55.2315,55.2695,55.1841,55.2505,210770.0
2016-04-06 12:30:00,58.31,58.45,58.27,58.41,212570.0,55.2695,55.4022,55.2315,55.3642,212570.0
2016-04-06 13:00:00,58.4,58.44,58.32,58.38,99666.0,55.3548,55.3927,55.2789,55.3358,99666.0
2016-04-06 13:30:00,58.37,58.41,58.32,58.33,83459.0,55.3263,55.3642,55.2789,55.2884,83459.0
2016-04-06 14:00:00,58.34,58.39,58.24,58.36,131387.0,55.2979,55.3453,55.2031,55.3168,131387.0
2016-04-06 14:30:00,58.36,58.39,58.28,58.37,111526.0,55.3168,55.3453,55.241,55.3263,111526.0
2016-04-06 15:00:00,58.38,58.57,58.35,58.53,125586.0,55.3358,55.5159,55.3074,55.478,125586.0
2016-04-06 15:30:00,58.53,58.67,58.5,58.65,594432.0,55.478,55.6107,55.4495,55.5917,594432.0
2016-04-07 09:30:00,58.42,59.02,58.32,58.89,87074.0,55.3737,55.9424,55.2789,55.8192,87074.0
2016-04-07 10:00:00,58.88,59.06,58.88,58.94,136893.0,55.8097,55.9803,55.8097,55.8666,136893.0
2016-04-07 10:30:00,58.93,58.93,58.71,58.77,56026.0,55.8571,55.8571,55.6486,55.7055,56026.0
2016-04-07 11:00:00,58.77,58.8,58.65,58.66,86282.0,55.7055,55.7339,55.5917,55.6012,86282.0
2016-04-07 11:30:00,58.67,58.77,58.62,58.69,59360.0,55.6107,55.7055,55.5633,55.6296,59360.0
2016-04-07 12:00:00,58.68,58.68,58.41,58.41,48275.0,55.6202,55.6202,55.3642,55.3642,48275.0
2016-04-07 12:30:00,58.41,58.5,58.37,58.43,40654.0,55.3642,55.4495,55.3263,55.3832,40654.0
2016-04-07 13:00:00,58.42,58.49,58.35,58.44,65291.0,55.3737,55.4401,55.3074,55.3927,65291.0
2016-04-07 13:30:00,58.44,58.52,58.41,58.44,36619.0,55.3927,55.4685,55.3642,55.3927,36619.0
2016-04-07 14:00:00,58.43,58.52,58.42,58.48,92441.0,55.3832,55.4685,55.3737,55.4306,92441.0
2016-04-07 14:30:00,58.49,58.68,58.49,58.66,170034.0,55.4401,55.6202,55.4401,55.6012,170034.0
2016-04-07 15:00:00,58.66,58.77,58.63,58.75,182888.0,55.6012,55.7055,55.5728,55.6865,182888.0
2016-04-07 15:30:00,58.75,58.79,58.69,58.76,367808.0,55.6865,55.7244,55.6296,55.696,367808.0
2016-04-08 09:30:00,59.05,59.22,58.8,59.1,142402.0,55.9709,56.132,55.7339,56.0183,142402.0
2016-04-08 10:00:00,59.09,59.2,58.95,59.02,122190.0,56.0088,56.113,55.8761,55.9424,122190.0
2016-04-08 10:30:00,59.02,59.1,58.94,58.99,104104.0,55.9424,56.0183,55.8666,55.914,104104.0
2016-04-08 11:00:00,59.0,59.17,58.89,59.16,119374.0,55.9235,56.0846,55.8192,56.0751,119374.0
2016-04-08 11:30:00,59.17,59.25,59.08,59.25,86156.0,56.0846,56.1604,55.9993,56.1604,86156.0
2016-04-08 12:00:00,59.24,59.48,59.22,59.48,84760.0,56.151,56.3784,56.132,56.3784,84760.0
2016-04-08 12:30:00,59.47,59.48,59.29,59.38,91210.0,56.369,56.3784,56.1984,56.2837,91210.0
2016-04-08 13:00:00,59.37,59.41,59.29,59.4,99726.0,56.2742,56.3121,56.1984,56.3026,99726.0
2016-04-08 13:30:00,59.39,59.44,59.31,59.42,165449.0,56.2931,56.3405,56.2173,56.3216,165449.0
2016-04-08 14:00:00,59.41,59.42,59.33,59.37,185100.0,56.3121,56.3216,56.2363,56.2742,185100.0
2016-04-08 14:30:00,59.37,59.38,59.16,59.2,135868.0,56.2742,56.2837,56.0751,56.113,135868.0
2016-04-08 15:00:00,59.19,59.26,59.11,59.2,144999.0,56.1036,56.1699,56.0277,56.113,144999.0
2016-04-08 15:30:00,59.19,59.36,59.1,59.32,480035.0,56.1036,56.2647,56.0183,56.2268,480035.0
2016-04-11 09:30:00,59.38,59.6,59.07,59.08,241160.0,56.2837,56.4922,55.9898,55.9993,241160.0
2016-04-11 10:00:00,59.08,59.15,58.87,59.15,133731.0,55.9993,56.0657,55.8003,56.0657,133731.0
2016-04-11 10:30:00,59.15,59.22,59.0,59.09,64622.0,56.0657,56.132,55.9235,56.0088,64622.0
2016-04-11 11:00:00,59.09,59.09,58.98,59.01,106306.0,56.0088,56.0088,55.9045,55.933,106306.0
2016-04-11 11:30:00,59.02,59.12,58.96,59.08,173486.0,55.9424,56.0372,55.8856,55.9993,173486.0
2016-04-11 12:00:00,59.09,59.16,59.06,59.15,83623.0,56.0088,56.0751,55.9803,56.0657,83623.0
2016-04-11 12:30:00,59.16,59.18,59.0,59.1,99329.0,56.0751,56.0941,55.9235,56.0183,99329.0
2016-04-11 13:00:00,59.1,59.15,59.07,59.12,55697.0,56.0183,56.0657,55.9898,56.0372,55697.0
2016-04-11 13:30:00,59.12,59.15,59.01,59.02,56368.0,56.0372,56.0657,55.933,55.9424,56368.0
2016-04-11 14:00:00,59.03,59.06,58.89,58.93,105725.0,55.9519,55.9803,55.8192,55.8571,105725.0
2016-04-11 14:30:00,58.92,59.02,58.88,58.95,66337.0,55.8476,55.9424,55.8097,55.8761,66337.0
2016-04-11 15:00:00,58.95,58.97,58.88,58.93,94147.0,55.8761,55.895,55.8097,55.8571,94147.0
2016-04-11 15:30:00,58.93,58.98,58.8,58.93,416477.0,55.8571,55.9045,55.7339,55.8571,416477.0
2016-04-12 09:30:00,59.02,59.06,58.59,59.02,189276.0,55.9424,55.9803,55.5349,55.9424,189276.0
2016-04-12 10:00:00,59.02,59.1,58.89,58.93,153902.0,55.9424,56.0183,55.8192,55.8571,153902.0
2016-04-12 10:30:00,58.92,59.01,58.64,58.95,68782.0,55.8476,55.933,55.5822,55.8761,68782.0
2016-04-12 11:00:00,58.96,59.04,58.87,59.04,43559.0,55.8856,55.9614,55.8003,55.9614,43559.0
2016-04-12 11:30:00,59.05,59.15,58.99,59.1,44224.0,55.9709,56.0657,55.914,56.0183,44224.0
2016-04-12 12:00:00,59.11,59.13,58.91,58.96,98927.0,56.0277,56.0467,55.8382,55.8856,98927.0
2016-04-12 12:30:00,58.96,59.21,58.94,59.18,171578.0,55.8856,56.1225,55.8666,56.0941,171578.0
2016-04-12 13:00:00,59.17,59.2,58.95,59.03,77154.0,56.0846,56.113,55.8761,55.9519,77154.0
2016-04-12 13:30:00,59.01,59.04,58.91,58.93,52262.0,55.933,55.9614,55.8382,55.8571,52262.0
2016-04-12 14:00:00,58.93,59.13,58.92,59.09,85148.0,55.8571,56.0467,55.8476,56.0088,85148.0
2016-04-12 14:30:00,59.1,59.17,59.07,59.13,53891.0,56.0183,56.0846,55.9898,56.0467,53891.0
2016-04-12 15:00:00,59.13,59.24,59.13,59.22,102618.0,56.0467,56.151,56.0467,56.132,102618.0
2016-04-12 15:30:00,59.21,59.3,59.11,59.23,327879.0,56.1225,56.2078,56.0277,56.1415,327879.0
2016-04-13 09:30:00,59.34,59.34,58.76,58.89,97573.0,56.2457,56.2457,55.696,55.8192,97573.0
2016-04-13 10:00:00,58.89,58.89,58.7,58.81,121461.0,55.8192,55.8192,55.6391,55.7434,121461.0
2016-04-13 10:30:00,58.8,58.83,58.57,58.71,59040.0,55.7339,55.7623,55.5159,55.6486,59040.0
2016-04-13 11:00:00,58.72,58.88,58.69,58.78,62025.0,55.6581,55.8097,55.6296,55.7149,62025.0
2016-04-13 11:30:00,58.79,58.83,58.73,58.73,60719.0,55.7244,55.7623,55.6676,55.6676,60719.0
2016-04-13 12:00:00,58.73,58.76,58.52,58.52,60978.0,55.6676,55.696,55.4685,55.4685,60978.0
2016-04-13 12:30:00,58.52,58.52,58.43,58.51,56234.0,55.4685,55.4685,55.3832,55.459,56234.0
2016-04-13 13:00:00,58.5,58.68,58.5,58.65,55980.0,55.4495,55.6202,55.4495,55.5917,55980.0
2016-04-13 13:30:00,58.66,58.67,58.61,58.65,68829.0,55.6012,55.6107,55.5538,55.5917,68829.0
2016-04-13 14:00:00,58.65,58.66,58.52,58.55,70265.0,55.5917,55.6012,55.4685,55.4969,70265.0
2016-04-13 14:30:00,58.55,58.62,58.46,58.46,103834.0,55.4969,55.5633,55.4116,55.4116,103834.0
2016-04-13 15:00:00,58.47,58.67,58.46,58.64,144197.0,55.4211,55.6107,55.4116,55.5822,144197.0
2016-04-13 15:30:00,58.65,58.85,58.64,58.82,260623.0,55.5917,55.7813,55.5822,55.7529,260623.0
2016-04-14 09:30:00,58.74,58.99,58.63,58.78,147956.0,55.677,55.914,55.5728,55.7149,147956.0
2016-04-14 10:00:00,58.79,58.9,58.6,58.64,66892.0,55.7244,55.8287,55.5443,55.5822,66892.0
2016-04-14 10:30:00,58.65,58.74,58.52,58.61,108624.0,55.5917,55.677,55.4685,55.5538,108624.0
2016-04-14 11:00:00,58.62,58.8,58.6,58.74,106039.0,55.5633,55.7339,55.5443,55.677,106039.0
2016-04-14 11:30:00,58.75,58.81,58.67,58.68,79355.0,55.6865,55.7434,55.6107,55.6202,79355.0
2016-04-14 12:00:00,58.68,58.78,58.6,58.76,70995.0,55.6202,55.7149,55.5443,55.696,70995.0
2016-04-14 12:30:00,58.77,58.91,58.77,58.82,65339.0,55.7055,55.8382,55.7055,55.7529,65339.0
2016-04-14 13:00:00,58.83,58.91,58.81,58.81,40495.0,55.7623,55.8382,55.7434,55.7434,40495.0
2016-04-14 13:30:00,58.82,58.84,58.74,58.78,37507.0,55.7529,55.7718,55.677,55.7149,37507.0
2016-04-14 14:00:00,58.79,58.85,58.73,58.81,150193.0,55.7244,55.7813,55.6676,55.7434,150193.0
2016-04-14 14:30:00,58.81,58.83,58.75,58.75,116793.0,55.7434,55.7623,55.6865,55.6865,116793.0
2016-04-14 15:00:00,58.76,58.81,58.73,58.73,78160.0,55.696,55.7434,55.6676,55.6676,78160.0
2016-04-14 15:30:00,58.73,58.86,58.73,58.84,259097.0,55.6676,55.7908,55.6676,55.7718,259097.0
2016-04-15 09:30:00,59.01,59.28,58.78,59.14,328711.0,55.933,56.1889,55.7149,56.0562,328711.0
2016-04-15 10:00:00,59.13,59.52,59.12,59.35,148190.0,56.0467,56.4164,56.0372,56.2552,148190.0
2016-04-15 10:30:00,59.36,59.46,59.28,59.45,63876.0,56.2647,56.3595,56.1889,56.35,63876.0
2016-04-15 11:00:00,59.44,59.44,59.34,59.39,206714.0,56.3405,56.3405,56.2457,56.2931,206714.0
2016-04-15 11:30:00,59.38,59.4,59.28,59.3,137014.0,56.2837,56.3026,56.1889,56.2078,137014.0
2016-04-15 12:00:00,59.31,59.31,59.15,59.29,110241.0,56.2173,56.2173,56.0657,56.1984,110241.0
2016-04-15 12:30:00,59.29,59.39,59.27,59.35,102791.0,56.1984,56.2931,56.1794,56.2552,102791.0
2016-04-15 13:00:00,59.35,59.37,59.29,59.33,123204.0,56.2552,56.2742,56.1984,56.2363,123204.0
2016-04-15 13:30:00,59.34,59.35,59.25,59.26,58962.0,56.2457,56.2552,56.1604,56.1699,58962.0
2016-04-15 14:00:00,59.25,59.3,59.21,59.29,93937.0,56.1604,56.2078,56.1225,56.1984,93937.0
2016-04-15 14:30:00,59.29,59.32,59.27,59.32,66134.0,56.1984,56.2268,56.1794,56.2268,66134.0
2016-04-15 15:00:00,59.31,59.32,59.25,59.31,89202.0,56.2173,56.2268,56.1604,56.2173,89202.0
2016-04-15 15:30:00,59.32,59.33,59.17,59.27,339182.0,56.2268,56.2363,56.0846,56.1794,339182.0
2016-04-18 09:30:00,59.33,59.36,58.81,58.88,119766.0,56.2363,56.2647,55.7434,55.8097,119766.0
2016-04-18 10:00:00,58.86,59.19,58.83,59.17,113916.0,55.7908,56.1036,55.7623,56.0846,113916.0
2016-04-18 10:30:00,59.17,59.36,59.08,59.24,150651.0,56.0846,56.2647,55.9993,56.151,150651.0
2016-04-18 11:00:00,59.25,59.27,59.09,59.17,101094.0,56.1604,56.1794,56.0088,56.0846,101094.0
2016-04-18 11:30:00,59.17,59.2,58.99,59.09,84953.0,56.0846,56.113,55.914,56.0088,84953.0
2016-04-18 12:00:00,59.09,59.27,59.08,59.25,42450.0,56.0088,56.1794,55.9993,56.1604,42450.0
2016-04-18 12:30:00,59.25,59.34,59.21,59.29,46839.0,56.1604,56.2457,56.1225,56.1984,46839.0
2016-04-18 13:00:00,59.29,59.29,59.2,59.26,70875.0,56.1984,56.1984,56.113,56.1699,70875.0
2016-04-18 13:30:00,59.26,59.38,59.25,59.38,77444.0,56.1699,56.2837,56.1604,56.2837,77444.0
2016-04-18 14:00:00,59.38,59.57,59.36,59.57,87615.0,56.2837,56.4638,56.2647,56.4638,87615.0
2016-04-18 14:30:00,59.57,59.6,59.54,59.55,172872.0,56.4638,56.4922,56.4353,56.4448,172872.0
2016-04-18 15:00:00,59.54,59.6,59.52,59.58,138950.0,56.4353,56.4922,56.4164,56.4732,138950.0
2016-04-18 15:30:00,59.59,59.62,59.5,59.56,295111.0,56.4827,56.5111,56.3974,56.4543,295111.0
2016-04-19 09:30:00,59.6,59.83,59.37,59.46,91124.0,56.4922,56.7102,56.2742,56.3595,91124.0
2016-04-19 10:00:00,59.46,59.61,59.46,59.51,151126.0,56.3595,56.5017,56.3595,56.4069,151126.0
2016-04-19 10:30:00,59.51,59.52,59.15,59.19,100397.0,56.4069,56.4164,56.0657,56.1036,100397.0
2016-04-19 11:00:00,59.19,59.29,59.19,59.2,99596.0,56.1036,56.1984,56.1036,56.113,99596.0
2016-04-19 11:30:00,59.2,59.53,59.17,59.49,108206.0,56.113,56.4258,56.0846,56.3879,108206.0
2016-04-19 12:00:00,59.49,59.57,59.39,59.39,88214.0,56.3879,56.4638,56.2931,56.2931,88214.0
2016-04-19 12:30:00,59.4,59.53,59.36,59.51,92153.0,56.3026,56.4258,56.2647,56.4069,92153.0
2016-04-19 13:00:00,59.51,59.59,59.5,59.56,75085.0,56.4069,56.4827,56.3974,56.4543,75085.0
2016-04-19 13:30:00,59.56,59.56,59.48,59.53,133653.0,56.4543,56.4543,56.3784,56.4258,133653.0
2016-04-19 14:00:00,59.52,59.57,59.49,59.52,101125.0,56.4164,56.4638,56.3879,56.4164,101125.0
2016-04-19 14:30:00,59.52,59.54,59.47,59.53,99232.0,56.4164,56.4353,56.369,56.4258,99232.0
2016-04-19 15:00:00,59.53,59.61,59.52,59.59,109235.0,56.4258,56.5017,56.4164,56.4827,109235.0
2016-04-19 15:30:00,59.58,59.61,59.49,59.58,387304.0,56.4732,56.5017,56.3879,56.4732,387304.0
2016-04-20 09:30:00,59.6,59.73,59.36,59.39,83784.0,56.4922,56.6154,56.2647,56.2931,83784.0
2016-04-20 10:00:00,59.39,59.42,58.92,58.95,395512.0,56.2931,56.3216,55.8476,55.8761,395512.0
2016-04-20 10:30:00,58.93,59.14,58.93,59.1,209846.0,55.8571,56.0562,55.8571,56.0183,209846.0
2016-04-20 11:00:00,59.1,59.45,59.07,59.37,114564.0,56.0183,56.35,55.9898,56.2742,114564.0
2016-04-20 11:30:00,59.35,59.43,59.28,59.36,159703.0,56.2552,56.3311,56.1889,56.2647,159703.0
2016-04-20 12:00:00,59.35,59.39,59.33,59.37,60522.0,56.2552,56.2931,56.2363,56.2742,60522.0
2016-04-20 12:30:00,59.36,59.48,59.35,59.42,82289.0,56.2647,56.3784,56.2552,56.3216,82289.0
2016-04-20 13:00:00,59.42,59.43,59.24,59.27,154335.0,56.3216,56.3311,56.151,56.1794,154335.0
2016-04-20 13:30:00,59.26,59.3,59.19,59.26,138946.0,56.1699,56.2078,56.1036,56.1699,138946.0
2016-04-20 14:00:00,59.27,59.29,59.01,59.01,201036.0,56.1794,56.1984,55.933,55.933,201036.0
2016-04-20 14:30:00,59.01,59.08,58.93,58.93,205014.0,55.933,55.9993,55.8571,55.8571,205014.0
2016-04-20 15:00:00,58.94,58.95,58.7,58.77,286546.0,55.8666,55.8761,55.6391,55.7055,286546.0
2016-04-20 15:30:00,58.77,58.8,58.4,58.4,509636.0,55.7055,55.7339,55.3548,55.3548,509636.0
2016-04-21 09:30:00,58.19,58.19,57.36,57.68,188451.0,55.1557,55.1557,54.369,54.6723,188451.0
2016-04-21 10:00:00,57.65,58.03,57.54,57.57,409336.0,54.6439,55.0041,54.5396,54.568,409336.0
2016-04-21 10:30:00,57.56,57.71,57.37,57.4,198641.0,54.5586,54.7007,54.3785,54.4069,198641.0
2016-04-21 11:00:00,57.4,57.48,57.25,57.33,137579.0,54.4069,54.4827,54.2647,54.3406,137579.0
2016-04-21 11:30:00,57.33,57.34,57.1,57.11,158756.0,54.3406,54.35,54.1225,54.132,158756.0
2016-04-21 12:00:00,57.13,57.2,57.02,57.12,138126.0,54.151,54.2173,54.0467,54.1415,138126.0
2016-04-21 12:30:00,57.13,57.15,56.99,57.03,133837.0,54.151,54.1699,54.0183,54.0562,133837.0
2016-04-21 13:00:00,57.04,57.16,56.81,56.83,256404.0,54.0657,54.1794,53.8477,53.8666,256404.0
2016-04-21 13:30:00,56.83,56.83,56.47,56.55,161321.0,53.8666,53.8666,53.5254,53.6012,161321.0
2016-04-21 14:00:00,56.55,56.95,56.55,56.89,194244.0,53.6012,53.9804,53.6012,53.9235,194244.0
2016-04-21 14:30:00,56.9,56.9,56.64,56.77,131798.0,53.933,53.933,53.6865,53.8098,131798.0
2016-04-21 15:00:00,56.78,56.95,56.78,56.84,244518.0,53.8192,53.9804,53.8192,53.8761,244518.0
2016-04-21 15:30:00,56.83,56.88,56.62,56.62,829955.0,53.8666,53.914,53.6676,53.6676,829955.0
2016-04-22 09:30:00,56.7,57.26,56.7,56.95,153526.0,53.7434,54.2742,53.7434,53.9804,153526.0
2016-04-22 10:00:00,56.96,57.15,56.95,57.01,158748.0,53.9898,54.1699,53.9804,54.0372,158748.0
2016-04-22 10:30:00,57.01,57.06,56.86,56.91,235499.0,54.0372,54.0846,53.8951,53.9425,235499.0
2016-04-22 11:00:00,56.92,56.96,56.8,56.94,105464.0,53.9519,53.9898,53.8382,53.9709,105464.0
2016-04-22 11:30:00,56.95,57.05,56.84,56.85,97934.0,53.9804,54.0752,53.8761,53.8856,97934.0
2016-04-22 12:00:00,56.85,56.89,56.74,56.8,178916.0,53.8856,53.9235,53.7813,53.8382,178916.0
2016-04-22 12:30:00,56.81,56.9,56.79,56.8,52600.0,53.8477,53.933,53.8287,53.8382,52600.0
2016-04-22 13:00:00,56.79,56.83,56.64,56.64,99486.0,53.8287,53.8666,53.6865,53.6865,99486.0
2016-04-22 13:30:00,56.64,56.95,56.63,56.86,84481.0,53.6865,53.9804,53.6771,53.8951,84481.0
2016-04-22 14:00:00,56.85,57.05,56.84,57.0,81871.0,53.8856,54.0752,53.8761,54.0278,81871.0
2016-04-22 14:30:00,56.99,57.06,56.95,56.95,126940.0,54.0183,54.0846,53.9804,53.9804,126940.0
2016-04-22 15:00:00,56.96,57.02,56.92,57.0,123256.0,53.9898,54.0467,53.9519,54.0278,123256.0
2016-04-22 15:30:00,57.0,57.04,56.92,57.0,272235.0,54.0278,54.0657,53.9519,54.0278,272235.0
2016-04-25 09:30:00,56.81,56.96,56.6,56.71,109377.0,53.8477,53.9898,53.6486,53.7529,109377.0
2016-04-25 10:00:00,56.72,56.92,56.61,56.86,101700.0,53.7624,53.9519,53.6581,53.8951,101700.0
2016-04-25 10:30:00,56.86,57.02,56.85,56.98,93102.0,53.8951,54.0467,53.8856,54.0088,93102.0
2016-04-25 11:00:00,56.98,57.05,56.92,56.95,97134.0,54.0088,54.0752,53.9519,53.9804,97134.0
2016-04-25 11:30:00,56.95,56.97,56.83,56.89,50247.0,53.9804,53.9993,53.8666,53.9235,50247.0
2016-04-25 12:00:00,56.89,56.94,56.82,56.86,93332.0,53.9235,53.9709,53.8571,53.8951,93332.0
2016-04-25 12:30:00,56.87,57.02,56.82,57.0,65331.0,53.9045,54.0467,53.8571,54.0278,65331.0
2016-04-25 13:00:00,57.0,57.12,57.0,57.08,52727.0,54.0278,54.1415,54.0278,54.1036,52727.0
2016-04-25 13:30:00,57.09,57.09,56.93,56.98,38713.0,54.1131,54.1131,53.9614,54.0088,38713.0
2016-04-25 14:00:00,56.99,57.02,56.85,56.86,47899.0,54.0183,54.0467,53.8856,53.8951,47899.0
2016-04-25 14:30:00,56.86,56.92,56.82,56.91,63070.0,53.8951,53.9519,53.8571,53.9425,63070.0
2016-04-25 15:00:00,56.91,56.96,56.88,56.96,81376.0,53.9425,53.9898,53.914,53.9898,81376.0
2016-04-25 15:30:00,56.96,57.1,56.93,57.1,196533.0,53.9898,54.1225,53.9614,54.1225,196533.0
2016-04-26 09:30:00,57.26,57.45,57.02,57.4,105703.0,54.2742,54.4543,54.0467,54.4069,105703.0
2016-04-26 10:00:00,57.42,57.45,57.16,57.23,131170.0,54.4259,54.4543,54.1794,54.2458,131170.0
2016-04-26 10:30:00,57.24,57.3,57.11,57.24,85774.0,54.2552,54.3121,54.132,54.2552,85774.0
2016-04-26 11:00:00,57.24,57.24,57.05,57.08,88225.0,54.2552,54.2552,54.0752,54.1036,88225.0
2016-04-26 11:30:00,57.08,57.23,57.05,57.15,48779.0,54.1036,54.2458,54.0752,54.1699,48779.0
2016-04-26 12:00:00,57.14,57.22,57.1,57.12,57371.0,54.1605,54.2363,54.1225,54.1415,57371.0
2016-04-26 12:30:00,57.13,57.15,57.01,57.02,30647.0,54.151,54.1699,54.0372,54.0467,30647.0
2016-04-26 13:00:00,56.99,57.07,56.94,57.02,34468.0,54.0183,54.0941,53.9709,54.0467,34468.0
2016-04-26 13:30:00,57.0,57.01,56.84,56.87,45716.0,54.0278,54.0372,53.8761,53.9045,45716.0
2016-04-26 14:00:00,56.86,56.97,56.86,56.9,100719.0,53.8951,53.9993,53.8951,53.933,100719.0
2016-04-26 14:30:00,56.9,56.96,56.81,56.82,76408.0,53.933,53.9898,53.8477,53.8571,76408.0
2016-04-26 15:00:00,56.83,56.91,56.8,56.86,93736.0,53.8666,53.9425,53.8382,53.8951,93736.0
2016-04-26 15:30:00,56.86,57.01,56.85,56.98,224007.0,53.8951,54.0372,53.8856,54.0088,224007.0
2016-04-27 09:30:00,57.16,57.68,57.16,57.46,82087.0,54.1794,54.6723,54.1794,54.4638,82087.0
2016-04-27 10:00:00,57.47,57.48,57.25,57.44,52580.0,54.4733,54.4827,54.2647,54.4448,52580.0
2016-04-27 10:30:00,57.44,57.54,57.16,57.54,54126.0,54.4448,54.5396,54.1794,54.5396,54126.0
2016-04-27 11:00:00,57.53,57.59,57.4,57.59,57456.0,54.5301,54.587,54.4069,54.587,57456.0
2016-04-27 11:30:00,57.58,57.7,57.52,57.58,71280.0,54.5775,54.6913,54.5206,54.5775,71280.0
2016-04-27 12:00:00,57.58,57.62,57.47,57.62,59226.0,54.5775,54.6154,54.4733,54.6154,59226.0
2016-04-27 12:30:00,57.61,57.64,57.5,57.5,56574.0,54.606,54.6344,54.5017,54.5017,56574.0
2016-04-27 13:00:00,57.5,57.51,57.26,57.26,43341.0,54.5017,54.5112,54.2742,54.2742,43341.0
2016-04-27 13:30:00,57.26,57.32,57.1,57.1,62552.0,54.2742,54.3311,54.1225,54.1225,62552.0
2016-04-27 14:00:00,57.12,57.82,56.83,57.75,153819.0,54.1415,54.805,53.8666,54.7387,153819.0
2016-04-27 14:30:00,57.75,58.04,57.68,57.93,170327.0,54.7387,55.0135,54.6723,54.9093,170327.0
2016-04-27 15:00:00,57.93,58.1,57.87,57.97,342855.0,54.9093,55.0704,54.8524,54.9472,342855.0
2016-04-27 15:30:00,57.97,57.97,57.74,57.77,447439.0,54.9472,54.9472,54.7292,54.7576,447439.0
2016-04-28 09:30:00,57.26,58.06,57.08,57.7,120519.0,54.2742,55.0325,54.1036,54.6913,120519.0
2016-04-28 10:00:00,57.71,57.75,57.35,57.38,151467.0,54.7007,54.7387,54.3595,54.3879,151467.0
2016-04-28 10:30:00,57.39,57.81,57.38,57.76,96028.0,54.3974,54.7955,54.3879,54.7481,96028.0
2016-04-28 11:00:00,57.74,57.88,57.64,57.87,82023.0,54.7292,54.8619,54.6344,54.8524,82023.0
2016-04-28 11:30:00,57.87,58.02,57.83,58.01,47412.0,54.8524,54.9946,54.8145,54.9851,47412.0
2016-04-28 12:00:00,58.01,58.03,57.78,57.78,49461.0,54.9851,55.0041,54.7671,54.7671,49461.0
2016-04-28 12:30:00,57.77,57.97,57.72,57.84,45740.0,54.7576,54.9472,54.7102,54.824,45740.0
2016-04-28 13:00:00,57.84,57.87,57.71,57.76,37430.0,54.824,54.8524,54.7007,54.7481,37430.0
2016-04-28 13:30:00,57.77,57.91,57.74,57.89,43372.0,54.7576,54.8903,54.7292,54.8714,43372.0
2016-04-28 14:00:00,57.89,57.9,57.8,57.84,44112.0,54.8714,54.8808,54.786,54.824,44112.0
2016-04-28 14:30:00,57.85,57.9,57.78,57.88,52103.0,54.8334,54.8808,54.7671,54.8619,52103.0
2016-04-28 15:00:00,57.88,57.89,57.58,57.6,87922.0,54.8619,54.8714,54.5775,54.5965,87922.0
2016-04-28 15:30:00,57.6,57.78,57.6,57.76,227780.0,54.5965,54.7671,54.5965,54.7481,227780.0
2016-04-29 09:30:00,57.4,57.75,56.94,57.72,127587.0,54.4069,54.7387,53.9709,54.7102,127587.0
2016-04-29 10:00:00,57.71,58.1,57.55,58.03,119748.0,54.7007,55.0704,54.5491,55.0041,119748.0
2016-04-29 10:30:00,58.04,58.06,57.7,57.9,110952.0,55.0135,55.0325,54.6913,54.8808,110952.0
2016-04-29 11:00:00,57.89,58.02,57.78,57.98,83945.0,54.8714,54.9946,54.7671,54.9567,83945.0
2016-04-29 11:30:00,57.97,58.02,57.87,57.92,93404.0,54.9472,54.9946,54.8524,54.8998,93404.0
2016-04-29 12:00:00,57.92,57.95,57.8,57.91,58966.0,54.8998,54.9282,54.786,54.8903,58966.0
2016-04-29 12:30:00,57.91,57.96,57.84,57.88,62113.0,54.8903,54.9377,54.824,54.8619,62113.0
2016-04-29 13:00:00,57.87,57.9,57.67,57.71,52954.0,54.8524,54.8808,54.6628,54.7007,52954.0
2016-04-29 13:30:00,57.69,57.72,57.45,57.55,40976.0,54.6818,54.7102,54.4543,54.5491,40976.0
2016-04-29 14:00:00,57.56,57.82,57.52,57.77,66183.0,54.5586,54.805,54.5206,54.7576,66183.0
2016-04-29 14:30:00,57.77,57.77,57.64,57.7,59964.0,54.7576,54.7576,54.6344,54.6913,59964.0
2016-04-29 15:00:00,57.71,57.95,57.68,57.94,99479.0,54.7007,54.9282,54.6723,54.9187,99479.0
2016-04-29 15:30:00,57.94,58.32,57.93,58.18,270644.0,54.9187,55.2789,54.9093,55.1462,270644.0
2016-05-02 09:30:00,58.36,58.59,58.1,58.2,111735.0,55.3168,55.5349,55.0704,55.1652,111735.0
2016-05-02 10:00:00,58.17,58.4,58.06,58.36,106577.0,55.1368,55.3548,55.0325,55.3168,106577.0
2016-05-02 10:30:00,58.37,58.57,58.23,58.35,97719.0,55.3263,55.5159,55.1936,55.3074,97719.0
2016-05-02 11:00:00,58.36,58.57,58.32,58.57,95208.0,55.3168,55.5159,55.2789,55.5159,95208.0
2016-05-02 11:30:00,58.55,58.72,58.49,58.66,87434.0,55.4969,55.6581,55.4401,55.6012,87434.0
2016-05-02 12:00:00,58.66,58.73,58.57,58.71,61000.0,55.6012,55.6676,55.5159,55.6486,61000.0
2016-05-02 12:30:00,58.72,58.83,58.65,58.8,72269.0,55.6581,55.7623,55.5917,55.7339,72269.0
2016-05-02 13:00:00,58.8,59.01,58.8,58.98,57324.0,55.7339,55.933,55.7339,55.9045,57324.0
2016-05-02 13:30:00,58.99,59.06,58.91,58.93,49056.0,55.914,55.9803,55.8382,55.8571,49056.0
2016-05-02 14:00:00,58.92,58.95,58.65,58.68,69584.0,55.8476,55.8761,55.5917,55.6202,69584.0
2016-05-02 14:30:00,58.69,58.76,58.64,58.64,91179.0,55.6296,55.696,55.5822,55.5822,91179.0
2016-05-02 15:00:00,58.63,58.7,58.55,58.67,76605.0,55.5728,55.6391,55.4969,55.6107,76605.0
2016-05-02 15:30:00,58.68,58.76,58.6,58.66,224180.0,55.6202,55.696,55.5443,55.6012,224180.0
2016-05-03 09:30:00,58.55,58.87,58.37,58.61,135738.0,55.4969,55.8003,55.3263,55.5538,135738.0
2016-05-03 10:00:00,58.63,58.78,58.52,58.54,148890.0,55.5728,55.7149,55.4685,55.4875,148890.0
2016-05-03 10:30:00,58.51,58.76,58.39,58.75,225661.0,55.459,55.696,55.3453,55.6865,225661.0
2016-05-03 11:00:00,58.73,58.88,58.72,58.78,226215.0,55.6676,55.8097,55.6581,55.7149,226215.0
2016-05-03 11:30:00,58.77,58.83,58.69,58.77,80891.0,55.7055,55.7623,55.6296,55.7055,80891.0
2016-05-03 12:00:00,58.77,58.89,58.77,58.82,68374.0,55.7055,55.8192,55.7055,55.7529,68374.0
2016-05-03 12:30:00,58.81,58.81,58.68,58.73,147882.0,55.7434,55.7434,55.6202,55.6676,147882.0
2016-05-03 13:00:00,58.73,58.78,58.62,58.72,215209.0,55.6676,55.7149,55.5633,55.6581,215209.0
2016-05-03 13:30:00,58.72,58.8,58.7,58.72,201332.0,55.6581,55.7339,55.6391,55.6581,201332.0
2016-05-03 14:00:00,58.72,58.96,58.7,58.96,112687.0,55.6581,55.8856,55.6391,55.8856,112687.0
2016-05-03 14:30:00,58.95,59.03,58.88,58.93,157396.0,55.8761,55.9519,55.8097,55.8571,157396.0
2016-05-03 15:00:00,58.94,59.06,58.91,59.01,122262.0,55.8666,55.9803,55.8382,55.933,122262.0
2016-05-03 15:30:00,59.02,59.11,58.94,59.0,427689.0,55.9424,56.0277,55.8666,55.9235,427689.0
2016-05-04 09:30:00,58.7,59.58,58.66,59.13,227410.0,55.6391,56.4732,55.6012,56.0467,227410.0
2016-05-04 10:00:00,59.12,59.31,58.98,59.21,132964.0,56.0372,56.2173,55.9045,56.1225,132964.0
2016-05-04 10:30:00,59.22,59.31,59.15,59.22,199260.0,56.132,56.2173,56.0657,56.132,199260.0
2016-05-04 11:00:00,59.22,59.53,59.18,59.49,228991.0,56.132,56.4258,56.0941,56.3879,228991.0
2016-05-04 11:30:00,59.49,59.59,59.41,59.5,543735.0,56.3879,56.4827,56.3121,56.3974,543735.0
2016-05-04 12:00:00,59.5,59.52,59.41,59.47,296524.0,56.3974,56.4164,56.3121,56.369,296524.0
2016-05-04 12:30:00,59.47,59.51,58.97,59.18,175331.0,56.369,56.4069,55.895,56.0941,175331.0
2016-05-04 13:00:00,59.18,59.27,59.12,59.25,120646.0,56.0941,56.1794,56.0372,56.1604,120646.0
2016-05-04 13:30:00,59.25,59.39,59.12,59.13,115043.0,56.1604,56.2931,56.0372,56.0467,115043.0
2016-05-04 14:00:00,59.13,59.31,59.08,59.26,129737.0,56.0467,56.2173,55.9993,56.1699,129737.0
2016-05-04 14:30:00,59.27,59.31,59.18,59.25,129778.0,56.1794,56.2173,56.0941,56.1604,129778.0
2016-05-04 15:00:00,59.26,59.32,59.14,59.14,136431.0,56.1699,56.2268,56.0562,56.0562,136431.0
2016-05-04 15:30:00,59.14,59.26,59.12,59.15,591670.0,56.0562,56.1699,56.0372,56.0657,591670.0
2016-05-05 09:30:00,59.16,59.6,59.12,59.21,188756.0,56.0751,56.4922,56.0372,56.1225,188756.0
2016-05-05 10:00:00,59.23,59.31,59.12,59.19,292735.0,56.1415,56.2173,56.0372,56.1036,292735.0
2016-05-05 10:30:00,59.2,59.27,58.87,58.95,127291.0,56.113,56.1794,55.8003,55.8761,127291.0
2016-05-05 11:00:00,58.95,59.15,58.92,59.1,70672.0,55.8761,56.0657,55.8476,56.0183,70672.0
2016-05-05 11:30:00,59.13,59.37,59.09,59.3,68545.0,56.0467,56.2742,56.0088,56.2078,68545.0
2016-05-05 12:00:00,59.3,59.36,59.23,59.25,112717.0,56.2078,56.2647,56.1415,56.1604,112717.0
2016-05-05 12:30:00,59.24,59.25,59.09,59.13,107701.0,56.151,56.1604,56.0088,56.0467,107701.0
2016-05-05 13:00:00,59.13,59.13,58.86,58.86,65825.0,56.0467,56.0467,55.7908,55.7908,65825.0
2016-05-05 13:30:00,58.85,59.04,58.8,59.01,74474.0,55.7813,55.9614,55.7339,55.933,74474.0
2016-05-05 14:00:00,59.01,59.22,58.99,59.2,194802.0,55.933,56.132,55.914,56.113,194802.0
2016-05-05 14:30:00,59.2,59.26,59.14,59.19,294308.0,56.113,56.1699,56.0562,56.1036,294308.0
2016-05-05 15:00:00,59.19,59.19,58.98,59.15,214647.0,56.1036,56.1036,55.9045,56.0657,214647.0
2016-05-05 15:30:00,59.15,59.19,59.1,59.14,356203.0,56.0657,56.1036,56.0183,56.0562,356203.0
2016-05-06 09:30:00,59.14,59.48,58.6,59.16,387779.0,56.0562,56.3784,55.5443,56.0751,387779.0
2016-05-06 10:00:00,59.16,59.18,58.63,58.9,195213.0,56.0751,56.0941,55.5728,55.8287,195213.0
2016-05-06 10:30:00,58.9,59.02,58.66,58.73,159177.0,55.8287,55.9424,55.6012,55.6676,159177.0
2016-05-06 11:00:00,58.74,58.9,58.62,58.65,163301.0,55.677,55.8287,55.5633,55.5917,163301.0
2016-05-06 11:30:00,58.66,58.81,58.63,58.74,109466.0,55.6012,55.7434,55.5728,55.677,109466.0
2016-05-06 12:00:00,58.74,58.77,58.64,58.71,60652.0,55.677,55.7055,55.5822,55.6486,60652.0
2016-05-06 12:30:00,58.72,58.75,58.58,58.66,69110.0,55.6581,55.6865,55.5254,55.6012,69110.0
2016-05-06 13:00:00,58.65,58.86,58.65,58.81,87429.0,55.5917,55.7908,55.5917,55.7434,87429.0
2016-05-06 13:30:00,58.81,59.01,58.74,59.0,106529.0,55.7434,55.933,55.677,55.9235,106529.0
2016-05-06 14:00:00,59.0,59.17,58.99,59.1,148124.0,55.9235,56.0846,55.914,56.0183,148124.0
2016-05-06 14:30:00,59.09,59.11,58.97,59.05,107062.0,56.0088,56.0277,55.895,55.9709,107062.0
2016-05-06 15:00:00,59.05,59.15,58.97,59.0,100003.0,55.9709,56.0657,55.895,55.9235,100003.0
2016-05-06 15:30:00,58.99,59.02,58.89,58.99,258866.0,55.914,55.9424,55.8192,55.914,258866.0
2016-05-09 09:30:00,59.15,59.44,58.94,59.32,116743.0,56.0657,56.3405,55.8666,56.2268,116743.0
2016-05-09 10:00:00,59.3,59.3,59.03,59.1,79233.0,56.2078,56.2078,55.9519,56.0183,79233.0
2016-05-09 10:30:00,59.1,59.38,59.1,59.32,100552.0,56.0183,56.2837,56.0183,56.2268,100552.0
2016-05-09 11:00:00,59.31,59.31,59.06,59.08,124031.0,56.2173,56.2173,55.9803,55.9993,124031.0
2016-05-09 11:30:00,59.07,59.35,59.05,59.32,69229.0,55.9898,56.2552,55.9709,56.2268,69229.0
2016-05-09 12:00:00,59.31,59.34,59.19,59.23,45436.0,56.2173,56.2457,56.1036,56.1415,45436.0
2016-05-09 12:30:00,59.22,59.26,59.13,59.14,48567.0,56.132,56.1699,56.0467,56.0562,48567.0
2016-05-09 13:00:00,59.13,59.19,59.12,59.18,47454.0,56.0467,56.1036,56.0372,56.0941,47454.0
2016-05-09 13:30:00,59.18,59.19,59.07,59.08,66215.0,56.0941,56.1036,55.9898,55.9993,66215.0
2016-05-09 14:00:00,59.08,59.17,59.05,59.14,112542.0,55.9993,56.0846,55.9709,56.0562,112542.0
2016-05-09 14:30:00,59.15,59.25,59.14,59.24,55145.0,56.0657,56.1604,56.0562,56.151,55145.0
2016-05-09 15:00:00,59.24,59.31,59.19,59.21,90170.0,56.151,56.2173,56.1036,56.1225,90170.0
2016-05-09 15:30:00,59.21,59.25,59.1,59.12,265179.0,56.1225,56.1604,56.0183,56.0372,265179.0
2016-05-10 09:30:00,59.51,59.65,59.12,59.13,243543.0,56.4069,56.5396,56.0372,56.0467,243543.0
2016-05-10 10:00:00,59.12,59.5,59.12,59.39,130931.0,56.0372,56.3974,56.0372,56.2931,130931.0
2016-05-10 10:30:00,59.38,59.54,59.33,59.43,130327.0,56.2837,56.4353,56.2363,56.3311,130327.0
2016-05-10 11:00:00,59.42,59.46,59.2,59.21,94619.0,56.3216,56.3595,56.113,56.1225,94619.0
2016-05-10 11:30:00,59.21,59.29,59.17,59.26,96724.0,56.1225,56.1984,56.0846,56.1699,96724.0
2016-05-10 12:00:00,59.27,59.35,59.25,59.3,81721.0,56.1794,56.2552,56.1604,56.2078,81721.0
2016-05-10 12:30:00,59.29,59.29,59.13,59.16,69047.0,56.1984,56.1984,56.0467,56.0751,69047.0
2016-05-10 13:00:00,59.16,59.25,59.16,59.19,41521.0,56.0751,56.1604,56.0751,56.1036,41521.0
2016-05-10 13:30:00,59.19,59.25,59.19,59.24,60670.0,56.1036,56.1604,56.1036,56.151,60670.0
2016-05-10 14:00:00,59.25,59.38,59.23,59.34,88831.0,56.1604,56.2837,56.1415,56.2457,88831.0
2016-05-10 14:30:00,59.35,59.48,59.35,59.38,116079.0,56.2552,56.3784,56.2552,56.2837,116079.0
2016-05-10 15:00:00,59.39,59.49,59.36,59.4,174641.0,56.2931,56.3879,56.2647,56.3026,174641.0
2016-05-10 15:30:00,59.4,59.4,59.19,59.26,337687.0,56.3026,56.3026,56.1036,56.1699,337687.0
2016-05-11 09:30:00,59.18,59.41,59.0,59.02,115305.0,56.0941,56.3121,55.9235,55.9424,115305.0
2016-05-11 10:00:00,59.02,59.04,58.77,59.0,177960.0,55.9424,55.9614,55.7055,55.9235,177960.0
2016-05-11 10:30:00,59.04,59.1,58.79,58.91,192434.0,55.9614,56.0183,55.7244,55.8382,192434.0
2016-05-11 11:00:00,58.93,58.93,58.68,58.72,150527.0,55.8571,55.8571,55.6202,55.6581,150527.0
2016-05-11 11:30:00,58.72,58.76,58.59,58.71,108703.0,55.6581,55.696,55.5349,55.6486,108703.0
2016-05-11 12:00:00,58.71,58.94,58.67,58.94,56088.0,55.6486,55.8666,55.6107,55.8666,56088.0
2016-05-11 12:30:00,58.93,58.98,58.9,58.95,63268.0,55.8571,55.9045,55.8287,55.8761,63268.0
2016-05-11 13:00:00,58.95,58.97,58.9,58.93,107658.0,55.8761,55.895,55.8287,55.8571,107658.0
2016-05-11 13:30:00,58.93,59.15,58.91,59.07,116501.0,55.8571,56.0657,55.8382,55.9898,116501.0
2016-05-11 14:00:00,59.07,59.09,58.99,59.07,137068.0,55.9898,56.0088,55.914,55.9898,137068.0
2016-05-11 14:30:00,59.07,59.13,59.04,59.11,179803.0,55.9898,56.0467,55.9614,56.0277,179803.0
2016-05-11 15:00:00,59.11,59.19,59.1,59.12,249394.0,56.0277,56.1036,56.0183,56.0372,249394.0
2016-05-11 15:30:00,59.13,59.22,59.1,59.14,535800.0,56.0467,56.132,56.0183,56.0562,535800.0
2016-05-12 09:30:00,59.18,59.53,58.92,59.4,150325.0,56.0941,56.4258,55.8476,56.3026,150325.0
2016-05-12 10:00:00,59.41,59.45,59.11,59.29,272722.0,56.3121,56.35,56.0277,56.1984,272722.0
2016-05-12 10:30:00,59.3,59.35,59.18,59.33,273554.0,56.2078,56.2552,56.0941,56.2363,273554.0
2016-05-12 11:00:00,59.34,59.48,59.2,59.42,244244.0,56.2457,56.3784,56.113,56.3216,244244.0
2016-05-12 11:30:00,59.42,59.42,59.23,59.27,161607.0,56.3216,56.3216,56.1415,56.1794,161607.0
2016-05-12 12:00:00,59.27,59.35,59.15,59.35,265571.0,56.1794,56.2552,56.0657,56.2552,265571.0
2016-05-12 12:30:00,59.35,59.44,59.24,59.42,138640.0,56.2552,56.3405,56.151,56.3216,138640.0
2016-05-12 13:00:00,59.42,59.46,59.36,59.41,138608.0,56.3216,56.3595,56.2647,56.3121,138608.0
2016-05-12 13:30:00,59.4,59.43,59.31,59.34,114136.0,56.3026,56.3311,56.2173,56.2457,114136.0
2016-05-12 14:00:00,59.34,59.5,59.34,59.44,203195.0,56.2457,56.3974,56.2457,56.3405,203195.0
2016-05-12 14:30:00,59.44,59.44,59.35,59.39,128914.0,56.3405,56.3405,56.2552,56.2931,128914.0
2016-05-12 15:00:00,59.39,59.39,59.16,59.19,299049.0,56.2931,56.2931,56.0751,56.1036,299049.0
2016-05-12 15:30:00,59.18,59.32,59.17,59.25,499048.0,56.0941,56.2268,56.0846,56.1604,499048.0
2016-05-13 09:30:00,59.28,59.35,58.77,59.22,167976.0,56.1889,56.2552,55.7055,56.132,167976.0
2016-05-13 10:00:00,59.21,59.27,58.95,59.09,94072.0,56.1225,56.1794,55.8761,56.0088,94072.0
2016-05-13 10:30:00,59.08,59.35,59.04,59.14,124801.0,55.9993,56.2552,55.9614,56.0562,124801.0
2016-05-13 11:00:00,59.14,59.39,59.05,59.35,59431.0,56.0562,56.2931,55.9709,56.2552,59431.0
2016-05-13 11:30:00,59.34,59.37,59.23,59.32,108044.0,56.2457,56.2742,56.1415,56.2268,108044.0
2016-05-13 12:00:00,59.31,59.33,59.18,59.19,45124.0,56.2173,56.2363,56.0941,56.1036,45124.0
2016-05-13 12:30:00,59.18,59.25,59.14,59.21,59754.0,56.0941,56.1604,56.0562,56.1225,59754.0
2016-05-13 13:00:00,59.22,59.22,59.09,59.12,103730.0,56.132,56.132,56.0088,56.0372,103730.0
2016-05-13 13:30:00,59.12,59.17,59.04,59.09,92706.0,56.0372,56.0846,55.9614,56.0088,92706.0
2016-05-13 14:00:00,59.09,59.12,59.01,59.02,115223.0,56.0088,56.0372,55.933,55.9424,115223.0
2016-05-13 14:30:00,59.02,59.08,58.97,59.02,79519.0,55.9424,55.9993,55.895,55.9424,79519.0
2016-05-13 15:00:00,59.01,59.03,58.9,58.95,129111.0,55.933,55.9519,55.8287,55.8761,129111.0
2016-05-13 15:30:00,58.95,59.18,58.92,59.16,306285.0,55.8761,56.0941,55.8476,56.0751,306285.0
2016-05-16 09:30:00,59.11,59.11,58.69,58.88,149309.0,56.0277,56.0277,55.6296,55.8097,149309.0
2016-05-16 10:00:00,58.89,59.07,58.79,58.99,143654.0,55.8192,55.9898,55.7244,55.914,143654.0
2016-05-16 10:30:00,58.96,59.02,58.88,58.9,63420.0,55.8856,55.9424,55.8097,55.8287,63420.0
2016-05-16 11:00:00,58.91,59.05,58.85,58.88,69301.0,55.8382,55.9709,55.7813,55.8097,69301.0
2016-05-16 11:30:00,58.87,58.87,58.7,58.73,53497.0,55.8003,55.8003,55.6391,55.6676,53497.0
2016-05-16 12:00:00,58.73,58.9,58.73,58.8,57092.0,55.6676,55.8287,55.6676,55.7339,57092.0
2016-05-16 12:30:00,58.79,58.93,58.78,58.91,93142.0,55.7244,55.8571,55.7149,55.8382,93142.0
2016-05-16 13:00:00,58.89,58.95,58.88,58.93,40961.0,55.8192,55.8761,55.8097,55.8571,40961.0
2016-05-16 13:30:00,58.93,58.95,58.83,58.94,72870.0,55.8571,55.8761,55.7623,55.8666,72870.0
2016-05-16 14:00:00,58.95,59.07,58.93,58.99,121730.0,55.8761,55.9898,55.8571,55.914,121730.0
2016-05-16 14:30:00,58.99,59.02,58.93,59.01,73407.0,55.914,55.9424,55.8571,55.933,73407.0
2016-05-16 15:00:00,59.0,59.07,58.99,59.02,86027.0,55.9235,55.9898,55.914,55.9424,86027.0
2016-05-16 15:30:00,59.02,59.16,58.97,59.12,340448.0,55.9424,56.0751,55.895,56.0372,340448.0
2016-05-17 09:30:00,58.94,59.07,58.61,58.73,98612.0,55.8666,55.9898,55.5538,55.6676,98612.0
2016-05-17 10:00:00,58.76,58.83,58.53,58.72,80216.0,55.696,55.7623,55.478,55.6581,80216.0
2016-05-17 10:30:00,58.73,58.75,58.43,58.51,62633.0,55.6676,55.6865,55.3832,55.459,62633.0
2016-05-17 11:00:00,58.5,58.51,58.11,58.18,70893.0,55.4495,55.459,55.0799,55.1462,70893.0
2016-05-17 11:30:00,58.18,58.22,58.03,58.13,82647.0,55.1462,55.1841,55.0041,55.0988,82647.0
2016-05-17 12:00:00,58.13,58.18,58.06,58.07,45320.0,55.0988,55.1462,55.0325,55.042,45320.0
2016-05-17 12:30:00,58.06,58.07,57.88,57.91,62785.0,55.0325,55.042,54.8619,54.8903,62785.0
2016-05-17 13:00:00,57.92,58.01,57.83,57.9,109022.0,54.8998,54.9851,54.8145,54.8808,109022.0
2016-05-17 13:30:00,57.9,57.95,57.8,57.8,58389.0,54.8808,54.9282,54.786,54.786,58389.0
2016-05-17 14:00:00,57.8,57.82,57.36,57.53,248538.0,54.786,54.805,54.369,54.5301,248538.0
2016-05-17 14:30:00,57.53,57.57,57.42,57.5,417505.0,54.5301,54.568,54.4259,54.5017,417505.0
2016-05-17 15:00:00,57.49,57.62,57.44,57.48,316686.0,54.4922,54.6154,54.4448,54.4827,316686.0
2016-05-17 15:30:00,57.47,57.69,57.4,57.64,443396.0,54.4733,54.6818,54.4069,54.6344,443396.0
2016-05-18 09:30:00,57.36,57.4,56.92,57.32,164477.0,54.369,54.4069,53.9519,54.3311,164477.0
2016-05-18 10:00:00,57.31,57.4,57.23,57.38,300486.0,54.3216,54.4069,54.2458,54.3879,300486.0
2016-05-18 10:30:00,57.38,57.8,57.37,57.77,100244.0,54.3879,54.786,54.3785,54.7576,100244.0
2016-05-18 11:00:00,57.76,58.05,57.65,58.02,140761.0,54.7481,55.023,54.6439,54.9946,140761.0
2016-05-18 11:30:00,58.02,58.09,57.92,57.92,116983.0,54.9946,55.0609,54.8998,54.8998,116983.0
2016-05-18 12:00:00,57.93,58.09,57.86,58.04,81427.0,54.9093,55.0609,54.8429,55.0135,81427.0
2016-05-18 12:30:00,58.03,58.05,57.9,58.04,95180.0,55.0041,55.023,54.8808,55.0135,95180.0
2016-05-18 13:00:00,58.05,58.28,58.03,58.26,105870.0,55.023,55.241,55.0041,55.2221,105870.0
2016-05-18 13:30:00,58.27,58.27,58.05,58.08,96891.0,55.2315,55.2315,55.023,55.0514,96891.0
2016-05-18 14:00:00,58.08,58.08,56.95,57.0,249663.0,55.0514,55.0514,53.9804,54.0278,249663.0
2016-05-18 14:30:00,56.98,57.15,56.92,56.98,161094.0,54.0088,54.1699,53.9519,54.0088,161094.0
2016-05-18 15:00:00,56.98,57.11,56.75,56.78,189063.0,54.0088,54.132,53.7908,53.8192,189063.0
2016-05-18 15:30:00,56.78,57.02,56.77,56.98,445419.0,53.8192,54.0467,53.8098,54.0088,445419.0
2016-05-19 09:30:00,56.71,57.18,56.39,56.88,110822.0,53.7529,54.1984,53.4496,53.914,110822.0
2016-05-19 10:00:00,56.85,57.1,56.82,56.96,72485.0,53.8856,54.1225,53.8571,53.9898,72485.0
2016-05-19 10:30:00,56.92,57.16,56.84,57.12,79982.0,53.9519,54.1794,53.8761,54.1415,79982.0
2016-05-19 11:00:00,57.12,57.23,57.03,57.13,129569.0,54.1415,54.2458,54.0562,54.151,129569.0
2016-05-19 11:30:00,57.13,57.17,56.92,57.15,67274.0,54.151,54.1889,53.9519,54.1699,67274.0
2016-05-19 12:00:00,57.15,57.3,57.14,57.26,53796.0,54.1699,54.3121,54.1605,54.2742,53796.0
2016-05-19 12:30:00,57.27,57.27,57.06,57.1,86899.0,54.2837,54.2837,54.0846,54.1225,86899.0
2016-05-19 13:00:00,57.1,57.21,57.09,57.15,44997.0,54.1225,54.2268,54.1131,54.1699,44997.0
2016-05-19 13:30:00,57.16,57.31,57.14,57.3,62356.0,54.1794,54.3216,54.1605,54.3121,62356.0
2016-05-19 14:00:00,57.3,57.47,57.28,57.41,101153.0,54.3121,54.4733,54.2932,54.4164,101153.0
2016-05-19 14:30:00,57.42,57.42,57.26,57.3,67121.0,54.4259,54.4259,54.2742,54.3121,67121.0
2016-05-19 15:00:00,57.3,57.53,57.28,57.47,90632.0,54.3121,54.5301,54.2932,54.4733,90632.0
2016-05-19 15:30:00,57.48,57.56,57.41,57.54,191808.0,54.4827,54.5586,54.4164,54.5396,191808.0
2016-05-20 09:30:00,57.76,57.93,57.24,57.57,329848.0,54.7481,54.9093,54.2552,54.568,329848.0
2016-05-20 10:00:00,57.57,57.88,57.5,57.73,110071.0,54.568,54.8619,54.5017,54.7197,110071.0
2016-05-20 10:30:00,57.74,57.78,57.54,57.6,117418.0,54.7292,54.7671,54.5396,54.5965,117418.0
2016-05-20 11:00:00,57.59,57.77,57.52,57.75,109879.0,54.587,54.7576,54.5206,54.7387,109879.0
2016-05-20 11:30:00,57.75,57.8,57.61,57.63,61741.0,54.7387,54.786,54.606,54.6249,61741.0
2016-05-20 12:00:00,57.63,57.68,57.54,57.58,53123.0,54.6249,54.6723,54.5396,54.5775,53123.0
2016-05-20 12:30:00,57.59,57.71,57.55,57.65,51700.0,54.587,54.7007,54.5491,54.6439,51700.0
2016-05-20 13:00:00,57.64,57.7,57.61,57.64,36721.0,54.6344,54.6913,54.606,54.6344,36721.0
2016-05-20 13:30:00,57.63,57.63,57.55,57.62,42962.0,54.6249,54.6249,54.5491,54.6154,42962.0
2016-05-20 14:00:00,57.62,57.74,57.59,57.69,69886.0,54.6154,54.7292,54.587,54.6818,69886.0
2016-05-20 14:30:00,57.68,57.75,57.63,57.64,69506.0,54.6723,54.7387,54.6249,54.6344,69506.0
2016-05-20 15:00:00,57.65,57.66,57.42,57.43,85247.0,54.6439,54.6533,54.4259,54.4353,85247.0
2016-05-20 15:30:00,57.42,57.68,57.42,57.64,311060.0,54.4259,54.6723,54.4259,54.6344,311060.0
2016-05-23 09:30:00,57.56,58.33,57.56,58.25,306725.0,54.5586,55.2884,54.5586,55.2126,306725.0
2016-05-23 10:00:00,58.26,58.29,57.99,58.04,123477.0,55.2221,55.2505,54.9661,55.0135,123477.0
2016-05-23 10:30:00,58.03,58.1,57.98,58.01,148888.0,55.0041,55.0704,54.9567,54.9851,148888.0
2016-05-23 11:00:00,58.0,58.05,57.95,57.97,64059.0,54.9756,55.023,54.9282,54.9472,64059.0
2016-05-23 11:30:00,57.97,58.0,57.79,57.79,48945.0,54.9472,54.9756,54.7766,54.7766,48945.0
2016-05-23 12:00:00,57.79,57.84,57.74,57.74,34033.0,54.7766,54.824,54.7292,54.7292,34033.0
2016-05-23 12:30:00,57.75,57.77,57.66,57.73,40618.0,54.7387,54.7576,54.6533,54.7197,40618.0
2016-05-23 13:00:00,57.72,57.79,57.69,57.79,45164.0,54.7102,54.7766,54.6818,54.7766,45164.0
2016-05-23 13:30:00,57.79,57.81,57.66,57.68,46502.0,54.7766,54.7955,54.6533,54.6723,46502.0
2016-05-23 14:00:00,57.68,57.73,57.58,57.64,72959.0,54.6723,54.7197,54.5775,54.6344,72959.0
2016-05-23 14:30:00,57.65,57.7,57.57,57.6,105554.0,54.6439,54.6913,54.568,54.5965,105554.0
2016-05-23 15:00:00,57.6,57.69,57.58,57.69,153983.0,54.5965,54.6818,54.5775,54.6818,153983.0
2016-05-23 15:30:00,57.68,57.79,57.51,57.63,759643.0,54.6723,54.7766,54.5112,54.6249,759643.0
2016-05-24 09:30:00,57.84,58.42,57.57,58.37,277606.0,54.824,55.3737,54.568,55.3263,277606.0
2016-05-24 10:00:00,58.36,58.38,57.82,58.03,227213.0,55.3168,55.3358,54.805,55.0041,227213.0
2016-05-24 10:30:00,58.02,58.28,58.01,58.28,191395.0,54.9946,55.241,54.9851,55.241,191395.0
2016-05-24 11:00:00,58.27,58.36,58.24,58.33,168501.0,55.2315,55.3168,55.2031,55.2884,168501.0
2016-05-24 11:30:00,58.33,58.35,58.1,58.18,132544.0,55.2884,55.3074,55.0704,55.1462,132544.0
2016-05-24 12:00:00,58.19,58.2,58.08,58.1,106664.0,55.1557,55.1652,55.0514,55.0704,106664.0
2016-05-24 12:30:00,58.11,58.2,58.11,58.17,94439.0,55.0799,55.1652,55.0799,55.1368,94439.0
2016-05-24 13:00:00,58.18,58.2,58.01,58.03,60354.0,55.1462,55.1652,54.9851,55.0041,60354.0
2016-05-24 13:30:00,58.03,58.1,58.02,58.07,39173.0,55.0041,55.0704,54.9946,55.042,39173.0
2016-05-24 14:00:00,58.07,58.23,58.03,58.22,69521.0,55.042,55.1936,55.0041,55.1841,69521.0
2016-05-24 14:30:00,58.21,58.38,58.2,58.37,85719.0,55.1747,55.3358,55.1652,55.3263,85719.0
2016-05-24 15:00:00,58.36,58.68,58.34,58.6,205964.0,55.3168,55.6202,55.2979,55.5443,205964.0
2016-05-24 15:30:00,58.61,58.62,58.45,58.54,324624.0,55.5538,55.5633,55.4022,55.4875,324624.0
2016-05-25 09:30:00,58.26,58.49,58.06,58.22,113604.0,55.2221,55.4401,55.0325,55.1841,113604.0
2016-05-25 10:00:00,58.24,58.63,58.22,58.6,124330.0,55.2031,55.5728,55.1841,55.5443,124330.0
2016-05-25 10:30:00,58.6,58.65,58.38,58.54,91615.0,55.5443,55.5917,55.3358,55.4875,91615.0
2016-05-25 11:00:00,58.54,58.72,58.51,58.67,137327.0,55.4875,55.6581,55.459,55.6107,137327.0
2016-05-25 11:30:00,58.67,58.74,58.55,58.58,69621.0,55.6107,55.677,55.4969,55.5254,69621.0
2016-05-25 12:00:00,58.58,58.61,58.29,58.3,86781.0,55.5254,55.5538,55.2505,55.26,86781.0
2016-05-25 12:30:00,58.3,58.41,58.27,58.34,67441.0,55.26,55.3642,55.2315,55.2979,67441.0
2016-05-25 13:00:00,58.33,58.57,58.32,58.55,107082.0,55.2884,55.5159,55.2789,55.4969,107082.0
2016-05-25 13:30:00,58.55,58.55,58.45,58.47,59692.0,55.4969,55.4969,55.4022,55.4211,59692.0
2016-05-25 14:00:00,58.48,58.56,58.47,58.55,79359.0,55.4306,55.5064,55.4211,55.4969,79359.0
2016-05-25 14:30:00,58.55,58.62,58.41,58.44,69820.0,55.4969,55.5633,55.3642,55.3927,69820.0
2016-05-25 15:00:00,58.44,58.55,58.39,58.54,101713.0,55.3927,55.4969,55.3453,55.4875,101713.0
2016-05-25 15:30:00,58.54,58.56,58.39,58.44,251306.0,55.4875,55.5064,55.3453,55.3927,251306.0
2016-05-26 09:30:00,58.37,58.74,58.26,58.58,75623.0,55.3263,55.677,55.2221,55.5254,75623.0
2016-05-26 10:00:00,58.6,59.03,58.55,58.97,147140.0,55.5443,55.9519,55.4969,55.895,147140.0
2016-05-26 10:30:00,58.97,59.06,58.81,58.89,112342.0,55.895,55.9803,55.7434,55.8192,112342.0
2016-05-26 11:00:00,58.9,59.08,58.89,59.05,88739.0,55.8287,55.9993,55.8192,55.9709,88739.0
2016-05-26 11:30:00,59.04,59.4,59.0,59.38,164605.0,55.9614,56.3026,55.9235,56.2837,164605.0
2016-05-26 12:00:00,59.38,59.4,59.14,59.16,70025.0,56.2837,56.3026,56.0562,56.0751,70025.0
2016-05-26 12:30:00,59.16,59.24,59.09,59.19,78011.0,56.0751,56.151,56.0088,56.1036,78011.0
2016-05-26 13:00:00,59.2,59.28,59.14,59.16,49560.0,56.113,56.1889,56.0562,56.0751,49560.0
2016-05-26 13:30:00,59.15,59.24,59.12,59.22,46832.0,56.0657,56.151,56.0372,56.132,46832.0
2016-05-26 14:00:00,59.22,59.33,59.2,59.26,90867.0,56.132,56.2363,56.113,56.1699,90867.0
2016-05-26 14:30:00,59.26,59.27,59.21,59.25,101006.0,56.1699,56.1794,56.1225,56.1604,101006.0
2016-05-26 15:00:00,59.24,59.38,59.23,59.32,100511.0,56.151,56.2837,56.1415,56.2268,100511.0
2016-05-26 15:30:00,59.32,59.4,59.24,59.38,368906.0,56.2268,56.3026,56.151,56.2837,368906.0
2016-05-27 09:30:00,59.41,59.55,59.24,59.41,190176.0,56.3121,56.4448,56.151,56.3121,190176.0
2016-05-27 10:00:00,59.4,59.43,59.07,59.18,175259.0,56.3026,56.3311,55.9898,56.0941,175259.0
2016-05-27 10:30:00,59.19,59.45,59.15,59.4,106209.0,56.1036,56.35,56.0657,56.3026,106209.0
2016-05-27 11:00:00,59.4,59.43,59.15,59.41,73203.0,56.3026,56.3311,56.0657,56.3121,73203.0
2016-05-27 11:30:00,59.39,59.54,59.37,59.5,111928.0,56.2931,56.4353,56.2742,56.3974,111928.0
2016-05-27 12:00:00,59.49,59.65,59.49,59.63,153882.0,56.3879,56.5396,56.3879,56.5206,153882.0
2016-05-27 12:30:00,59.63,59.66,59.45,59.48,71438.0,56.5206,56.5491,56.35,56.3784,71438.0
2016-05-27 13:00:00,59.48,59.58,59.47,59.52,37011.0,56.3784,56.4732,56.369,56.4164,37011.0
2016-05-27 13:30:00,59.52,59.53,59.22,59.36,99859.0,56.4164,56.4258,56.132,56.2647,99859.0
2016-05-27 14:00:00,59.36,59.5,59.32,59.49,80648.0,56.2647,56.3974,56.2268,56.3879,80648.0
2016-05-27 14:30:00,59.5,59.5,59.35,59.38,82619.0,56.3974,56.3974,56.2552,56.2837,82619.0
2016-05-27 15:00:00,59.37,59.48,59.37,59.45,100985.0,56.2742,56.3784,56.2742,56.35,100985.0
2016-05-27 15:30:00,59.45,59.56,59.45,59.53,352872.0,56.35,56.4543,56.35,56.4258,352872.0
2016-05-31 09:30:00,59.48,59.79,59.26,59.75,163465.0,56.3784,56.6723,56.1699,56.6344,163465.0
2016-05-31 10:00:00,59.75,60.02,59.73,59.97,167540.0,56.6344,56.8903,56.6154,56.8429,167540.0
2016-05-31 10:30:00,59.98,60.03,59.79,59.93,267731.0,56.8524,56.8998,56.6723,56.805,267731.0
2016-05-31 11:00:00,59.92,59.94,59.76,59.91,173497.0,56.7955,56.8145,56.6438,56.786,173497.0
2016-05-31 11:30:00,59.91,59.93,59.77,59.8,220872.0,56.786,56.805,56.6533,56.6818,220872.0
2016-05-31 12:00:00,59.79,59.83,59.72,59.75,160744.0,56.6723,56.7102,56.6059,56.6344,160744.0
2016-05-31 12:30:00,59.75,59.9,59.74,59.85,158023.0,56.6344,56.7765,56.6249,56.7292,158023.0
2016-05-31 13:00:00,59.86,59.91,59.84,59.9,146326.0,56.7386,56.786,56.7197,56.7765,146326.0
2016-05-31 13:30:00,59.91,59.93,59.88,59.9,118186.0,56.786,56.805,56.7576,56.7765,118186.0
2016-05-31 14:00:00,59.89,59.9,59.77,59.83,174429.0,56.7671,56.7765,56.6533,56.7102,174429.0
2016-05-31 14:30:00,59.83,59.95,59.82,59.92,125588.0,56.7102,56.8239,56.7007,56.7955,125588.0
2016-05-31 15:00:00,59.92,59.99,59.89,59.93,150263.0,56.7955,56.8619,56.7671,56.805,150263.0
2016-05-31 15:30:00,59.94,60.18,59.93,60.09,396151.0,56.8145,57.0419,56.805,56.9566,396151.0
2016-06-01 09:30:00,60.0,60.32,59.76,60.22,133900.0,56.8713,57.1746,56.6438,57.0799,133900.0
2016-06-01 10:00:00,60.21,60.28,60.08,60.17,105407.0,57.0704,57.1367,56.9472,57.0325,105407.0
2016-06-01 10:30:00,60.17,60.23,60.11,60.15,96425.0,57.0325,57.0893,56.9756,57.0135,96425.0
2016-06-01 11:00:00,60.16,60.3,59.99,60.14,77109.0,57.023,57.1557,56.8619,57.004,77109.0
2016-06-01 11:30:00,60.14,60.15,60.01,60.11,67276.0,57.004,57.0135,56.8808,56.9756,67276.0
2016-06-01 12:00:00,60.1,60.16,60.03,60.06,115429.0,56.9661,57.023,56.8998,56.9282,115429.0
2016-06-01 12:30:00,60.07,60.21,60.07,60.18,82171.0,56.9377,57.0704,56.9377,57.0419,82171.0
2016-06-01 13:00:00,60.18,60.2,60.11,60.13,47452.0,57.0419,57.0609,56.9756,56.9945,47452.0
2016-06-01 13:30:00,60.13,60.15,60.04,60.14,77228.0,56.9945,57.0135,56.9092,57.004,77228.0
2016-06-01 14:00:00,60.14,60.23,60.1,60.2,59973.0,57.004,57.0893,56.9661,57.0609,59973.0
2016-06-01 14:30:00,60.2,60.21,60.1,60.16,73157.0,57.0609,57.0704,56.9661,57.023,73157.0
2016-06-01 15:00:00,60.17,60.22,60.08,60.2,129460.0,57.0325,57.0799,56.9472,57.0609,129460.0
2016-06-01 15:30:00,60.21,60.32,60.16,60.29,369832.0,57.0704,57.1746,57.023,57.1462,369832.0
2016-06-02 09:30:00,60.09,60.3,60.04,60.09,95249.0,56.9566,57.1557,56.9092,56.9566,95249.0
2016-06-02 10:00:00,60.09,60.24,60.05,60.19,210621.0,56.9566,57.0988,56.9187,57.0514,210621.0
2016-06-02 10:30:00,60.19,60.33,60.17,60.21,209085.0,57.0514,57.1841,57.0325,57.0704,209085.0
2016-06-02 11:00:00,60.22,60.23,59.86,60.02,171081.0,57.0799,57.0893,56.7386,56.8903,171081.0
2016-06-02 11:30:00,60.03,60.23,60.02,60.19,55293.0,56.8998,57.0893,56.8903,57.0514,55293.0
2016-06-02 12:00:00,60.2,60.21,60.09,60.15,76268.0,57.0609,57.0704,56.9566,57.0135,76268.0
2016-06-02 12:30:00,60.15,60.24,60.11,60.23,49806.0,57.0135,57.0988,56.9756,57.0893,49806.0
2016-06-02 13:00:00,60.24,60.32,60.23,60.32,54455.0,57.0988,57.1746,57.0893,57.1746,54455.0
2016-06-02 13:30:00,60.33,60.46,60.26,60.43,72729.0,57.1841,57.3073,57.1178,57.2789,72729.0
2016-06-02 14:00:00,60.43,60.56,60.38,60.48,87508.0,57.2789,57.4021,57.2315,57.3263,87508.0
2016-06-02 14:30:00,60.49,60.5,60.34,60.46,100419.0,57.3358,57.3453,57.1936,57.3073,100419.0
2016-06-02 15:00:00,60.47,60.51,60.41,60.5,102236.0,57.3168,57.3547,57.2599,57.3453,102236.0
2016-06-02 15:30:00,60.51,60.59,60.48,60.58,253403.0,57.3547,57.4306,57.3263,57.4211,253403.0
2016-06-03 09:30:00,61.05,61.59,61.0,61.55,223159.0,57.8666,58.3784,57.8192,58.3405,223159.0
2016-06-03 10:00:00,61.54,61.77,61.43,61.69,477925.0,58.331,58.549,58.2268,58.4732,477925.0
2016-06-03 10:30:00,61.69,61.75,61.47,61.64,203249.0,58.4732,58.5301,58.2647,58.4258,203249.0
2016-06-03 11:00:00,61.65,61.7,61.49,61.53,182602.0,58.4353,58.4827,58.2836,58.3215,182602.0
2016-06-03 11:30:00,61.53,61.65,61.51,61.58,96146.0,58.3215,58.4353,58.3026,58.3689,96146.0
2016-06-03 12:00:00,61.57,61.57,61.44,61.55,107503.0,58.3595,58.3595,58.2362,58.3405,107503.0
2016-06-03 12:30:00,61.56,61.61,61.49,61.52,70964.0,58.35,58.3974,58.2836,58.3121,70964.0
2016-06-03 13:00:00,61.52,61.56,61.5,61.52,86382.0,58.3121,58.35,58.2931,58.3121,86382.0
2016-06-03 13:30:00,61.52,61.6,61.45,61.56,114936.0,58.3121,58.3879,58.2457,58.35,114936.0
2016-06-03 14:00:00,61.56,61.78,61.56,61.77,84732.0,58.35,58.5585,58.35,58.549,84732.0
2016-06-03 14:30:00,61.78,61.84,61.63,61.63,103976.0,58.5585,58.6154,58.4163,58.4163,103976.0
2016-06-03 15:00:00,61.63,61.67,61.48,61.53,124541.0,58.4163,58.4542,58.2742,58.3215,124541.0
2016-06-03 15:30:00,61.52,61.62,61.48,61.55,378139.0,58.3121,58.4069,58.2742,58.3405,378139.0
2016-06-06 09:30:00,61.51,61.67,61.15,61.56,132924.0,58.3026,58.4542,57.9614,58.35,132924.0
2016-06-06 10:00:00,61.57,61.65,61.4,61.65,118517.0,58.3595,58.4353,58.1983,58.4353,118517.0
2016-06-06 10:30:00,61.65,61.8,61.58,61.6,180939.0,58.4353,58.5775,58.3689,58.3879,180939.0
2016-06-06 11:00:00,61.6,61.67,61.35,61.4,67291.0,58.3879,58.4542,58.1509,58.1983,67291.0
2016-06-06 11:30:00,61.41,61.42,61.28,61.28,57291.0,58.2078,58.2173,58.0846,58.0846,57291.0
2016-06-06 12:00:00,61.28,61.3,61.1,61.17,61733.0,58.0846,58.1035,57.914,57.9803,61733.0
2016-06-06 12:30:00,61.16,61.2,60.98,61.03,77850.0,57.9708,58.0088,57.8002,57.8476,77850.0
2016-06-06 13:00:00,61.02,61.23,61.01,61.18,48097.0,57.8381,58.0372,57.8287,57.9898,48097.0
2016-06-06 13:30:00,61.18,61.27,61.14,61.26,61916.0,57.9898,58.0751,57.9519,58.0656,61916.0
2016-06-06 14:00:00,61.26,61.44,61.22,61.42,59215.0,58.0656,58.2362,58.0277,58.2173,59215.0
2016-06-06 14:30:00,61.42,61.44,61.37,61.42,67645.0,58.2173,58.2362,58.1699,58.2173,67645.0
2016-06-06 15:00:00,61.42,61.43,61.28,61.31,61956.0,58.2173,58.2268,58.0846,58.113,61956.0
2016-06-06 15:30:00,61.32,61.37,61.24,61.29,150774.0,58.1225,58.1699,58.0467,58.0941,150774.0
2016-06-07 09:30:00,61.4,61.8,61.06,61.75,491865.0,58.1983,58.5775,57.8761,58.5301,491865.0
2016-06-07 10:00:00,61.75,61.82,61.49,61.56,156164.0,58.5301,58.5964,58.2836,58.35,156164.0
2016-06-07 10:30:00,61.56,61.75,61.52,61.74,141665.0,58.35,58.5301,58.3121,58.5206,141665.0
2016-06-07 11:00:00,61.73,61.82,61.71,61.77,54732.0,58.5111,58.5964,58.4922,58.549,54732.0
2016-06-07 11:30:00,61.77,61.79,61.68,61.68,37737.0,58.549,58.568,58.4637,58.4637,37737.0
2016-06-07 12:00:00,61.69,61.71,61.67,61.7,32381.0,58.4732,58.4922,58.4542,58.4827,32381.0
2016-06-07 12:30:00,61.7,61.7,61.55,61.57,30233.0,58.4827,58.4827,58.3405,58.3595,30233.0
2016-06-07 13:00:00,61.57,61.62,61.53,61.6,41968.0,58.3595,58.4069,58.3215,58.3879,41968.0
2016-06-07 13:30:00,61.61,61.61,61.49,61.51,75199.0,58.3974,58.3974,58.2836,58.3026,75199.0
2016-06-07 14:00:00,61.5,61.55,61.48,61.53,101306.0,58.2931,58.3405,58.2742,58.3215,101306.0
2016-06-07 14:30:00,61.53,61.6,61.51,61.55,263770.0,58.3215,58.3879,58.3026,58.3405,263770.0
2016-06-07 15:00:00,61.54,61.57,61.49,61.51,78170.0,58.331,58.3595,58.2836,58.3026,78170.0
2016-06-07 15:30:00,61.52,61.64,61.49,61.64,387796.0,58.3121,58.4258,58.2836,58.4258,387796.0
2016-06-08 09:30:00,61.5,61.75,61.49,61.69,83633.0,58.2931,58.5301,58.2836,58.4732,83633.0
2016-06-08 10:00:00,61.7,61.7,61.55,61.63,70200.0,58.4827,58.4827,58.3405,58.4163,70200.0
2016-06-08 10:30:00,61.63,61.7,61.6,61.68,81887.0,58.4163,58.4827,58.3879,58.4637,81887.0
2016-06-08 11:00:00,61.68,61.77,61.63,61.74,100180.0,58.4637,58.549,58.4163,58.5206,100180.0
2016-06-08 11:30:00,61.74,61.89,61.72,61.86,113439.0,58.5206,58.6628,58.5016,58.6343,113439.0
2016-06-08 12:00:00,61.87,61.87,61.83,61.86,78359.0,58.6438,58.6438,58.6059,58.6343,78359.0
2016-06-08 12:30:00,61.86,61.86,61.7,61.72,110520.0,58.6343,58.6343,58.4827,58.5016,110520.0
2016-06-08 13:00:00,61.72,61.76,61.7,61.71,65411.0,58.5016,58.5396,58.4827,58.4922,65411.0
2016-06-08 13:30:00,61.71,61.76,61.7,61.75,85500.0,58.4922,58.5396,58.4827,58.5301,85500.0
2016-06-08 14:00:00,61.75,61.93,61.74,61.91,110695.0,58.5301,58.7007,58.5206,58.6817,110695.0
2016-06-08 14:30:00,61.91,61.95,61.91,61.92,48501.0,58.6817,58.7196,58.6817,58.6912,48501.0
2016-06-08 15:00:00,61.91,61.92,61.8,61.88,145720.0,58.6817,58.6912,58.5775,58.6533,145720.0
2016-06-08 15:30:00,61.88,62.02,61.85,62.01,426142.0,58.6533,58.786,58.6249,58.7765,426142.0
2016-06-09 09:30:00,61.96,62.48,61.96,62.21,89479.0,58.7291,59.222,58.7291,58.9661,89479.0
2016-06-09 10:00:00,62.22,62.36,62.13,62.21,95261.0,58.9756,59.1083,58.8903,58.9661,95261.0
2016-06-09 10:30:00,62.2,62.42,62.2,62.34,63314.0,58.9566,59.1651,58.9566,59.0893,63314.0
2016-06-09 11:00:00,62.32,62.4,62.22,62.23,76689.0,59.0704,59.1462,58.9756,58.985,76689.0
2016-06-09 11:30:00,62.23,62.35,62.22,62.26,56703.0,58.985,59.0988,58.9756,59.0135,56703.0
2016-06-09 12:00:00,62.27,62.39,62.2,62.37,147428.0,59.023,59.1367,58.9566,59.1177,147428.0
2016-06-09 12:30:00,62.37,62.55,62.37,62.55,191212.0,59.1177,59.2884,59.1177,59.2884,191212.0
2016-06-09 13:00:00,62.54,62.65,62.53,62.64,85279.0,59.2789,59.3831,59.2694,59.3737,85279.0
2016-06-09 13:30:00,62.64,62.71,62.62,62.65,210987.0,59.3737,59.44,59.3547,59.3831,210987.0
2016-06-09 14:00:00,62.66,62.67,62.6,62.65,95790.0,59.3926,59.4021,59.3358,59.3831,95790.0
2016-06-09 14:30:00,62.66,62.83,62.64,62.81,195410.0,59.3926,59.5538,59.3737,59.5348,195410.0
2016-06-09 15:00:00,62.8,62.83,62.73,62.78,215145.0,59.5253,59.5538,59.459,59.5064,215145.0
2016-06-09 15:30:00,62.78,63.03,62.77,62.98,499938.0,59.5064,59.7433,59.4969,59.6959,499938.0
2016-06-10 09:30:00,62.92,63.26,62.65,62.95,141420.0,59.6391,59.9613,59.3831,59.6675,141420.0
2016-06-10 10:00:00,62.97,63.22,62.88,63.21,128776.0,59.6865,59.9234,59.6012,59.9139,128776.0
2016-06-10 10:30:00,63.22,63.22,63.03,63.16,98282.0,59.9234,59.9234,59.7433,59.8666,98282.0
2016-06-10 11:00:00,63.16,63.19,62.94,62.98,100274.0,59.8666,59.895,59.658,59.6959,100274.0
2016-06-10 11:30:00,63.0,63.11,62.97,63.11,115761.0,59.7149,59.8192,59.6865,59.8192,115761.0
2016-06-10 12:00:00,63.11,63.14,62.96,62.96,70862.0,59.8192,59.8476,59.677,59.677,70862.0
2016-06-10 12:30:00,62.95,63.05,62.94,63.03,63462.0,59.6675,59.7623,59.658,59.7433,63462.0
2016-06-10 13:00:00,63.03,63.12,63.0,63.06,58247.0,59.7433,59.8286,59.7149,59.7718,58247.0
2016-06-10 13:30:00,63.05,63.06,62.87,62.93,163776.0,59.7623,59.7718,59.5917,59.6485,163776.0
2016-06-10 14:00:00,62.93,63.0,62.89,62.98,130094.0,59.6485,59.7149,59.6106,59.6959,130094.0
2016-06-10 14:30:00,62.98,62.99,62.89,62.9,89238.0,59.6959,59.7054,59.6106,59.6201,89238.0
2016-06-10 15:00:00,62.91,62.91,62.8,62.83,113794.0,59.6296,59.6296,59.5253,59.5538,113794.0
2016-06-10 15:30:00,62.84,63.12,62.84,63.02,282257.0,59.5632,59.8286,59.5632,59.7339,282257.0
2016-06-13 09:30:00,63.04,63.44,62.57,62.76,177444.0,59.7528,60.132,59.3073,59.4874,177444.0
2016-06-13 10:00:00,62.75,62.91,62.67,62.85,124911.0,59.4779,59.6296,59.4021,59.5727,124911.0
2016-06-13 10:30:00,62.86,62.95,62.81,62.93,105638.0,59.5822,59.6675,59.5348,59.6485,105638.0
2016-06-13 11:00:00,62.93,62.95,62.77,62.82,93077.0,59.6485,59.6675,59.4969,59.5443,93077.0
2016-06-13 11:30:00,62.81,62.85,62.71,62.76,91422.0,59.5348,59.5727,59.44,59.4874,91422.0
2016-06-13 12:00:00,62.77,62.91,62.74,62.91,71368.0,59.4969,59.6296,59.4685,59.6296,71368.0
2016-06-13 12:30:00,62.91,62.99,62.86,62.94,58186.0,59.6296,59.7054,59.5822,59.658,58186.0
2016-06-13 13:00:00,62.94,62.94,62.76,62.8,64395.0,59.658,59.658,59.4874,59.5253,64395.0
2016-06-13 13:30:00,62.81,62.81,62.64,62.69,74348.0,59.5348,59.5348,59.3737,59.4211,74348.0
2016-06-13 14:00:00,62.69,62.9,62.66,62.88,102345.0,59.4211,59.6201,59.3926,59.6012,102345.0
2016-06-13 14:30:00,62.88,62.88,62.74,62.74,73697.0,59.6012,59.6012,59.4685,59.4685,73697.0
2016-06-13 15:00:00,62.73,62.74,62.6,62.68,114237.0,59.459,59.4685,59.3358,59.4116,114237.0
2016-06-13 15:30:00,62.67,62.71,62.58,62.63,420138.0,59.4021,59.44,59.3168,59.3642,420138.0
2016-06-14 09:30:00,62.71,62.82,62.35,62.57,80355.0,59.44,59.5443,59.0988,59.3073,80355.0
2016-06-14 10:00:00,62.57,62.66,62.49,62.65,68493.0,59.3073,59.3926,59.2315,59.3831,68493.0
2016-06-14 10:30:00,62.65,62.77,62.61,62.69,72792.0,59.3831,59.4969,59.3452,59.4211,72792.0
2016-06-14 11:00:00,62.69,62.96,62.64,62.83,64718.0,59.4211,59.677,59.3737,59.5538,64718.0
2016-06-14 11:30:00,62.84,62.9,62.73,62.85,46754.0,59.5632,59.6201,59.459,59.5727,46754.0
2016-06-14 12:00:00,62.85,63.03,62.82,63.02,48346.0,59.5727,59.7433,59.5443,59.7339,48346.0
2016-06-14 12:30:00,63.01,63.01,62.86,62.88,43556.0,59.7244,59.7244,59.5822,59.6012,43556.0
2016-06-14 13:00:00,62.88,62.88,62.78,62.8,74997.0,59.6012,59.6012,59.5064,59.5253,74997.0
2016-06-14 13:30:00,62.8,62.85,62.71,62.72,59588.0,59.5253,59.5727,59.44,59.4495,59588.0
2016-06-14 14:00:00,62.71,62.81,62.64,62.81,83469.0,59.44,59.5348,59.3737,59.5348,83469.0
2016-06-14 14:30:00,62.81,62.81,62.65,62.66,48159.0,59.5348,59.5348,59.3831,59.3926,48159.0
2016-06-14 15:00:00,62.67,62.89,62.62,62.89,94219.0,59.4021,59.6106,59.3547,59.6106,94219.0
2016-06-14 15:30:00,62.89,63.0,62.8,62.98,318104.0,59.6106,59.7149,59.5253,59.6959,318104.0
2016-06-15 09:30:00,63.0,63.03,62.64,62.69,147018.0,59.7149,59.7433,59.3737,59.4211,147018.0
2016-06-15 10:00:00,62.68,62.77,62.43,62.47,136966.0,59.4116,59.4969,59.1746,59.2125,136966.0
2016-06-15 10:30:00,62.47,62.55,62.31,62.32,121496.0,59.2125,59.2884,59.0609,59.0704,121496.0
2016-06-15 11:00:00,62.31,62.37,62.12,62.37,128364.0,59.0609,59.1177,58.8808,59.1177,128364.0
2016-06-15 11:30:00,62.37,62.41,62.2,62.26,55981.0,59.1177,59.1557,58.9566,59.0135,55981.0
2016-06-15 12:00:00,62.26,62.32,62.13,62.13,60444.0,59.0135,59.0704,58.8903,58.8903,60444.0
2016-06-15 12:30:00,62.13,62.2,62.11,62.16,81709.0,58.8903,58.9566,58.8713,58.9187,81709.0
2016-06-15 13:00:00,62.17,62.17,62.09,62.11,48945.0,58.9282,58.9282,58.8523,58.8713,48945.0
2016-06-15 13:30:00,62.12,62.36,62.09,62.34,85992.0,58.8808,59.1083,58.8523,59.0893,85992.0
2016-06-15 14:00:00,62.35,62.69,62.34,62.5,142143.0,59.0988,59.4211,59.0893,59.241,142143.0
2016-06-15 14:30:00,62.5,62.69,62.45,62.55,115960.0,59.241,59.4211,59.1936,59.2884,115960.0
2016-06-15 15:00:00,62.55,62.59,62.48,62.58,111946.0,59.2884,59.3263,59.222,59.3168,111946.0
2016-06-15 15:30:00,62.59,62.59,62.27,62.36,323380.0,59.3263,59.3263,59.023,59.1083,323380.0
2016-06-16 09:30:00,62.38,62.91,62.38,62.53,129568.0,59.1272,59.6296,59.1272,59.2694,129568.0
2016-06-16 10:00:00,62.53,62.64,62.45,62.57,98534.0,59.2694,59.3737,59.1936,59.3073,98534.0
2016-06-16 10:30:00,62.57,62.83,62.51,62.8,157727.0,59.3073,59.5538,59.2504,59.5253,157727.0
2016-06-16 11:00:00,62.79,63.01,62.77,63.0,117721.0,59.5158,59.7244,59.4969,59.7149,117721.0
2016-06-16 11:30:00,63.0,63.04,62.82,62.83,90845.0,59.7149,59.7528,59.5443,59.5538,90845.0
2016-06-16 12:00:00,62.83,63.06,62.81,63.01,70561.0,59.5538,59.7718,59.5348,59.7244,70561.0
2016-06-16 12:30:00,63.01,63.13,62.96,63.02,116108.0,59.7244,59.8381,59.677,59.7339,116108.0
2016-06-16 13:00:00,63.03,63.1,62.82,62.9,62591.0,59.7433,59.8097,59.5443,59.6201,62591.0
2016-06-16 13:30:00,62.9,62.95,62.82,62.85,75373.0,59.6201,59.6675,59.5443,59.5727,75373.0
2016-06-16 14:00:00,62.84,63.06,62.84,63.0,84855.0,59.5632,59.7718,59.5632,59.7149,84855.0
2016-06-16 14:30:00,63.01,63.13,62.97,63.05,94691.0,59.7244,59.8381,59.6865,59.7623,94691.0
2016-06-16 15:00:00,63.05,63.06,62.88,62.93,263388.0,59.7623,59.7718,59.6012,59.6485,263388.0
2016-06-16 15:30:00,62.94,63.02,62.93,62.94,620143.0,59.658,59.7339,59.6485,59.658,620143.0
2016-06-17 09:30:00,62.89,63.03,62.79,62.98,714094.0,59.6106,59.7433,59.5158,59.6959,714094.0
2016-06-17 10:00:00,62.98,63.04,62.8,62.81,193796.0,59.6959,59.7528,59.5253,59.5348,193796.0
2016-06-17 10:30:00,62.81,62.81,62.47,62.5,94183.0,59.5348,59.5348,59.2125,59.241,94183.0
2016-06-17 11:00:00,62.5,62.69,62.5,62.54,97940.0,59.241,59.4211,59.241,59.2789,97940.0
2016-06-17 11:30:00,62.53,62.93,62.51,62.92,116570.0,59.2694,59.6485,59.2504,59.6391,116570.0
2016-06-17 12:00:00,62.92,62.96,62.82,62.93,65950.0,59.6391,59.677,59.5443,59.6485,65950.0
2016-06-17 12:30:00,62.94,62.95,62.78,62.88,70743.0,59.658,59.6675,59.5064,59.6012,70743.0
2016-06-17 13:00:00,62.87,62.97,62.81,62.93,62631.0,59.5917,59.6865,59.5348,59.6485,62631.0
2016-06-17 13:30:00,62.92,62.93,62.84,62.85,54924.0,59.6391,59.6485,59.5632,59.5727,54924.0
2016-06-17 14:00:00,62.86,62.9,62.8,62.87,72663.0,59.5822,59.6201,59.5253,59.5917,72663.0
2016-06-17 14:30:00,62.88,62.99,62.86,62.99,188469.0,59.6012,59.7054,59.5822,59.7054,188469.0
2016-06-17 15:00:00,63.0,63.09,62.97,63.09,123620.0,59.7149,59.8002,59.6865,59.8002,123620.0
2016-06-17 15:30:00,63.08,63.08,62.84,63.02,485331.0,59.7907,59.7907,59.5632,59.7339,485331.0
2016-06-20 09:30:00,63.01,63.02,62.6,62.62,199506.0,59.7244,59.7339,59.3358,59.3547,199506.0
2016-06-20 10:00:00,62.62,62.62,62.18,62.19,175532.0,59.3547,59.3547,58.9377,58.9471,175532.0
2016-06-20 10:30:00,62.17,62.22,62.11,62.18,221245.0,58.9282,58.9756,58.8713,58.9377,221245.0
2016-06-20 11:00:00,62.18,62.57,62.18,62.54,132528.0,58.9377,59.3073,58.9377,59.2789,132528.0
2016-06-20 11:30:00,62.54,62.81,62.51,62.75,168348.0,59.2789,59.5348,59.2504,59.4779,168348.0
2016-06-20 12:00:00,62.75,62.75,62.63,62.74,116246.0,59.4779,59.4779,59.3642,59.4685,116246.0
2016-06-20 12:30:00,62.74,62.85,62.71,62.85,78717.0,59.4685,59.5727,59.44,59.5727,78717.0
2016-06-20 13:00:00,62.86,62.91,62.74,62.77,88335.0,59.5822,59.6296,59.4685,59.4969,88335.0
2016-06-20 13:30:00,62.77,62.94,62.77,62.93,80590.0,59.4969,59.658,59.4969,59.6485,80590.0
2016-06-20 14:00:00,62.93,62.93,62.79,62.81,121506.0,59.6485,59.6485,59.5158,59.5348,121506.0
2016-06-20 14:30:00,62.8,62.92,62.79,62.89,124147.0,59.5253,59.6391,59.5158,59.6106,124147.0
2016-06-20 15:00:00,62.89,62.91,62.62,62.63,171242.0,59.6106,59.6296,59.3547,59.3642,171242.0
2016-06-20 15:30:00,62.63,62.74,62.54,62.58,471498.0,59.3642,59.4685,59.2789,59.3168,471498.0
2016-06-21 09:30:00,62.58,62.65,61.95,62.31,214102.0,59.3168,59.3831,58.7196,59.0609,214102.0
2016-06-21 10:00:00,62.32,62.69,62.32,62.63,302291.0,59.0704,59.4211,59.0704,59.3642,302291.0
2016-06-21 10:30:00,62.63,62.79,62.52,62.54,213454.0,59.3642,59.5158,59.2599,59.2789,213454.0
2016-06-21 11:00:00,62.54,62.76,62.53,62.73,290819.0,59.2789,59.4874,59.2694,59.459,290819.0
2016-06-21 11:30:00,62.73,62.88,62.67,62.88,135173.0,59.459,59.6012,59.4021,59.6012,135173.0
2016-06-21 12:00:00,62.88,62.89,62.69,62.8,105181.0,59.6012,59.6106,59.4211,59.5253,105181.0
2016-06-21 12:30:00,62.8,62.87,62.75,62.82,95709.0,59.5253,59.5917,59.4779,59.5443,95709.0
2016-06-21 13:00:00,62.83,62.85,62.66,62.82,139511.0,59.5538,59.5727,59.3926,59.5443,139511.0
2016-06-21 13:30:00,62.83,62.85,62.72,62.78,159757.0,59.5538,59.5727,59.4495,59.5064,159757.0
2016-06-21 14:00:00,62.78,62.89,62.73,62.85,220815.0,59.5064,59.6106,59.459,59.5727,220815.0
2016-06-21 14:30:00,62.85,62.93,62.68,62.68,363953.0,59.5727,59.6485,59.4116,59.4116,363953.0
2016-06-21 15:00:00,62.69,62.83,62.61,62.76,460257.0,59.4211,59.5538,59.3452,59.4874,460257.0
2016-06-21 15:30:00,62.75,62.8,62.63,62.63,702638.0,59.4779,59.5253,59.3642,59.3642,702638.0
2016-06-22 09:30:00,62.79,62.81,62.24,62.38,100929.0,59.5158,59.5348,58.9945,59.1272,100929.0
2016-06-22 10:00:00,62.36,62.54,62.27,62.53,175128.0,59.1083,59.2789,59.023,59.2694,175128.0
2016-06-22 10:30:00,62.52,62.52,62.23,62.25,130362.0,59.2599,59.2599,58.985,59.004,130362.0
2016-06-22 11:00:00,62.25,62.38,62.21,62.29,107415.0,59.004,59.1272,58.9661,59.0419,107415.0
2016-06-22 11:30:00,62.29,62.33,62.22,62.32,111928.0,59.0419,59.0798,58.9756,59.0704,111928.0
2016-06-22 12:00:00,62.33,62.36,62.26,62.27,78181.0,59.0798,59.1083,59.0135,59.023,78181.0
2016-06-22 12:30:00,62.27,62.31,62.24,62.28,135363.0,59.023,59.0609,58.9945,59.0324,135363.0
2016-06-22 13:00:00,62.28,62.32,62.21,62.3,139776.0,59.0324,59.0704,58.9661,59.0514,139776.0
2016-06-22 13:30:00,62.31,62.42,62.31,62.36,72907.0,59.0609,59.1651,59.0609,59.1083,72907.0
2016-06-22 14:00:00,62.35,62.36,62.19,62.35,314197.0,59.0988,59.1083,58.9471,59.0988,314197.0
2016-06-22 14:30:00,62.34,62.4,62.29,62.37,94979.0,59.0893,59.1462,59.0419,59.1177,94979.0
2016-06-22 15:00:00,62.37,62.39,62.11,62.13,163564.0,59.1177,59.1367,58.8713,58.8903,163564.0
2016-06-22 15:30:00,62.12,62.2,62.11,62.16,572944.0,58.8808,58.9566,58.8713,58.9187,572944.0
2016-06-23 09:30:00,62.26,62.3,61.99,62.03,161048.0,59.0135,59.0514,58.7576,58.7955,161048.0
2016-06-23 10:00:00,62.04,62.21,61.95,62.04,135692.0,58.805,58.9661,58.7196,58.805,135692.0
2016-06-23 10:30:00,62.05,62.19,62.0,62.04,72548.0,58.8144,58.9471,58.767,58.805,72548.0
2016-06-23 11:00:00,62.03,62.16,62.02,62.11,52492.0,58.7955,58.9187,58.786,58.8713,52492.0
2016-06-23 11:30:00,62.13,62.15,62.04,62.06,46022.0,58.8903,58.9092,58.805,58.8239,46022.0
2016-06-23 12:00:00,62.07,62.08,62.0,62.05,93128.0,58.8334,58.8429,58.767,58.8144,93128.0
2016-06-23 12:30:00,62.05,62.05,61.86,61.87,78361.0,58.8144,58.8144,58.6343,58.6438,78361.0
2016-06-23 13:00:00,61.89,61.99,61.89,61.96,78391.0,58.6628,58.7576,58.6628,58.7291,78391.0
2016-06-23 13:30:00,61.95,61.97,61.89,61.96,76058.0,58.7196,58.7386,58.6628,58.7291,76058.0
2016-06-23 14:00:00,61.96,62.08,61.95,62.07,69419.0,58.7291,58.8429,58.7196,58.8334,69419.0
2016-06-23 14:30:00,62.07,62.14,62.03,62.05,86437.0,58.8334,58.8997,58.7955,58.8144,86437.0
2016-06-23 15:00:00,62.05,62.18,62.05,62.17,128937.0,58.8144,58.9377,58.8144,58.9282,128937.0
2016-06-23 15:30:00,62.17,62.22,62.07,62.13,530112.0,58.9282,58.9756,58.8334,58.8903,530112.0
2016-06-24 09:30:00,61.42,62.58,61.27,62.57,210474.0,58.2173,59.3168,58.0751,59.3073,210474.0
2016-06-24 10:00:00,62.56,62.87,62.43,62.66,247105.0,59.2978,59.5917,59.1746,59.3926,247105.0
2016-06-24 10:30:00,62.66,62.92,62.64,62.85,168046.0,59.3926,59.6391,59.3737,59.5727,168046.0
2016-06-24 11:00:00,62.86,62.88,62.69,62.78,136458.0,59.5822,59.6012,59.4211,59.5064,136458.0
2016-06-24 11:30:00,62.76,62.97,62.69,62.95,155796.0,59.4874,59.6865,59.4211,59.6675,155796.0
2016-06-24 12:00:00,62.96,62.97,62.74,62.89,66541.0,59.677,59.6865,59.4685,59.6106,66541.0
2016-06-24 12:30:00,62.9,62.93,62.7,62.87,89064.0,59.6201,59.6485,59.4305,59.5917,89064.0
2016-06-24 13:00:00,62.87,63.11,62.84,63.11,125244.0,59.5917,59.8192,59.5632,59.8192,125244.0
2016-06-24 13:30:00,63.12,63.24,63.05,63.16,174689.0,59.8286,59.9424,59.7623,59.8666,174689.0
2016-06-24 14:00:00,63.17,63.25,62.86,62.86,141865.0,59.876,59.9519,59.5822,59.5822,141865.0
2016-06-24 14:30:00,62.87,63.0,62.67,62.85,153450.0,59.5917,59.7149,59.4021,59.5727,153450.0
2016-06-24 15:00:00,62.84,62.9,62.35,62.59,182117.0,59.5632,59.6201,59.0988,59.3263,182117.0
2016-06-24 15:30:00,62.58,62.95,62.55,62.65,588073.0,59.3168,59.6675,59.2884,59.3831,588073.0
2016-06-27 09:30:00,62.39,62.82,62.16,62.43,451038.0,59.1367,59.5443,58.9187,59.1746,451038.0
2016-06-27 10:00:00,62.44,62.53,62.34,62.38,296591.0,59.1841,59.2694,59.0893,59.1272,296591.0
2016-06-27 10:30:00,62.38,62.62,62.38,62.54,178259.0,59.1272,59.3547,59.1272,59.2789,178259.0
2016-06-27 11:00:00,62.52,62.63,62.43,62.63,132709.0,59.2599,59.3642,59.1746,59.3642,132709.0
2016-06-27 11:30:00,62.63,62.94,62.58,62.93,147294.0,59.3642,59.658,59.3168,59.6485,147294.0
2016-06-27 12:00:00,62.93,63.22,62.89,63.11,179181.0,59.6485,59.9234,59.6106,59.8192,179181.0
2016-06-27 12:30:00,63.12,63.12,62.75,62.88,112726.0,59.8286,59.8286,59.4779,59.6012,112726.0
2016-06-27 13:00:00,62.88,63.04,62.85,63.01,134287.0,59.6012,59.7528,59.5727,59.7244,134287.0
2016-06-27 13:30:00,63.01,63.11,62.85,63.06,111858.0,59.7244,59.8192,59.5727,59.7718,111858.0
2016-06-27 14:00:00,63.06,63.15,62.92,63.13,168168.0,59.7718,59.8571,59.6391,59.8381,168168.0
2016-06-27 14:30:00,63.13,63.29,63.02,63.13,153289.0,59.8381,59.9898,59.7339,59.8381,153289.0
2016-06-27 15:00:00,63.13,63.31,63.07,63.18,240935.0,59.8381,60.0087,59.7812,59.8855,240935.0
2016-06-27 15:30:00,63.18,63.36,63.14,63.18,537230.0,59.8855,60.0561,59.8476,59.8855,537230.0
2016-06-28 09:30:00,62.72,62.72,62.0,62.2,208787.0,59.9163,59.9163,59.2285,59.4196,208787.0
2016-06-28 10:00:00,62.2,62.24,62.03,62.12,143291.0,59.4196,59.4578,59.2572,59.3431,143291.0
2016-06-28 10:30:00,62.11,62.4,62.1,62.3,109379.0,59.3336,59.6106,59.324,59.5151,109379.0
2016-06-28 11:00:00,62.3,62.3,62.16,62.24,242038.0,59.5151,59.5151,59.3814,59.4578,242038.0
2016-06-28 11:30:00,62.25,62.35,62.21,62.27,156921.0,59.4673,59.5629,59.4291,59.4864,156921.0
2016-06-28 12:00:00,62.27,62.42,62.22,62.42,136215.0,59.4864,59.6297,59.4387,59.6297,136215.0
2016-06-28 12:30:00,62.41,62.56,62.37,62.53,155343.0,59.6202,59.7635,59.582,59.7348,155343.0
2016-06-28 13:00:00,62.53,62.6,62.34,62.38,92974.0,59.7348,59.8017,59.5533,59.5915,92974.0
2016-06-28 13:30:00,62.38,62.41,62.25,62.28,112567.0,59.5915,59.6202,59.4673,59.496,112567.0
2016-06-28 14:00:00,62.29,62.39,62.2,62.35,193756.0,59.5055,59.6011,59.4196,59.5629,193756.0
2016-06-28 14:30:00,62.35,62.46,62.3,62.38,325787.0,59.5629,59.6679,59.5151,59.5915,325787.0
2016-06-28 15:00:00,62.39,62.4,62.31,62.34,307065.0,59.6011,59.6106,59.5247,59.5533,307065.0
2016-06-28 15:30:00,62.34,62.42,62.29,62.42,849413.0,59.5533,59.6297,59.5055,59.6297,849413.0
2016-06-29 09:30:00,62.63,62.93,62.42,62.69,299442.0,59.8303,60.1169,59.6297,59.8877,299442.0
2016-06-29 10:00:00,62.67,62.67,62.37,62.63,289855.0,59.8686,59.8686,59.582,59.8303,289855.0
2016-06-29 10:30:00,62.62,62.67,62.45,62.5,290458.0,59.8208,59.8686,59.6584,59.7062,290458.0
2016-06-29 11:00:00,62.51,62.61,62.46,62.47,168713.0,59.7157,59.8112,59.6679,59.6775,168713.0
2016-06-29 11:30:00,62.49,62.61,62.42,62.53,139306.0,59.6966,59.8112,59.6297,59.7348,139306.0
2016-06-29 12:00:00,62.53,62.6,62.51,62.55,75922.0,59.7348,59.8017,59.7157,59.7539,75922.0
2016-06-29 12:30:00,62.56,62.57,62.44,62.46,92546.0,59.7635,59.773,59.6488,59.6679,92546.0
2016-06-29 13:00:00,62.46,62.52,62.45,62.49,131139.0,59.6679,59.7253,59.6584,59.6966,131139.0
2016-06-29 13:30:00,62.49,62.51,62.45,62.49,88845.0,59.6966,59.7157,59.6584,59.6966,88845.0
2016-06-29 14:00:00,62.5,62.55,62.45,62.5,150815.0,59.7062,59.7539,59.6584,59.7062,150815.0
2016-06-29 14:30:00,62.5,62.59,62.47,62.57,185363.0,59.7062,59.7921,59.6775,59.773,185363.0
2016-06-29 15:00:00,62.57,62.66,62.52,62.54,262764.0,59.773,59.859,59.7253,59.7444,262764.0
2016-06-29 15:30:00,62.54,62.59,62.48,62.57,605132.0,59.7444,59.7921,59.6871,59.773,605132.0
2016-06-30 09:30:00,62.78,63.05,62.67,62.84,226019.0,59.9736,60.2316,59.8686,60.031,226019.0
2016-06-30 10:00:00,62.83,63.19,62.76,63.16,290882.0,60.0214,60.3653,59.9545,60.3367,290882.0
2016-06-30 10:30:00,63.16,63.53,63.15,63.28,145030.0,60.3367,60.6901,60.3271,60.4513,145030.0
2016-06-30 11:00:00,63.28,63.29,63.05,63.23,189276.0,60.4513,60.4608,60.2316,60.4035,189276.0
2016-06-30 11:30:00,63.24,63.43,63.23,63.43,129015.0,60.4131,60.5946,60.4035,60.5946,129015.0
2016-06-30 12:00:00,63.43,63.89,63.4,63.87,159801.0,60.5946,61.034,60.5659,61.0149,159801.0
2016-06-30 12:30:00,63.87,63.87,63.6,63.79,92597.0,61.0149,61.0149,60.757,60.9385,92597.0
2016-06-30 13:00:00,63.8,63.8,63.62,63.66,223098.0,60.948,60.948,60.7761,60.8143,223098.0
2016-06-30 13:30:00,63.66,63.68,63.55,63.63,100463.0,60.8143,60.8334,60.7092,60.7856,100463.0
2016-06-30 14:00:00,63.64,63.8,63.57,63.69,119415.0,60.7952,60.948,60.7283,60.843,119415.0
2016-06-30 14:30:00,63.7,63.8,63.63,63.69,148166.0,60.8525,60.948,60.7856,60.843,148166.0
2016-06-30 15:00:00,63.69,63.72,63.58,63.67,177055.0,60.843,60.8716,60.7379,60.8239,177055.0
2016-06-30 15:30:00,63.67,63.95,63.58,63.92,724138.0,60.8239,61.0913,60.7379,61.0627,724138.0
2016-07-01 09:30:00,64.26,64.33,63.9,64.12,248454.0,61.3875,61.4544,61.0436,61.2537,248454.0
2016-07-01 10:00:00,64.12,64.15,63.56,63.69,222701.0,61.2537,61.2824,60.7188,60.843,222701.0
2016-07-01 10:30:00,63.69,63.74,63.28,63.37,116150.0,60.843,60.8907,60.4513,60.5373,116150.0
2016-07-01 11:00:00,63.35,63.78,63.34,63.76,71100.0,60.5182,60.9289,60.5086,60.9098,71100.0
2016-07-01 11:30:00,63.76,63.78,63.61,63.75,66582.0,60.9098,60.9289,60.7665,60.9003,66582.0
2016-07-01 12:00:00,63.76,63.76,63.62,63.66,46191.0,60.9098,60.9098,60.7761,60.8143,46191.0
2016-07-01 12:30:00,63.67,63.79,63.64,63.76,53035.0,60.8239,60.9385,60.7952,60.9098,53035.0
2016-07-01 13:00:00,63.76,63.92,63.75,63.77,104816.0,60.9098,61.0627,60.9003,60.9194,104816.0
2016-07-01 13:30:00,63.76,63.76,63.68,63.74,97405.0,60.9098,60.9098,60.8334,60.8907,97405.0
2016-07-01 14:00:00,63.74,63.82,63.68,63.77,95896.0,60.8907,60.9672,60.8334,60.9194,95896.0
2016-07-01 14:30:00,63.77,63.93,63.77,63.88,104224.0,60.9194,61.0722,60.9194,61.0245,104224.0
2016-07-01 15:00:00,63.89,63.99,63.86,63.97,97006.0,61.034,61.1296,61.0054,61.1104,97006.0
2016-07-01 15:30:00,63.96,64.1,63.79,64.01,357604.0,61.1009,61.2346,60.9385,61.1487,357604.0
2016-07-05 09:30:00,63.97,64.6,63.97,64.57,365175.0,61.1104,61.7123,61.1104,61.6836,365175.0
2016-07-05 10:00:00,64.56,64.99,64.53,64.84,222659.0,61.6741,62.0849,61.6454,61.9416,222659.0
2016-07-05 10:30:00,64.83,64.84,64.53,64.75,168508.0,61.932,61.9416,61.6454,61.8556,168508.0
2016-07-05 11:00:00,64.75,64.86,64.57,64.57,167026.0,61.8556,61.9607,61.6836,61.6836,167026.0
2016-07-05 11:30:00,64.57,64.72,64.53,64.65,109188.0,61.6836,61.8269,61.6454,61.7601,109188.0
2016-07-05 12:00:00,64.65,64.75,64.56,64.73,139975.0,61.7601,61.8556,61.6741,61.8365,139975.0
2016-07-05 12:30:00,64.73,64.73,64.61,64.71,91510.0,61.8365,61.8365,61.7218,61.8174,91510.0
2016-07-05 13:00:00,64.73,64.8,64.69,64.76,61470.0,61.8365,61.9033,61.7983,61.8651,61470.0
2016-07-05 13:30:00,64.76,64.78,64.69,64.73,65661.0,61.8651,61.8842,61.7983,61.8365,65661.0
2016-07-05 14:00:00,64.73,64.89,64.72,64.85,123537.0,61.8365,61.9893,61.8269,61.9511,123537.0
2016-07-05 14:30:00,64.85,64.87,64.69,64.8,126180.0,61.9511,61.9702,61.7983,61.9033,126180.0
2016-07-05 15:00:00,64.79,64.9,64.78,64.87,156216.0,61.8938,61.9989,61.8842,61.9702,156216.0
2016-07-05 15:30:00,64.87,65.03,64.85,64.91,482864.0,61.9702,62.1231,61.9511,62.0084,482864.0
2016-07-06 09:30:00,64.86,64.96,64.5,64.63,349780.0,61.9607,62.0562,61.6168,61.7409,349780.0
2016-07-06 10:00:00,64.65,64.96,64.61,64.87,339864.0,61.7601,62.0562,61.7218,61.9702,339864.0
2016-07-06 10:30:00,64.86,65.1,64.84,65.09,432739.0,61.9607,62.1899,61.9416,62.1804,432739.0
2016-07-06 11:00:00,65.1,65.15,64.82,64.95,463804.0,62.1899,62.2377,61.9225,62.0466,463804.0
2016-07-06 11:30:00,64.95,65.22,64.94,65.19,138423.0,62.0466,62.3046,62.0371,62.2759,138423.0
2016-07-06 12:00:00,65.19,65.28,65.15,65.23,236006.0,62.2759,62.3619,62.2377,62.3141,236006.0
2016-07-06 12:30:00,65.23,65.3,65.2,65.23,219982.0,62.3141,62.381,62.2855,62.3141,219982.0
2016-07-06 13:00:00,65.23,65.25,65.1,65.11,297690.0,62.3141,62.3332,62.1899,62.1995,297690.0
2016-07-06 13:30:00,65.11,65.2,65.05,65.16,116573.0,62.1995,62.2855,62.1422,62.2473,116573.0
2016-07-06 14:00:00,65.16,65.38,65.15,65.38,173272.0,62.2473,62.4574,62.2377,62.4574,173272.0
2016-07-06 14:30:00,65.37,65.4,65.25,65.34,229040.0,62.4479,62.4765,62.3332,62.4192,229040.0
2016-07-06 15:00:00,65.34,65.4,65.2,65.22,337531.0,62.4192,62.4765,62.2855,62.3046,337531.0
2016-07-06 15:30:00,65.23,65.43,65.19,65.38,633328.0,62.3141,62.5052,62.2759,62.4574,633328.0
2016-07-07 09:30:00,65.1,65.33,64.34,64.68,355107.0,62.1899,62.4097,61.4639,61.7887,355107.0
2016-07-07 10:00:00,64.68,64.72,64.31,64.5,464646.0,61.7887,61.8269,61.4353,61.6168,464646.0
2016-07-07 10:30:00,64.5,64.56,64.29,64.46,281444.0,61.6168,61.6741,61.4161,61.5785,281444.0
2016-07-07 11:00:00,64.44,64.68,64.16,64.36,320650.0,61.5594,61.7887,61.292,61.483,320650.0
2016-07-07 11:30:00,64.36,64.67,64.32,64.41,222522.0,61.483,61.7792,61.4448,61.5308,222522.0
2016-07-07 12:00:00,64.41,64.54,64.39,64.42,123222.0,61.5308,61.655,61.5117,61.5403,123222.0
2016-07-07 12:30:00,64.42,64.49,64.29,64.33,138870.0,61.5403,61.6072,61.4161,61.4544,138870.0
2016-07-07 13:00:00,64.32,64.49,64.3,64.32,117376.0,61.4448,61.6072,61.4257,61.4448,117376.0
2016-07-07 13:30:00,64.32,64.56,64.31,64.38,242908.0,61.4448,61.6741,61.4353,61.5021,242908.0
2016-07-07 14:00:00,64.37,64.48,64.35,64.39,223465.0,61.4926,61.5977,61.4735,61.5117,223465.0
2016-07-07 14:30:00,64.4,64.45,64.3,64.44,301956.0,61.5212,61.569,61.4257,61.5594,301956.0
2016-07-07 15:00:00,64.44,64.46,64.29,64.39,293185.0,61.5594,61.5785,61.4161,61.5117,293185.0
2016-07-07 15:30:00,64.38,64.46,64.36,64.39,365888.0,61.5021,61.5785,61.483,61.5117,365888.0
2016-07-08 09:30:00,64.14,64.26,63.47,63.59,305114.0,61.2729,61.3875,60.6328,60.7474,305114.0
2016-07-08 10:00:00,63.6,64.41,63.55,64.11,262835.0,60.757,61.5308,60.7092,61.2442,262835.0
2016-07-08 10:30:00,64.13,64.29,64.05,64.2,128206.0,61.2633,61.4161,61.1869,61.3302,128206.0
2016-07-08 11:00:00,64.2,64.34,64.04,64.14,143692.0,61.3302,61.4639,61.1773,61.2729,143692.0
2016-07-08 11:30:00,64.14,64.22,64.09,64.22,216586.0,61.2729,61.3493,61.2251,61.3493,216586.0
2016-07-08 12:00:00,64.22,64.26,64.12,64.23,124714.0,61.3493,61.3875,61.2537,61.3588,124714.0
2016-07-08 12:30:00,64.22,64.32,64.21,64.23,77584.0,61.3493,61.4448,61.3397,61.3588,77584.0
2016-07-08 13:00:00,64.23,64.31,64.21,64.28,79251.0,61.3588,61.4353,61.3397,61.4066,79251.0
2016-07-08 13:30:00,64.28,64.33,64.24,64.32,53068.0,61.4066,61.4544,61.3684,61.4448,53068.0
2016-07-08 14:00:00,64.33,64.52,64.28,64.5,101976.0,61.4544,61.6359,61.4066,61.6168,101976.0
2016-07-08 14:30:00,64.52,64.64,64.48,64.59,180002.0,61.6359,61.7505,61.5977,61.7027,180002.0
2016-07-08 15:00:00,64.59,64.75,64.57,64.69,181485.0,61.7027,61.8556,61.6836,61.7983,181485.0
2016-07-08 15:30:00,64.69,64.85,64.65,64.81,335986.0,61.7983,61.9511,61.7601,61.9129,335986.0
2016-07-11 09:30:00,64.44,64.46,63.85,64.06,223051.0,61.5594,61.5785,60.9958,61.1964,223051.0
2016-07-11 10:00:00,64.02,64.28,63.92,64.22,206538.0,61.1582,61.4066,61.0627,61.3493,206538.0
2016-07-11 10:30:00,64.23,64.34,64.1,64.25,160951.0,61.3588,61.4639,61.2346,61.3779,160951.0
2016-07-11 11:00:00,64.27,64.4,64.18,64.39,138935.0,61.397,61.5212,61.3111,61.5117,138935.0
2016-07-11 11:30:00,64.37,64.57,64.29,64.52,88890.0,61.4926,61.6836,61.4161,61.6359,88890.0
2016-07-11 12:00:00,64.53,64.64,64.52,64.55,64906.0,61.6454,61.7505,61.6359,61.6645,64906.0
2016-07-11 12:30:00,64.56,64.72,64.55,64.69,58802.0,61.6741,61.8269,61.6645,61.7983,58802.0
2016-07-11 13:00:00,64.7,64.71,64.58,64.61,45057.0,61.8078,61.8174,61.6932,61.7218,45057.0
2016-07-11 13:30:00,64.61,64.75,64.59,64.65,61742.0,61.7218,61.8556,61.7027,61.7601,61742.0
2016-07-11 14:00:00,64.66,64.69,64.56,64.62,70820.0,61.7696,61.7983,61.6741,61.7314,70820.0
2016-07-11 14:30:00,64.62,64.69,64.61,64.67,101500.0,61.7314,61.7983,61.7218,61.7792,101500.0
2016-07-11 15:00:00,64.67,64.74,64.65,64.69,135722.0,61.7792,61.846,61.7601,61.7983,135722.0
2016-07-11 15:30:00,64.68,64.75,64.61,64.72,299333.0,61.7887,61.8556,61.7218,61.8269,299333.0
2016-07-12 09:30:00,64.46,64.5,63.67,63.86,309721.0,61.5785,61.6168,60.8239,61.0054,309721.0
2016-07-12 10:00:00,63.86,64.22,63.75,64.16,219069.0,61.0054,61.3493,60.9003,61.292,219069.0
2016-07-12 10:30:00,64.16,64.17,63.98,64.09,93467.0,61.292,61.3015,61.12,61.2251,93467.0
2016-07-12 11:00:00,64.09,64.14,64.02,64.1,104572.0,61.2251,61.2729,61.1582,61.2346,104572.0
2016-07-12 11:30:00,64.1,64.14,64.0,64.0,252022.0,61.2346,61.2729,61.1391,61.1391,252022.0
2016-07-12 12:00:00,64.01,64.14,63.98,64.12,89472.0,61.1487,61.2729,61.12,61.2537,89472.0
2016-07-12 12:30:00,64.12,64.19,64.06,64.18,54193.0,61.2537,61.3206,61.1964,61.3111,54193.0
2016-07-12 13:00:00,64.17,64.22,64.08,64.13,71530.0,61.3015,61.3493,61.2155,61.2633,71530.0
2016-07-12 13:30:00,64.13,64.19,64.06,64.16,103515.0,61.2633,61.3206,61.1964,61.292,103515.0
2016-07-12 14:00:00,64.16,64.16,64.05,64.05,185451.0,61.292,61.292,61.1869,61.1869,185451.0
2016-07-12 14:30:00,64.05,64.06,63.95,64.0,143811.0,61.1869,61.1964,61.0913,61.1391,143811.0
2016-07-12 15:00:00,63.99,64.03,63.83,63.84,226024.0,61.1296,61.1678,60.9767,60.9863,226024.0
2016-07-12 15:30:00,63.83,63.88,63.63,63.69,333431.0,60.9767,61.0245,60.7856,60.843,333431.0
2016-07-13 09:30:00,64.18,64.28,63.89,64.04,196148.0,61.3111,61.4066,61.034,61.1773,196148.0
2016-07-13 10:00:00,64.03,64.18,63.92,64.13,167799.0,61.1678,61.3111,61.0627,61.2633,167799.0
2016-07-13 10:30:00,64.12,64.18,64.07,64.11,136948.0,61.2537,61.3111,61.206,61.2442,136948.0
2016-07-13 11:00:00,64.11,64.35,64.09,64.23,89410.0,61.2442,61.4735,61.2251,61.3588,89410.0
2016-07-13 11:30:00,64.22,64.25,64.0,64.01,97895.0,61.3493,61.3779,61.1391,61.1487,97895.0
2016-07-13 12:00:00,64.02,64.18,64.01,64.17,70210.0,61.1582,61.3111,61.1487,61.3015,70210.0
2016-07-13 12:30:00,64.17,64.24,64.14,64.18,74958.0,61.3015,61.3684,61.2729,61.3111,74958.0
2016-07-13 13:00:00,64.19,64.32,64.19,64.27,82435.0,61.3206,61.4448,61.3206,61.397,82435.0
2016-07-13 13:30:00,64.26,64.29,64.21,64.24,94540.0,61.3875,61.4161,61.3397,61.3684,94540.0
2016-07-13 14:00:00,64.24,64.29,64.14,64.27,120609.0,61.3684,61.4161,61.2729,61.397,120609.0
2016-07-13 14:30:00,64.27,64.46,64.26,64.39,406963.0,61.397,61.5785,61.3875,61.5117,406963.0
2016-07-13 15:00:00,64.4,64.44,64.34,64.44,147529.0,61.5212,61.5594,61.4639,61.5594,147529.0
2016-07-13 15:30:00,64.44,64.59,64.44,64.55,419711.0,61.5594,61.7027,61.5594,61.6645,419711.0
2016-07-14 09:30:00,64.22,64.53,63.94,64.24,275289.0,61.3493,61.6454,61.0818,61.3684,275289.0
2016-07-14 10:00:00,64.23,64.28,64.1,64.14,397603.0,61.3588,61.4066,61.2346,61.2729,397603.0
2016-07-14 10:30:00,64.15,64.17,63.93,64.01,248159.0,61.2824,61.3015,61.0722,61.1487,248159.0
2016-07-14 11:00:00,64.02,64.37,64.0,64.33,318964.0,61.1582,61.4926,61.1391,61.4544,318964.0
2016-07-14 11:30:00,64.33,64.34,64.12,64.12,136874.0,61.4544,61.4639,61.2537,61.2537,136874.0
2016-07-14 12:00:00,64.11,64.11,64.02,64.1,81865.0,61.2442,61.2442,61.1582,61.2346,81865.0
2016-07-14 12:30:00,64.09,64.2,64.09,64.19,55609.0,61.2251,61.3302,61.2251,61.3206,55609.0
2016-07-14 13:00:00,64.19,64.22,64.11,64.2,164442.0,61.3206,61.3493,61.2442,61.3302,164442.0
2016-07-14 13:30:00,64.2,64.26,64.19,64.21,73854.0,61.3302,61.3875,61.3206,61.3397,73854.0
2016-07-14 14:00:00,64.22,64.32,64.2,64.27,92825.0,61.3493,61.4448,61.3302,61.397,92825.0
2016-07-14 14:30:00,64.27,64.31,64.22,64.24,95264.0,61.397,61.4353,61.3493,61.3684,95264.0
2016-07-14 15:00:00,64.24,64.34,64.22,64.28,234032.0,61.3684,61.4639,61.3493,61.4066,234032.0
2016-07-14 15:30:00,64.28,64.33,64.18,64.18,213133.0,61.4066,61.4544,61.3111,61.3111,213133.0
2016-07-15 09:30:00,64.4,64.75,64.18,64.35,340130.0,61.5212,61.8556,61.3111,61.4735,340130.0
2016-07-15 10:00:00,64.36,64.56,64.35,64.54,168062.0,61.483,61.6741,61.4735,61.655,168062.0
2016-07-15 10:30:00,64.53,64.6,64.41,64.54,106456.0,61.6454,61.7123,61.5308,61.655,106456.0
2016-07-15 11:00:00,64.53,64.56,64.39,64.41,312139.0,61.6454,61.6741,61.5117,61.5308,312139.0
2016-07-15 11:30:00,64.42,64.42,64.27,64.29,130353.0,61.5403,61.5403,61.397,61.4161,130353.0
2016-07-15 12:00:00,64.29,64.43,64.26,64.39,133656.0,61.4161,61.5499,61.3875,61.5117,133656.0
2016-07-15 12:30:00,64.39,64.44,64.32,64.34,160371.0,61.5117,61.5594,61.4448,61.4639,160371.0
2016-07-15 13:00:00,64.34,64.48,64.33,64.44,69092.0,61.4639,61.5977,61.4544,61.5594,69092.0
2016-07-15 13:30:00,64.43,64.46,64.39,64.41,56181.0,61.5499,61.5785,61.5117,61.5308,56181.0
2016-07-15 14:00:00,64.41,64.53,64.41,64.51,93079.0,61.5308,61.6454,61.5308,61.6263,93079.0
2016-07-15 14:30:00,64.5,64.66,64.49,64.64,109975.0,61.6168,61.7696,61.6072,61.7505,109975.0
2016-07-15 15:00:00,64.65,64.71,64.58,64.7,131570.0,61.7601,61.8174,61.6932,61.8078,131570.0
2016-07-15 15:30:00,64.7,64.72,64.56,64.62,565674.0,61.8078,61.8269,61.6741,61.7314,565674.0
2016-07-18 09:30:00,64.71,64.94,64.55,64.91,172327.0,61.8174,62.0371,61.6645,62.0084,172327.0
2016-07-18 10:00:00,64.91,64.97,64.71,64.75,236262.0,62.0084,62.0657,61.8174,61.8556,236262.0
2016-07-18 10:30:00,64.75,65.01,64.75,65.01,189330.0,61.8556,62.104,61.8556,62.104,189330.0
2016-07-18 11:00:00,65.01,65.03,64.82,64.85,113560.0,62.104,62.1231,61.9225,61.9511,113560.0
2016-07-18 11:30:00,64.85,64.85,64.75,64.84,571667.0,61.9511,61.9511,61.8556,61.9416,571667.0
2016-07-18 12:00:00,64.85,64.87,64.63,64.69,107337.0,61.9511,61.9702,61.7409,61.7983,107337.0
2016-07-18 12:30:00,64.69,64.73,64.63,64.65,135797.0,61.7983,61.8365,61.7409,61.7601,135797.0
2016-07-18 13:00:00,64.65,64.68,64.6,64.66,56545.0,61.7601,61.7887,61.7123,61.7696,56545.0
2016-07-18 13:30:00,64.66,64.66,64.6,64.64,52957.0,61.7696,61.7696,61.7123,61.7505,52957.0
2016-07-18 14:00:00,64.65,64.66,64.56,64.64,61029.0,61.7601,61.7696,61.6741,61.7505,61029.0
2016-07-18 14:30:00,64.64,64.67,64.61,64.65,87801.0,61.7505,61.7792,61.7218,61.7601,87801.0
2016-07-18 15:00:00,64.66,64.67,64.57,64.62,212863.0,61.7696,61.7792,61.6836,61.7314,212863.0
2016-07-18 15:30:00,64.62,64.63,64.51,64.52,483235.0,61.7314,61.7409,61.6263,61.6359,483235.0
2016-07-19 09:30:00,64.6,64.67,64.26,64.33,181635.0,61.7123,61.7792,61.3875,61.4544,181635.0
2016-07-19 10:00:00,64.34,64.4,64.16,64.24,111853.0,61.4639,61.5212,61.292,61.3684,111853.0
2016-07-19 10:30:00,64.25,64.26,64.14,64.19,68469.0,61.3779,61.3875,61.2729,61.3206,68469.0
2016-07-19 11:00:00,64.2,64.28,64.15,64.25,89660.0,61.3302,61.4066,61.2824,61.3779,89660.0
2016-07-19 11:30:00,64.26,64.27,64.12,64.14,74334.0,61.3875,61.397,61.2537,61.2729,74334.0
2016-07-19 12:00:00,64.14,64.35,64.13,64.34,105334.0,61.2729,61.4735,61.2633,61.4639,105334.0
2016-07-19 12:30:00,64.34,64.51,64.3,64.5,110844.0,61.4639,61.6263,61.4257,61.6168,110844.0
2016-07-19 13:00:00,64.5,64.5,64.36,64.4,90523.0,61.6168,61.6168,61.483,61.5212,90523.0
2016-07-19 13:30:00,64.4,64.46,64.39,64.42,54786.0,61.5212,61.5785,61.5117,61.5403,54786.0
2016-07-19 14:00:00,64.42,64.48,64.36,64.42,100203.0,61.5403,61.5977,61.483,61.5403,100203.0
2016-07-19 14:30:00,64.42,64.42,64.32,64.32,69697.0,61.5403,61.5403,61.4448,61.4448,69697.0
2016-07-19 15:00:00,64.32,64.39,64.32,64.37,131865.0,61.4448,61.5117,61.4448,61.4926,131865.0
2016-07-19 15:30:00,64.36,64.45,64.36,64.42,253931.0,61.483,61.569,61.483,61.5403,253931.0
2016-07-20 09:30:00,64.4,64.55,64.04,64.15,111738.0,61.5212,61.6645,61.1773,61.2824,111738.0
2016-07-20 10:00:00,64.15,64.21,64.03,64.08,103245.0,61.2824,61.3397,61.1678,61.2155,103245.0
2016-07-20 10:30:00,64.09,64.13,64.03,64.08,176748.0,61.2251,61.2633,61.1678,61.2155,176748.0
2016-07-20 11:00:00,64.08,64.26,64.04,64.25,95749.0,61.2155,61.3875,61.1773,61.3779,95749.0
2016-07-20 11:30:00,64.25,64.29,64.21,64.23,44620.0,61.3779,61.4161,61.3397,61.3588,44620.0
2016-07-20 12:00:00,64.22,64.23,64.17,64.22,26012.0,61.3493,61.3588,61.3015,61.3493,26012.0
2016-07-20 12:30:00,64.21,64.23,64.19,64.22,63810.0,61.3397,61.3588,61.3206,61.3493,63810.0
2016-07-20 13:00:00,64.21,64.22,64.15,64.21,70808.0,61.3397,61.3493,61.2824,61.3397,70808.0
2016-07-20 13:30:00,64.21,64.23,64.18,64.21,43739.0,61.3397,61.3588,61.3111,61.3397,43739.0
2016-07-20 14:00:00,64.21,64.22,64.18,64.2,47087.0,61.3397,61.3493,61.3111,61.3302,47087.0
2016-07-20 14:30:00,64.19,64.31,64.18,64.23,85202.0,61.3206,61.4353,61.3111,61.3588,85202.0
2016-07-20 15:00:00,64.24,64.26,64.2,64.23,78879.0,61.3684,61.3875,61.3302,61.3588,78879.0
2016-07-20 15:30:00,64.23,64.26,64.15,64.26,497746.0,61.3588,61.3875,61.2824,61.3875,497746.0
2016-07-21 09:30:00,64.09,64.25,63.79,63.96,404325.0,61.2251,61.3779,60.9385,61.1009,404325.0
2016-07-21 10:00:00,63.96,64.05,63.75,64.03,167600.0,61.1009,61.1869,60.9003,61.1678,167600.0
2016-07-21 10:30:00,64.03,64.09,63.8,63.92,221289.0,61.1678,61.2251,60.948,61.0627,221289.0
2016-07-21 11:00:00,63.92,63.99,63.84,63.96,100869.0,61.0627,61.1296,60.9863,61.1009,100869.0
2016-07-21 11:30:00,63.95,64.01,63.88,63.9,110729.0,61.0913,61.1487,61.0245,61.0436,110729.0
2016-07-21 12:00:00,63.9,63.97,63.89,63.89,89971.0,61.0436,61.1104,61.034,61.034,89971.0
2016-07-21 12:30:00,63.88,63.93,63.86,63.9,87615.0,61.0245,61.0722,61.0054,61.0436,87615.0
2016-07-21 13:00:00,63.91,64.05,63.88,64.05,73442.0,61.0531,61.1869,61.0245,61.1869,73442.0
2016-07-21 13:30:00,64.04,64.14,64.03,64.13,181896.0,61.1773,61.2729,61.1678,61.2633,181896.0
2016-07-21 14:00:00,64.13,64.24,64.11,64.2,100333.0,61.2633,61.3684,61.2442,61.3302,100333.0
2016-07-21 14:30:00,64.19,64.25,64.18,64.25,144243.0,61.3206,61.3779,61.3111,61.3779,144243.0
2016-07-21 15:00:00,64.25,64.25,64.15,64.21,344887.0,61.3779,61.3779,61.2824,61.3397,344887.0
2016-07-21 15:30:00,64.21,64.23,64.11,64.16,723471.0,61.3397,61.3588,61.2442,61.292,723471.0
2016-07-22 09:30:00,64.19,64.53,63.84,64.42,342711.0,61.3206,61.6454,60.9863,61.5403,342711.0
2016-07-22 10:00:00,64.42,64.52,64.28,64.52,313098.0,61.5403,61.6359,61.4066,61.6359,313098.0
2016-07-22 10:30:00,64.53,64.55,64.39,64.42,199404.0,61.6454,61.6645,61.5117,61.5403,199404.0
2016-07-22 11:00:00,64.42,64.59,64.39,64.58,148166.0,61.5403,61.7027,61.5117,61.6932,148166.0
2016-07-22 11:30:00,64.58,64.64,64.52,64.59,128459.0,61.6932,61.7505,61.6359,61.7027,128459.0
2016-07-22 12:00:00,64.59,64.65,64.52,64.61,103379.0,61.7027,61.7601,61.6359,61.7218,103379.0
2016-07-22 12:30:00,64.6,64.76,64.57,64.7,117006.0,61.7123,61.8651,61.6836,61.8078,117006.0
2016-07-22 13:00:00,64.69,64.89,64.68,64.88,152695.0,61.7983,61.9893,61.7887,61.9798,152695.0
2016-07-22 13:30:00,64.87,64.94,64.82,64.92,107433.0,61.9702,62.0371,61.9225,62.018,107433.0
2016-07-22 14:00:00,64.92,65.0,64.89,64.95,126651.0,62.018,62.0944,61.9893,62.0466,126651.0
2016-07-22 14:30:00,64.94,64.99,64.84,64.86,106393.0,62.0371,62.0849,61.9416,61.9607,106393.0
2016-07-22 15:00:00,64.86,64.94,64.82,64.84,182216.0,61.9607,62.0371,61.9225,61.9416,182216.0
2016-07-22 15:30:00,64.83,65.02,64.81,65.01,403208.0,61.932,62.1135,61.9129,62.104,403208.0
2016-07-25 09:30:00,64.96,64.96,64.48,64.48,124944.0,62.0562,62.0562,61.5977,61.5977,124944.0
2016-07-25 10:00:00,64.49,64.54,64.32,64.42,147048.0,61.6072,61.655,61.4448,61.5403,147048.0
2016-07-25 10:30:00,64.41,64.46,64.35,64.43,143109.0,61.5308,61.5785,61.4735,61.5499,143109.0
2016-07-25 11:00:00,64.42,64.52,64.39,64.47,71325.0,61.5403,61.6359,61.5117,61.5881,71325.0
2016-07-25 11:30:00,64.48,64.53,64.38,64.48,62508.0,61.5977,61.6454,61.5021,61.5977,62508.0
2016-07-25 12:00:00,64.48,64.53,64.45,64.48,42195.0,61.5977,61.6454,61.569,61.5977,42195.0
2016-07-25 12:30:00,64.48,64.56,64.43,64.54,79676.0,61.5977,61.6741,61.5499,61.655,79676.0
2016-07-25 13:00:00,64.55,64.56,64.44,64.54,59081.0,61.6645,61.6741,61.5594,61.655,59081.0
2016-07-25 13:30:00,64.52,64.62,64.52,64.62,48304.0,61.6359,61.7314,61.6359,61.7314,48304.0
2016-07-25 14:00:00,64.62,64.7,64.62,64.68,75674.0,61.7314,61.8078,61.7314,61.7887,75674.0
2016-07-25 14:30:00,64.68,64.82,64.67,64.8,142465.0,61.7887,61.9225,61.7792,61.9033,142465.0
2016-07-25 15:00:00,64.8,64.81,64.64,64.7,114087.0,61.9033,61.9129,61.7505,61.8078,114087.0
2016-07-25 15:30:00,64.7,64.94,64.7,64.93,367787.0,61.8078,62.0371,61.8078,62.0275,367787.0
2016-07-26 09:30:00,64.91,65.01,64.06,64.57,223235.0,62.0084,62.104,61.1964,61.6836,223235.0
2016-07-26 10:00:00,64.57,64.58,64.38,64.45,250665.0,61.6836,61.6932,61.5021,61.569,250665.0
2016-07-26 10:30:00,64.45,64.47,64.3,64.34,332270.0,61.569,61.5881,61.4257,61.4639,332270.0
2016-07-26 11:00:00,64.33,64.36,64.16,64.25,107410.0,61.4544,61.483,61.292,61.3779,107410.0
2016-07-26 11:30:00,64.24,64.35,64.19,64.26,80317.0,61.3684,61.4735,61.3206,61.3875,80317.0
2016-07-26 12:00:00,64.26,64.37,64.25,64.33,81634.0,61.3875,61.4926,61.3779,61.4544,81634.0
2016-07-26 12:30:00,64.33,64.38,64.19,64.22,69284.0,61.4544,61.5021,61.3206,61.3493,69284.0
2016-07-26 13:00:00,64.23,64.25,64.12,64.13,54913.0,61.3588,61.3779,61.2537,61.2633,54913.0
2016-07-26 13:30:00,64.13,64.18,64.06,64.17,55580.0,61.2633,61.3111,61.1964,61.3015,55580.0
2016-07-26 14:00:00,64.17,64.26,64.15,64.2,109402.0,61.3015,61.3875,61.2824,61.3302,109402.0
2016-07-26 14:30:00,64.2,64.23,64.15,64.19,72927.0,61.3302,61.3588,61.2824,61.3206,72927.0
2016-07-26 15:00:00,64.2,64.39,64.19,64.34,126232.0,61.3302,61.5117,61.3206,61.4639,126232.0
2016-07-26 15:30:00,64.34,64.36,64.14,64.17,592663.0,61.4639,61.483,61.2729,61.3015,592663.0
2016-07-27 09:30:00,64.0,64.17,63.88,64.03,124507.0,61.1391,61.3015,61.0245,61.1678,124507.0
2016-07-27 10:00:00,64.03,64.09,63.74,63.86,139699.0,61.1678,61.2251,60.8907,61.0054,139699.0
2016-07-27 10:30:00,63.85,64.22,63.69,64.06,120854.0,60.9958,61.3493,60.843,61.1964,120854.0
2016-07-27 11:00:00,64.05,64.08,63.9,64.08,97186.0,61.1869,61.2155,61.0436,61.2155,97186.0
2016-07-27 11:30:00,64.08,64.12,63.92,63.95,70981.0,61.2155,61.2537,61.0627,61.0913,70981.0
2016-07-27 12:00:00,63.95,64.08,63.93,63.95,71003.0,61.0913,61.2155,61.0722,61.0913,71003.0
2016-07-27 12:30:00,63.95,63.99,63.74,63.79,84114.0,61.0913,61.1296,60.8907,60.9385,84114.0
2016-07-27 13:00:00,63.79,63.82,63.72,63.75,57856.0,60.9385,60.9672,60.8716,60.9003,57856.0
2016-07-27 13:30:00,63.75,63.92,63.74,63.74,72965.0,60.9003,61.0627,60.8907,60.8907,72965.0
2016-07-27 14:00:00,63.75,64.3,63.28,64.09,157964.0,60.9003,61.4257,60.4513,61.2251,157964.0
2016-07-27 14:30:00,64.08,64.25,64.06,64.09,157124.0,61.2155,61.3779,61.1964,61.2251,157124.0
2016-07-27 15:00:00,64.09,64.15,64.01,64.02,145422.0,61.2251,61.2824,61.1487,61.1582,145422.0
2016-07-27 15:30:00,64.02,64.03,63.87,63.94,258109.0,61.1582,61.1678,61.0149,61.0818,258109.0
2016-07-28 09:30:00,64.09,64.09,62.9,63.78,328655.0,61.2251,61.2251,60.0883,60.9289,328655.0
2016-07-28 10:00:00,63.81,63.81,63.37,63.52,322696.0,60.9576,60.9576,60.5373,60.6806,322696.0
2016-07-28 10:30:00,63.51,63.72,63.43,63.69,123623.0,60.671,60.8716,60.5946,60.843,123623.0
2016-07-28 11:00:00,63.68,63.85,63.66,63.8,104412.0,60.8334,60.9958,60.8143,60.948,104412.0
2016-07-28 11:30:00,63.8,63.86,63.65,63.66,112355.0,60.948,61.0054,60.8048,60.8143,112355.0
2016-07-28 12:00:00,63.66,63.71,63.55,63.65,106215.0,60.8143,60.8621,60.7092,60.8048,106215.0
2016-07-28 12:30:00,63.65,63.76,63.61,63.76,92643.0,60.8048,60.9098,60.7665,60.9098,92643.0
2016-07-28 13:00:00,63.76,63.77,63.67,63.76,70717.0,60.9098,60.9194,60.8239,60.9098,70717.0
2016-07-28 13:30:00,63.76,63.8,63.69,63.77,99703.0,60.9098,60.948,60.843,60.9194,99703.0
2016-07-28 14:00:00,63.77,63.78,63.66,63.7,81701.0,60.9194,60.9289,60.8143,60.8525,81701.0
2016-07-28 14:30:00,63.7,63.86,63.68,63.79,178840.0,60.8525,61.0054,60.8334,60.9385,178840.0
2016-07-28 15:00:00,63.8,63.97,63.79,63.93,126181.0,60.948,61.1104,60.9385,61.0722,126181.0
2016-07-28 15:30:00,63.93,64.0,63.76,63.76,417959.0,61.0722,61.1391,60.9098,60.9098,417959.0
2016-07-29 09:30:00,63.73,64.15,63.55,63.63,111943.0,60.8812,61.2824,60.7092,60.7856,111943.0
2016-07-29 10:00:00,63.65,64.01,63.61,64.01,143773.0,60.8048,61.1487,60.7665,61.1487,143773.0
2016-07-29 10:30:00,64.01,64.07,63.98,63.98,63665.0,61.1487,61.206,61.12,61.12,63665.0
2016-07-29 11:00:00,63.99,64.0,63.77,63.81,117307.0,61.1296,61.1391,60.9194,60.9576,117307.0
2016-07-29 11:30:00,63.82,64.07,63.8,64.03,136533.0,60.9672,61.206,60.948,61.1678,136533.0
2016-07-29 12:00:00,64.03,64.14,63.94,64.03,139020.0,61.1678,61.2729,61.0818,61.1678,139020.0
2016-07-29 12:30:00,64.02,64.03,63.94,64.02,62673.0,61.1582,61.1678,61.0818,61.1582,62673.0
2016-07-29 13:00:00,64.03,64.1,64.01,64.09,97339.0,61.1678,61.2346,61.1487,61.2251,97339.0
2016-07-29 13:30:00,64.08,64.09,63.98,64.05,49285.0,61.2155,61.2251,61.12,61.1869,49285.0
2016-07-29 14:00:00,64.05,64.17,63.99,64.15,188730.0,61.1869,61.3015,61.1296,61.2824,188730.0
2016-07-29 14:30:00,64.15,64.19,64.08,64.19,127381.0,61.2824,61.3206,61.2155,61.3206,127381.0
2016-07-29 15:00:00,64.19,64.19,63.94,63.94,146243.0,61.3206,61.3206,61.0818,61.0818,146243.0
2016-07-29 15:30:00,63.95,64.08,63.83,63.96,381334.0,61.0913,61.2155,60.9767,61.1009,381334.0
2016-08-01 09:30:00,63.78,64.04,63.68,63.94,153525.0,60.9289,61.1773,60.8334,61.0818,153525.0
2016-08-01 10:00:00,63.95,64.15,63.83,64.13,78259.0,61.0913,61.2824,60.9767,61.2633,78259.0
2016-08-01 10:30:00,64.14,64.24,64.09,64.13,106866.0,61.2729,61.3684,61.2251,61.2633,106866.0
2016-08-01 11:00:00,64.13,64.16,63.99,64.04,85996.0,61.2633,61.292,61.1296,61.1773,85996.0
2016-08-01 11:30:00,64.05,64.14,64.04,64.09,41876.0,61.1869,61.2729,61.1773,61.2251,41876.0
2016-08-01 12:00:00,64.08,64.1,63.98,64.09,58460.0,61.2155,61.2346,61.12,61.2251,58460.0
2016-08-01 12:30:00,64.09,64.17,64.06,64.12,33536.0,61.2251,61.3015,61.1964,61.2537,33536.0
2016-08-01 13:00:00,64.11,64.12,64.03,64.03,170691.0,61.2442,61.2537,61.1678,61.1678,170691.0
2016-08-01 13:30:00,64.03,64.14,63.95,64.13,139960.0,61.1678,61.2729,61.0913,61.2633,139960.0
2016-08-01 14:00:00,64.13,64.17,64.09,64.09,67868.0,61.2633,61.3015,61.2251,61.2251,67868.0
2016-08-01 14:30:00,64.09,64.24,64.07,64.24,101674.0,61.2251,61.3684,61.206,61.3684,101674.0
2016-08-01 15:00:00,64.23,64.24,64.13,64.14,111965.0,61.3588,61.3684,61.2633,61.2729,111965.0
2016-08-01 15:30:00,64.14,64.24,64.08,64.17,314522.0,61.2729,61.3684,61.2155,61.3015,314522.0
2016-08-02 09:30:00,64.05,64.19,63.76,63.86,232553.0,61.1869,61.3206,60.9098,61.0054,232553.0
2016-08-02 10:00:00,63.86,63.93,63.66,63.67,135352.0,61.0054,61.0722,60.8143,60.8239,135352.0
2016-08-02 10:30:00,63.66,63.96,63.64,63.94,145442.0,60.8143,61.1009,60.7952,61.0818,145442.0
2016-08-02 11:00:00,63.95,64.18,63.92,64.08,101637.0,61.0913,61.3111,61.0627,61.2155,101637.0
2016-08-02 11:30:00,64.08,64.17,63.9,63.93,115643.0,61.2155,61.3015,61.0436,61.0722,115643.0
2016-08-02 12:00:00,63.95,63.97,63.83,63.84,56804.0,61.0913,61.1104,60.9767,60.9863,56804.0
2016-08-02 12:30:00,63.84,63.91,63.78,63.87,73261.0,60.9863,61.0531,60.9289,61.0149,73261.0
2016-08-02 13:00:00,63.88,64.05,63.88,64.03,76142.0,61.0245,61.1869,61.0245,61.1678,76142.0
2016-08-02 13:30:00,64.03,64.15,64.0,64.14,95063.0,61.1678,61.2824,61.1391,61.2729,95063.0
2016-08-02 14:00:00,64.14,64.15,63.98,64.03,311726.0,61.2729,61.2824,61.12,61.1678,311726.0
2016-08-02 14:30:00,64.03,64.03,63.9,63.92,113202.0,61.1678,61.1678,61.0436,61.0627,113202.0
2016-08-02 15:00:00,63.92,63.92,63.79,63.87,132775.0,61.0627,61.0627,60.9385,61.0149,132775.0
2016-08-02 15:30:00,63.86,64.36,63.86,64.35,1269418.0,61.0054,61.483,61.0054,61.4735,1269418.0
2016-08-03 09:30:00,64.34,64.72,64.02,64.7,469637.0,61.4639,61.8269,61.1582,61.8078,469637.0
2016-08-03 10:00:00,64.69,64.78,64.38,64.52,233400.0,61.7983,61.8842,61.5021,61.6359,233400.0
2016-08-03 10:30:00,64.51,64.66,64.49,64.66,248966.0,61.6263,61.7696,61.6072,61.7696,248966.0
2016-08-03 11:00:00,64.66,64.73,64.63,64.65,172459.0,61.7696,61.8365,61.7409,61.7601,172459.0
2016-08-03 11:30:00,64.65,64.72,64.63,64.7,166337.0,61.7601,61.8269,61.7409,61.8078,166337.0
2016-08-03 12:00:00,64.71,64.71,64.63,64.66,106402.0,61.8174,61.8174,61.7409,61.7696,106402.0
2016-08-03 12:30:00,64.66,64.66,64.63,64.63,147992.0,61.7696,61.7696,61.7409,61.7409,147992.0
2016-08-03 13:00:00,64.63,64.64,64.4,64.44,169913.0,61.7409,61.7505,61.5212,61.5594,169913.0
2016-08-03 13:30:00,64.45,64.48,64.4,64.42,122415.0,61.569,61.5977,61.5212,61.5403,122415.0
2016-08-03 14:00:00,64.42,64.48,64.41,64.46,174620.0,61.5403,61.5977,61.5308,61.5785,174620.0
2016-08-03 14:30:00,64.46,64.46,64.41,64.42,159596.0,61.5785,61.5785,61.5308,61.5403,159596.0
2016-08-03 15:00:00,64.41,64.45,64.41,64.44,195172.0,61.5308,61.569,61.5308,61.5594,195172.0
2016-08-03 15:30:00,64.45,64.58,64.42,64.55,533350.0,61.569,61.6932,61.5403,61.6645,533350.0
2016-08-04 09:30:00,64.92,65.07,64.64,64.81,311064.0,62.018,62.1613,61.7505,61.9129,311064.0
2016-08-04 10:00:00,64.81,65.06,64.75,64.77,226844.0,61.9129,62.1517,61.8556,61.8747,226844.0
2016-08-04 10:30:00,64.77,64.97,64.76,64.94,104946.0,61.8747,62.0657,61.8651,62.0371,104946.0
2016-08-04 11:00:00,64.92,65.26,64.92,65.24,153464.0,62.018,62.3428,62.018,62.3237,153464.0
2016-08-04 11:30:00,65.24,65.39,65.19,65.31,138709.0,62.3237,62.467,62.2759,62.3905,138709.0
2016-08-04 12:00:00,65.31,65.31,65.11,65.11,265231.0,62.3905,62.3905,62.1995,62.1995,265231.0
2016-08-04 12:30:00,65.1,65.11,64.84,64.84,167105.0,62.1899,62.1995,61.9416,61.9416,167105.0
2016-08-04 13:00:00,64.85,64.85,64.64,64.65,120087.0,61.9511,61.9511,61.7505,61.7601,120087.0
2016-08-04 13:30:00,64.66,64.66,64.58,64.59,82517.0,61.7696,61.7696,61.6932,61.7027,82517.0
2016-08-04 14:00:00,64.59,64.59,64.4,64.49,166700.0,61.7027,61.7027,61.5212,61.6072,166700.0
2016-08-04 14:30:00,64.49,64.55,64.46,64.48,100589.0,61.6072,61.6645,61.5785,61.5977,100589.0
2016-08-04 15:00:00,64.49,64.5,64.35,64.35,150075.0,61.6072,61.6168,61.4735,61.4735,150075.0
2016-08-04 15:30:00,64.36,64.52,64.31,64.51,489451.0,61.483,61.6359,61.4353,61.6263,489451.0
2016-08-05 09:30:00,64.4,64.49,63.89,64.4,276596.0,61.5212,61.6072,61.034,61.5212,276596.0
2016-08-05 10:00:00,64.4,64.41,64.0,64.09,286530.0,61.5212,61.5308,61.1391,61.2251,286530.0
2016-08-05 10:30:00,64.1,64.12,63.97,64.09,156269.0,61.2346,61.2537,61.1104,61.2251,156269.0
2016-08-05 11:00:00,64.09,64.21,64.06,64.18,141198.0,61.2251,61.3397,61.1964,61.3111,141198.0
2016-08-05 11:30:00,64.19,64.19,63.97,64.0,81656.0,61.3206,61.3206,61.1104,61.1391,81656.0
2016-08-05 12:00:00,64.01,64.22,64.01,64.18,55249.0,61.1487,61.3493,61.1487,61.3111,55249.0
2016-08-05 12:30:00,64.18,64.18,63.99,64.04,52955.0,61.3111,61.3111,61.1296,61.1773,52955.0
2016-08-05 13:00:00,64.04,64.04,63.9,63.92,63362.0,61.1773,61.1773,61.0436,61.0627,63362.0
2016-08-05 13:30:00,63.92,63.92,63.78,63.85,73849.0,61.0627,61.0627,60.9289,60.9958,73849.0
2016-08-05 14:00:00,63.85,63.87,63.71,63.78,95385.0,60.9958,61.0149,60.8621,60.9289,95385.0
2016-08-05 14:30:00,63.78,63.87,63.73,63.83,107082.0,60.9289,61.0149,60.8812,60.9767,107082.0
2016-08-05 15:00:00,63.84,63.97,63.8,63.83,108881.0,60.9863,61.1104,60.948,60.9767,108881.0
2016-08-05 15:30:00,63.84,63.92,63.83,63.88,338108.0,60.9863,61.0627,60.9767,61.0245,338108.0
2016-08-08 09:30:00,63.97,64.02,63.54,63.8,175605.0,61.1104,61.1582,60.6997,60.948,175605.0
2016-08-08 10:00:00,63.8,64.22,63.79,64.16,294956.0,60.948,61.3493,60.9385,61.292,294956.0
2016-08-08 10:30:00,64.17,64.19,63.8,63.84,123138.0,61.3015,61.3206,60.948,60.9863,123138.0
2016-08-08 11:00:00,63.84,63.99,63.77,63.95,90329.0,60.9863,61.1296,60.9194,61.0913,90329.0
2016-08-08 11:30:00,63.94,63.95,63.85,63.85,51916.0,61.0818,61.0913,60.9958,60.9958,51916.0
2016-08-08 12:00:00,63.84,63.89,63.8,63.82,57020.0,60.9863,61.034,60.948,60.9672,57020.0
2016-08-08 12:30:00,63.82,63.83,63.66,63.68,63300.0,60.9672,60.9767,60.8143,60.8334,63300.0
2016-08-08 13:00:00,63.69,63.69,63.59,63.63,75707.0,60.843,60.843,60.7474,60.7856,75707.0
2016-08-08 13:30:00,63.63,63.76,63.63,63.73,44362.0,60.7856,60.9098,60.7856,60.8812,44362.0
2016-08-08 14:00:00,63.73,63.77,63.59,63.6,62674.0,60.8812,60.9194,60.7474,60.757,62674.0
2016-08-08 14:30:00,63.61,63.64,63.51,63.51,72600.0,60.7665,60.7952,60.671,60.671,72600.0
2016-08-08 15:00:00,63.51,63.56,63.49,63.51,89840.0,60.671,60.7188,60.6519,60.671,89840.0
2016-08-08 15:30:00,63.51,63.56,63.5,63.51,274839.0,60.671,60.7188,60.6615,60.671,274839.0
2016-08-09 09:30:00,63.53,63.61,63.4,63.6,201999.0,60.6901,60.7665,60.5659,60.757,201999.0
2016-08-09 10:00:00,63.59,63.9,63.57,63.83,221494.0,60.7474,61.0436,60.7283,60.9767,221494.0
2016-08-09 10:30:00,63.84,63.85,63.65,63.8,135471.0,60.9863,60.9958,60.8048,60.948,135471.0
2016-08-09 11:00:00,63.8,63.83,63.66,63.71,106336.0,60.948,60.9767,60.8143,60.8621,106336.0
2016-08-09 11:30:00,63.71,63.76,63.66,63.69,113338.0,60.8621,60.9098,60.8143,60.843,113338.0
2016-08-09 12:00:00,63.69,63.76,63.69,63.73,83927.0,60.843,60.9098,60.843,60.8812,83927.0
2016-08-09 12:30:00,63.72,63.72,63.63,63.67,48918.0,60.8716,60.8716,60.7856,60.8239,48918.0
2016-08-09 13:00:00,63.67,63.74,63.65,63.69,50309.0,60.8239,60.8907,60.8048,60.843,50309.0
2016-08-09 13:30:00,63.69,63.72,63.6,63.62,63980.0,60.843,60.8716,60.757,60.7761,63980.0
2016-08-09 14:00:00,63.62,63.62,63.54,63.54,60619.0,60.7761,60.7761,60.6997,60.6997,60619.0
2016-08-09 14:30:00,63.54,63.56,63.39,63.44,256258.0,60.6997,60.7188,60.5564,60.6041,256258.0
2016-08-09 15:00:00,63.45,63.53,63.44,63.46,162054.0,60.6137,60.6901,60.6041,60.6232,162054.0
2016-08-09 15:30:00,63.46,63.55,63.43,63.47,369457.0,60.6232,60.7092,60.5946,60.6328,369457.0
2016-08-10 09:30:00,63.66,63.77,63.54,63.64,211309.0,60.8143,60.9194,60.6997,60.7952,211309.0
2016-08-10 10:00:00,63.64,63.64,63.49,63.55,146862.0,60.7952,60.7952,60.6519,60.7092,146862.0
2016-08-10 10:30:00,63.55,63.59,63.41,63.44,131516.0,60.7092,60.7474,60.5755,60.6041,131516.0
2016-08-10 11:00:00,63.45,63.53,63.41,63.43,184791.0,60.6137,60.6901,60.5755,60.5946,184791.0
2016-08-10 11:30:00,63.43,63.63,63.43,63.52,112738.0,60.5946,60.7856,60.5946,60.6806,112738.0
2016-08-10 12:00:00,63.52,63.64,63.51,63.52,60183.0,60.6806,60.7952,60.671,60.6806,60183.0
2016-08-10 12:30:00,63.53,63.56,63.49,63.52,36608.0,60.6901,60.7188,60.6519,60.6806,36608.0
2016-08-10 13:00:00,63.53,63.55,63.51,63.52,43121.0,60.6901,60.7092,60.671,60.6806,43121.0
2016-08-10 13:30:00,63.52,63.56,63.49,63.53,70803.0,60.6806,60.7188,60.6519,60.6901,70803.0
2016-08-10 14:00:00,63.54,63.6,63.4,63.45,94342.0,60.6997,60.757,60.5659,60.6137,94342.0
2016-08-10 14:30:00,63.45,63.6,63.45,63.54,65881.0,60.6137,60.757,60.6137,60.6997,65881.0
2016-08-10 15:00:00,63.54,63.64,63.53,63.61,81880.0,60.6997,60.7952,60.6901,60.7665,81880.0
2016-08-10 15:30:00,63.6,63.62,63.51,63.6,274344.0,60.757,60.7761,60.671,60.757,274344.0
2016-08-11 09:30:00,63.6,63.65,63.45,63.62,202831.0,60.757,60.8048,60.6137,60.7761,202831.0
2016-08-11 10:00:00,63.61,63.77,63.59,63.73,101705.0,60.7665,60.9194,60.7474,60.8812,101705.0
2016-08-11 10:30:00,63.72,63.87,63.67,63.67,56509.0,60.8716,61.0149,60.8239,60.8239,56509.0
2016-08-11 11:00:00,63.68,63.85,63.67,63.78,63953.0,60.8334,60.9958,60.8239,60.9289,63953.0
2016-08-11 11:30:00,63.77,63.82,63.69,63.79,98774.0,60.9194,60.9672,60.843,60.9385,98774.0
2016-08-11 12:00:00,63.79,63.83,63.74,63.76,70110.0,60.9385,60.9767,60.8907,60.9098,70110.0
2016-08-11 12:30:00,63.76,63.76,63.69,63.75,77046.0,60.9098,60.9098,60.843,60.9003,77046.0
2016-08-11 13:00:00,63.75,63.8,63.68,63.7,71941.0,60.9003,60.948,60.8334,60.8525,71941.0
2016-08-11 13:30:00,63.7,63.78,63.7,63.76,80921.0,60.8525,60.9289,60.8525,60.9098,80921.0
2016-08-11 14:00:00,63.76,63.82,63.75,63.79,82550.0,60.9098,60.9672,60.9003,60.9385,82550.0
2016-08-11 14:30:00,63.79,63.83,63.76,63.79,90624.0,60.9385,60.9767,60.9098,60.9385,90624.0
2016-08-11 15:00:00,63.79,63.92,63.76,63.92,128550.0,60.9385,61.0627,60.9098,61.0627,128550.0
2016-08-11 15:30:00,63.91,64.1,63.88,64.07,373563.0,61.0531,61.2346,61.0245,61.206,373563.0
2016-08-12 09:30:00,64.35,64.42,64.25,64.35,231893.0,61.4735,61.5403,61.3779,61.4735,231893.0
2016-08-12 10:00:00,64.35,64.46,64.29,64.38,123255.0,61.4735,61.5785,61.4161,61.5021,123255.0
2016-08-12 10:30:00,64.38,64.45,64.28,64.4,95977.0,61.5021,61.569,61.4066,61.5212,95977.0
2016-08-12 11:00:00,64.4,64.48,64.33,64.38,61966.0,61.5212,61.5977,61.4544,61.5021,61966.0
2016-08-12 11:30:00,64.38,64.47,64.35,64.47,55066.0,61.5021,61.5881,61.4735,61.5881,55066.0
2016-08-12 12:00:00,64.48,64.5,64.34,64.35,72282.0,61.5977,61.6168,61.4639,61.4735,72282.0
2016-08-12 12:30:00,64.35,64.41,64.29,64.34,68525.0,61.4735,61.5308,61.4161,61.4639,68525.0
2016-08-12 13:00:00,64.34,64.34,64.19,64.19,68435.0,61.4639,61.4639,61.3206,61.3206,68435.0
2016-08-12 13:30:00,64.19,64.25,64.17,64.22,52161.0,61.3206,61.3779,61.3015,61.3493,52161.0
2016-08-12 14:00:00,64.22,64.23,64.12,64.12,89406.0,61.3493,61.3588,61.2537,61.2537,89406.0
2016-08-12 14:30:00,64.12,64.16,64.07,64.11,81944.0,61.2537,61.292,61.206,61.2442,81944.0
2016-08-12 15:00:00,64.11,64.21,64.11,64.21,88125.0,61.2442,61.3397,61.2442,61.3397,88125.0
2016-08-12 15:30:00,64.21,64.25,64.11,64.13,244406.0,61.3397,61.3779,61.2442,61.2633,244406.0
2016-08-15 09:30:00,64.15,64.34,63.89,63.99,98792.0,61.2824,61.4639,61.034,61.1296,98792.0
2016-08-15 10:00:00,63.98,64.06,63.82,63.85,92251.0,61.12,61.1964,60.9672,60.9958,92251.0
2016-08-15 10:30:00,63.85,64.04,63.85,63.89,71709.0,60.9958,61.1773,60.9958,61.034,71709.0
2016-08-15 11:00:00,63.88,63.94,63.84,63.92,64377.0,61.0245,61.0818,60.9863,61.0627,64377.0
2016-08-15 11:30:00,63.92,64.07,63.88,64.05,60143.0,61.0627,61.206,61.0245,61.1869,60143.0
2016-08-15 12:00:00,64.04,64.14,64.04,64.07,61776.0,61.1773,61.2729,61.1773,61.206,61776.0
2016-08-15 12:30:00,64.06,64.07,63.87,63.88,51379.0,61.1964,61.206,61.0149,61.0245,51379.0
2016-08-15 13:00:00,63.89,63.9,63.76,63.78,55680.0,61.034,61.0436,60.9098,60.9289,55680.0
2016-08-15 13:30:00,63.77,63.8,63.58,63.64,107700.0,60.9194,60.948,60.7379,60.7952,107700.0
2016-08-15 14:00:00,63.63,63.64,63.48,63.58,138821.0,60.7856,60.7952,60.6424,60.7379,138821.0
2016-08-15 14:30:00,63.59,63.7,63.55,63.69,81133.0,60.7474,60.8525,60.7092,60.843,81133.0
2016-08-15 15:00:00,63.69,63.69,63.49,63.51,150675.0,60.843,60.843,60.6519,60.671,150675.0
2016-08-15 15:30:00,63.51,63.54,63.44,63.44,332476.0,60.671,60.6997,60.6041,60.6041,332476.0
2016-08-16 09:30:00,62.66,63.02,62.29,62.56,933128.0,59.859,60.2029,59.5055,59.7635,933128.0
2016-08-16 10:00:00,62.55,62.86,62.53,62.86,589046.0,59.7539,60.0501,59.7348,60.0501,589046.0
2016-08-16 10:30:00,62.87,62.95,62.78,62.88,335470.0,60.0596,60.136,59.9736,60.0692,335470.0
2016-08-16 11:00:00,62.87,62.98,62.8,62.98,188007.0,60.0596,60.1647,59.9928,60.1647,188007.0
2016-08-16 11:30:00,62.97,63.04,62.86,62.92,250830.0,60.1552,60.222,60.0501,60.1074,250830.0
2016-08-16 12:00:00,62.91,62.91,62.73,62.76,147320.0,60.0978,60.0978,59.9259,59.9545,147320.0
2016-08-16 12:30:00,62.76,62.82,62.68,62.81,258028.0,59.9545,60.0119,59.8781,60.0023,258028.0
2016-08-16 13:00:00,62.8,62.85,62.63,62.66,151036.0,59.9928,60.0405,59.8303,59.859,151036.0
2016-08-16 13:30:00,62.66,62.67,62.46,62.58,135600.0,59.859,59.8686,59.6679,59.7826,135600.0
2016-08-16 14:00:00,62.58,62.65,62.49,62.62,140317.0,59.7826,59.8495,59.6966,59.8208,140317.0
2016-08-16 14:30:00,62.61,62.66,62.57,62.66,165580.0,59.8112,59.859,59.773,59.859,165580.0
2016-08-16 15:00:00,62.66,62.73,62.57,62.72,258527.0,59.859,59.9259,59.773,59.9163,258527.0
2016-08-16 15:30:00,62.71,62.72,62.61,62.65,1190771.0,59.9068,59.9163,59.8112,59.8495,1190771.0
2016-08-17 09:30:00,62.49,62.49,62.0,62.06,662891.0,59.6966,59.6966,59.2285,59.2858,662891.0
2016-08-17 10:00:00,62.06,62.22,62.01,62.18,304114.0,59.2858,59.4387,59.2381,59.4005,304114.0
2016-08-17 10:30:00,62.19,62.39,62.07,62.39,334669.0,59.41,59.6011,59.2954,59.6011,334669.0
2016-08-17 11:00:00,62.38,62.53,62.33,62.47,216825.0,59.5915,59.7348,59.5438,59.6775,216825.0
2016-08-17 11:30:00,62.47,62.68,62.43,62.68,149964.0,59.6775,59.8781,59.6393,59.8781,149964.0
2016-08-17 12:00:00,62.67,63.22,62.62,62.98,355997.0,59.8686,60.394,59.8208,60.1647,355997.0
2016-08-17 12:30:00,62.97,63.19,62.92,63.19,219526.0,60.1552,60.3653,60.1074,60.3653,219526.0
2016-08-17 13:00:00,63.19,63.31,63.17,63.27,227742.0,60.3653,60.48,60.3462,60.4417,227742.0
2016-08-17 13:30:00,63.27,63.3,63.19,63.27,194790.0,60.4417,60.4704,60.3653,60.4417,194790.0
2016-08-17 14:00:00,63.27,63.69,63.04,63.46,411120.0,60.4417,60.843,60.222,60.6232,411120.0
2016-08-17 14:30:00,63.46,63.52,63.38,63.5,250123.0,60.6232,60.6806,60.5468,60.6615,250123.0
2016-08-17 15:00:00,63.49,63.58,63.38,63.58,253072.0,60.6519,60.7379,60.5468,60.7379,253072.0
2016-08-17 15:30:00,63.57,63.78,63.54,63.68,707879.0,60.7283,60.9289,60.6997,60.8334,707879.0
2016-08-18 09:30:00,63.62,64.19,63.5,64.06,360176.0,60.7761,61.3206,60.6615,61.1964,360176.0
2016-08-18 10:00:00,64.06,64.19,63.96,64.11,188357.0,61.1964,61.3206,61.1009,61.2442,188357.0
2016-08-18 10:30:00,64.11,64.22,64.01,64.18,192442.0,61.2442,61.3493,61.1487,61.3111,192442.0
2016-08-18 11:00:00,64.19,64.49,64.14,64.48,350852.0,61.3206,61.6072,61.2729,61.5977,350852.0
2016-08-18 11:30:00,64.49,64.74,64.45,64.69,280752.0,61.6072,61.846,61.569,61.7983,280752.0
2016-08-18 12:00:00,64.67,64.97,64.64,64.95,192002.0,61.7792,62.0657,61.7505,62.0466,192002.0
2016-08-18 12:30:00,64.95,64.97,64.66,64.81,190547.0,62.0466,62.0657,61.7696,61.9129,190547.0
2016-08-18 13:00:00,64.81,64.88,64.69,64.76,212435.0,61.9129,61.9798,61.7983,61.8651,212435.0
2016-08-18 13:30:00,64.76,64.9,64.76,64.82,164994.0,61.8651,61.9989,61.8651,61.9225,164994.0
2016-08-18 14:00:00,64.83,64.91,64.78,64.87,130166.0,61.932,62.0084,61.8842,61.9702,130166.0
2016-08-18 14:30:00,64.87,65.02,64.8,64.89,167638.0,61.9702,62.1135,61.9033,61.9893,167638.0
2016-08-18 15:00:00,64.89,65.12,64.83,65.07,143170.0,61.9893,62.209,61.932,62.1613,143170.0
2016-08-18 15:30:00,65.07,65.18,64.95,65.16,541893.0,62.1613,62.2664,62.0466,62.2473,541893.0
2016-08-19 09:30:00,64.77,65.02,64.47,64.51,322180.0,61.8747,62.1135,61.5881,61.6263,322180.0
2016-08-19 10:00:00,64.52,64.62,64.32,64.44,264148.0,61.6359,61.7314,61.4448,61.5594,264148.0
2016-08-19 10:30:00,64.45,64.56,64.37,64.41,140067.0,61.569,61.6741,61.4926,61.5308,140067.0
2016-08-19 11:00:00,64.42,64.42,64.31,64.38,141859.0,61.5403,61.5403,61.4353,61.5021,141859.0
2016-08-19 11:30:00,64.37,64.39,64.31,64.38,81486.0,61.4926,61.5117,61.4353,61.5021,81486.0
2016-08-19 12:00:00,64.37,64.48,64.32,64.48,83032.0,61.4926,61.5977,61.4448,61.5977,83032.0
2016-08-19 12:30:00,64.49,64.51,64.26,64.28,76253.0,61.6072,61.6263,61.3875,61.4066,76253.0
2016-08-19 13:00:00,64.28,64.37,64.22,64.3,89685.0,61.4066,61.4926,61.3493,61.4257,89685.0
2016-08-19 13:30:00,64.3,64.35,64.23,64.28,111065.0,61.4257,61.4735,61.3588,61.4066,111065.0
2016-08-19 14:00:00,64.28,64.41,64.24,64.41,159697.0,61.4066,61.5308,61.3684,61.5308,159697.0
2016-08-19 14:30:00,64.42,64.53,64.4,64.49,139177.0,61.5403,61.6454,61.5212,61.6072,139177.0
2016-08-19 15:00:00,64.49,64.72,64.48,64.72,326288.0,61.6072,61.8269,61.5977,61.8269,326288.0
2016-08-19 15:30:00,64.71,64.86,64.67,64.79,979778.0,61.8174,61.9607,61.7792,61.8938,979778.0
2016-08-22 09:30:00,64.95,65.0,64.76,64.89,578147.0,62.0466,62.0944,61.8651,61.9893,578147.0
2016-08-22 10:00:00,64.88,65.14,64.85,65.1,412871.0,61.9798,62.2281,61.9511,62.1899,412871.0
2016-08-22 10:30:00,65.11,65.17,65.05,65.1,388614.0,62.1995,62.2568,62.1422,62.1899,388614.0
2016-08-22 11:00:00,65.11,65.12,64.98,65.01,512182.0,62.1995,62.209,62.0753,62.104,512182.0
2016-08-22 11:30:00,65.02,65.2,65.02,65.15,198749.0,62.1135,62.2855,62.1135,62.2377,198749.0
2016-08-22 12:00:00,65.15,65.28,65.08,65.26,250696.0,62.2377,62.3619,62.1708,62.3428,250696.0
2016-08-22 12:30:00,65.26,65.29,65.11,65.14,138922.0,62.3428,62.3714,62.1995,62.2281,138922.0
2016-08-22 13:00:00,65.13,65.16,65.08,65.15,323694.0,62.2186,62.2473,62.1708,62.2377,323694.0
2016-08-22 13:30:00,65.15,65.2,65.11,65.14,123645.0,62.2377,62.2855,62.1995,62.2281,123645.0
2016-08-22 14:00:00,65.13,65.16,64.97,64.98,476754.0,62.2186,62.2473,62.0657,62.0753,476754.0
2016-08-22 14:30:00,64.98,65.03,64.85,64.86,119283.0,62.0753,62.1231,61.9511,61.9607,119283.0
2016-08-22 15:00:00,64.86,64.87,64.72,64.76,113338.0,61.9607,61.9702,61.8269,61.8651,113338.0
2016-08-22 15:30:00,64.77,64.81,64.65,64.69,738104.0,61.8747,61.9129,61.7601,61.7983,738104.0
2016-08-23 09:30:00,64.69,65.2,64.69,64.87,196375.0,61.7983,62.2855,61.7983,61.9702,196375.0
2016-08-23 10:00:00,64.86,64.86,64.57,64.62,188805.0,61.9607,61.9607,61.6836,61.7314,188805.0
2016-08-23 10:30:00,64.62,64.65,64.48,64.5,95666.0,61.7314,61.7601,61.5977,61.6168,95666.0
2016-08-23 11:00:00,64.5,64.55,64.34,64.36,113765.0,61.6168,61.6645,61.4639,61.483,113765.0
2016-08-23 11:30:00,64.36,64.36,64.19,64.24,99392.0,61.483,61.483,61.3206,61.3684,99392.0
2016-08-23 12:00:00,64.24,64.24,64.09,64.09,82769.0,61.3684,61.3684,61.2251,61.2251,82769.0
2016-08-23 12:30:00,64.1,64.18,64.09,64.14,81218.0,61.2346,61.3111,61.2251,61.2729,81218.0
2016-08-23 13:00:00,64.14,64.17,64.07,64.13,87831.0,61.2729,61.3015,61.206,61.2633,87831.0
2016-08-23 13:30:00,64.14,64.17,64.07,64.08,57647.0,61.2729,61.3015,61.206,61.2155,57647.0
2016-08-23 14:00:00,64.08,64.12,64.04,64.05,84101.0,61.2155,61.2537,61.1773,61.1869,84101.0
2016-08-23 14:30:00,64.05,64.08,63.99,64.0,75402.0,61.1869,61.2155,61.1296,61.1391,75402.0
2016-08-23 15:00:00,64.0,64.0,63.9,63.94,86301.0,61.1391,61.1391,61.0436,61.0818,86301.0
2016-08-23 15:30:00,63.95,63.95,63.81,63.83,360415.0,61.0913,61.0913,60.9576,60.9767,360415.0
2016-08-24 09:30:00,63.7,63.82,63.4,63.48,115289.0,60.8525,60.9672,60.5659,60.6424,115289.0
2016-08-24 10:00:00,63.46,63.46,63.2,63.34,145588.0,60.6232,60.6232,60.3749,60.5086,145588.0
2016-08-24 10:30:00,63.33,63.42,63.21,63.4,182731.0,60.4991,60.585,60.3844,60.5659,182731.0
2016-08-24 11:00:00,63.41,63.51,63.32,63.48,71205.0,60.5755,60.671,60.4895,60.6424,71205.0
2016-08-24 11:30:00,63.47,63.55,63.43,63.51,39154.0,60.6328,60.7092,60.5946,60.671,39154.0
2016-08-24 12:00:00,63.52,63.64,63.48,63.58,53457.0,60.6806,60.7952,60.6424,60.7379,53457.0
2016-08-24 12:30:00,63.58,63.68,63.57,63.67,61159.0,60.7379,60.8334,60.7283,60.8239,61159.0
2016-08-24 13:00:00,63.66,63.67,63.56,63.58,81495.0,60.8143,60.8239,60.7188,60.7379,81495.0
2016-08-24 13:30:00,63.59,63.65,63.56,63.63,66486.0,60.7474,60.8048,60.7188,60.7856,66486.0
2016-08-24 14:00:00,63.63,63.66,63.58,63.64,190357.0,60.7856,60.8143,60.7379,60.7952,190357.0
2016-08-24 14:30:00,63.64,63.74,63.6,63.72,72664.0,60.7952,60.8907,60.757,60.8716,72664.0
2016-08-24 15:00:00,63.71,63.83,63.71,63.75,83101.0,60.8621,60.9767,60.8621,60.9003,83101.0
2016-08-24 15:30:00,63.76,63.8,63.57,63.7,236521.0,60.9098,60.948,60.7283,60.8525,236521.0
2016-08-25 09:30:00,63.72,63.89,63.52,63.68,202767.0,60.8716,61.034,60.6806,60.8334,202767.0
2016-08-25 10:00:00,63.69,63.74,63.62,63.67,158681.0,60.843,60.8907,60.7761,60.8239,158681.0
2016-08-25 10:30:00,63.67,63.71,63.6,63.7,142264.0,60.8239,60.8621,60.757,60.8525,142264.0
2016-08-25 11:00:00,63.71,63.8,63.69,63.78,81945.0,60.8621,60.948,60.843,60.9289,81945.0
2016-08-25 11:30:00,63.79,63.8,63.51,63.52,143831.0,60.9385,60.948,60.671,60.6806,143831.0
2016-08-25 12:00:00,63.52,63.53,63.48,63.52,56766.0,60.6806,60.6901,60.6424,60.6806,56766.0
2016-08-25 12:30:00,63.53,63.61,63.51,63.58,85350.0,60.6901,60.7665,60.671,60.7379,85350.0
2016-08-25 13:00:00,63.58,63.6,63.53,63.55,61170.0,60.7379,60.757,60.6901,60.7092,61170.0
2016-08-25 13:30:00,63.55,63.62,63.46,63.58,67556.0,60.7092,60.7761,60.6232,60.7379,67556.0
2016-08-25 14:00:00,63.57,63.66,63.54,63.58,70503.0,60.7283,60.8143,60.6997,60.7379,70503.0
2016-08-25 14:30:00,63.58,63.62,63.56,63.61,48294.0,60.7379,60.7761,60.7188,60.7665,48294.0
2016-08-25 15:00:00,63.61,63.64,63.55,63.56,86956.0,60.7665,60.7952,60.7092,60.7188,86956.0
2016-08-25 15:30:00,63.56,63.56,63.37,63.44,291108.0,60.7188,60.7188,60.5373,60.6041,291108.0
2016-08-26 09:30:00,63.47,63.78,63.45,63.64,88282.0,60.6328,60.9289,60.6137,60.7952,88282.0
2016-08-26 10:00:00,63.62,63.81,63.26,63.71,237247.0,60.7761,60.9576,60.4322,60.8621,237247.0
2016-08-26 10:30:00,63.71,63.76,63.49,63.5,192306.0,60.8621,60.9098,60.6519,60.6615,192306.0
2016-08-26 11:00:00,63.51,63.54,63.4,63.43,128292.0,60.671,60.6997,60.5659,60.5946,128292.0
2016-08-26 11:30:00,63.44,63.45,62.98,63.05,243606.0,60.6041,60.6137,60.1647,60.2316,243606.0
2016-08-26 12:00:00,63.04,63.04,62.71,62.83,253739.0,60.222,60.222,59.9068,60.0214,253739.0
2016-08-26 12:30:00,62.83,63.05,62.82,62.96,173500.0,60.0214,60.2316,60.0119,60.1456,173500.0
2016-08-26 13:00:00,62.95,62.95,62.6,62.62,103904.0,60.136,60.136,59.8017,59.8208,103904.0
2016-08-26 13:30:00,62.63,62.64,62.4,62.48,346947.0,59.8303,59.8399,59.6106,59.6871,346947.0
2016-08-26 14:00:00,62.48,62.48,61.99,62.01,166056.0,59.6871,59.6871,59.219,59.2381,166056.0
2016-08-26 14:30:00,62.02,62.28,61.97,62.24,136424.0,59.2476,59.496,59.1999,59.4578,136424.0
2016-08-26 15:00:00,62.25,62.28,62.12,62.19,111212.0,59.4673,59.496,59.3431,59.41,111212.0
2016-08-26 15:30:00,62.2,62.29,62.01,62.11,338070.0,59.4196,59.5055,59.2381,59.3336,338070.0
2016-08-29 09:30:00,62.14,62.71,62.14,62.43,304293.0,59.3623,59.9068,59.3623,59.6393,304293.0
2016-08-29 10:00:00,62.42,62.58,62.31,62.42,208403.0,59.6297,59.7826,59.5247,59.6297,208403.0
2016-08-29 10:30:00,62.42,62.59,62.4,62.48,186794.0,59.6297,59.7921,59.6106,59.6871,186794.0
2016-08-29 11:00:00,62.47,62.51,62.32,62.32,121505.0,59.6775,59.7157,59.5342,59.5342,121505.0
2016-08-29 11:30:00,62.3,62.5,62.29,62.49,68114.0,59.5151,59.7062,59.5055,59.6966,68114.0
2016-08-29 12:00:00,62.48,62.55,62.42,62.46,77365.0,59.6871,59.7539,59.6297,59.6679,77365.0
2016-08-29 12:30:00,62.46,62.54,62.45,62.47,74396.0,59.6679,59.7444,59.6584,59.6775,74396.0
2016-08-29 13:00:00,62.47,62.56,62.45,62.55,107600.0,59.6775,59.7635,59.6584,59.7539,107600.0
2016-08-29 13:30:00,62.54,62.55,62.45,62.53,48914.0,59.7444,59.7539,59.6584,59.7348,48914.0
2016-08-29 14:00:00,62.53,62.58,62.49,62.5,57111.0,59.7348,59.7826,59.6966,59.7062,57111.0
2016-08-29 14:30:00,62.51,62.54,62.46,62.51,351723.0,59.7157,59.7444,59.6679,59.7157,351723.0
2016-08-29 15:00:00,62.51,62.54,62.42,62.44,296385.0,59.7157,59.7444,59.6297,59.6488,296385.0
2016-08-29 15:30:00,62.44,62.45,62.32,62.35,979705.0,59.6488,59.6584,59.5342,59.5629,979705.0
2016-08-30 09:30:00,62.39,62.73,62.27,62.31,211704.0,59.6011,59.9259,59.4864,59.5247,211704.0
2016-08-30 10:00:00,62.3,62.33,61.88,61.91,173630.0,59.5151,59.5438,59.1139,59.1425,173630.0
2016-08-30 10:30:00,61.91,62.29,61.91,62.2,133112.0,59.1425,59.5055,59.1425,59.4196,133112.0
2016-08-30 11:00:00,62.19,62.22,62.02,62.08,94698.0,59.41,59.4387,59.2476,59.3049,94698.0
2016-08-30 11:30:00,62.09,62.27,62.02,62.25,97522.0,59.3145,59.4864,59.2476,59.4673,97522.0
2016-08-30 12:00:00,62.26,62.32,62.12,62.15,75445.0,59.4769,59.5342,59.3431,59.3718,75445.0
2016-08-30 12:30:00,62.15,62.23,62.05,62.09,92047.0,59.3718,59.4482,59.2763,59.3145,92047.0
2016-08-30 13:00:00,62.08,62.24,62.06,62.19,66271.0,59.3049,59.4578,59.2858,59.41,66271.0
2016-08-30 13:30:00,62.19,62.27,62.15,62.19,84399.0,59.41,59.4864,59.3718,59.41,84399.0
2016-08-30 14:00:00,62.19,62.22,62.04,62.09,96305.0,59.41,59.4387,59.2667,59.3145,96305.0
2016-08-30 14:30:00,62.09,62.1,62.01,62.05,74154.0,59.3145,59.324,59.2381,59.2763,74154.0
2016-08-30 15:00:00,62.05,62.05,61.88,61.99,154819.0,59.2763,59.2763,59.1139,59.219,154819.0
2016-08-30 15:30:00,61.99,62.04,61.86,61.87,461008.0,59.219,59.2667,59.0948,59.1043,461008.0
2016-08-31 09:30:00,61.87,61.97,61.48,61.89,257430.0,59.1043,59.1999,58.7318,59.1234,257430.0
2016-08-31 10:00:00,61.88,62.05,61.83,61.83,139356.0,59.1139,59.2763,59.0661,59.0661,139356.0
2016-08-31 10:30:00,61.83,61.93,61.75,61.82,152374.0,59.0661,59.1616,58.9897,59.0566,152374.0
2016-08-31 11:00:00,61.81,61.91,61.7,61.71,124857.0,59.047,59.1425,58.9419,58.9515,124857.0
2016-08-31 11:30:00,61.71,61.86,61.63,61.79,150844.0,58.9515,59.0948,58.8751,59.0279,150844.0
2016-08-31 12:00:00,61.8,61.82,61.66,61.69,149734.0,59.0375,59.0566,58.9037,58.9324,149734.0
2016-08-31 12:30:00,61.68,61.7,61.56,61.61,225938.0,58.9228,58.9419,58.8082,58.8559,225938.0
2016-08-31 13:00:00,61.61,61.64,61.5,61.63,165215.0,58.8559,58.8846,58.7509,58.8751,165215.0
2016-08-31 13:30:00,61.63,61.67,61.59,61.62,94718.0,58.8751,58.9133,58.8368,58.8655,94718.0
2016-08-31 14:00:00,61.62,61.75,61.62,61.68,109220.0,58.8655,58.9897,58.8655,58.9228,109220.0
2016-08-31 14:30:00,61.68,61.7,61.58,61.65,130604.0,58.9228,58.9419,58.8273,58.8942,130604.0
2016-08-31 15:00:00,61.64,61.81,61.61,61.81,240770.0,58.8846,59.047,58.8559,59.047,240770.0
2016-08-31 15:30:00,61.82,61.96,61.79,61.93,674871.0,59.0566,59.1903,59.0279,59.1616,674871.0
2016-09-01 09:30:00,61.93,61.95,61.62,61.79,138680.0,59.1616,59.1807,58.8655,59.0279,138680.0
2016-09-01 10:00:00,61.8,62.21,61.77,61.95,203536.0,59.0375,59.4291,59.0088,59.1807,203536.0
2016-09-01 10:30:00,61.96,61.97,61.8,61.89,133621.0,59.1903,59.1999,59.0375,59.1234,133621.0
2016-09-01 11:00:00,61.89,62.04,61.85,61.91,134200.0,59.1234,59.2667,59.0852,59.1425,134200.0
2016-09-01 11:30:00,61.9,61.94,61.8,61.94,99517.0,59.133,59.1712,59.0375,59.1712,99517.0
2016-09-01 12:00:00,61.93,61.98,61.85,61.94,97642.0,59.1616,59.2094,59.0852,59.1712,97642.0
2016-09-01 12:30:00,61.94,62.05,61.9,61.91,86435.0,59.1712,59.2763,59.133,59.1425,86435.0
2016-09-01 13:00:00,61.91,61.95,61.87,61.91,68532.0,59.1425,59.1807,59.1043,59.1425,68532.0
2016-09-01 13:30:00,61.9,61.94,61.86,61.92,51534.0,59.133,59.1712,59.0948,59.1521,51534.0
2016-09-01 14:00:00,61.92,61.97,61.84,61.97,62179.0,59.1521,59.1999,59.0757,59.1999,62179.0
2016-09-01 14:30:00,61.97,62.03,61.91,61.97,68519.0,59.1999,59.2572,59.1425,59.1999,68519.0
2016-09-01 15:00:00,61.97,61.98,61.83,61.84,118886.0,59.1999,59.2094,59.0661,59.0757,118886.0
2016-09-01 15:30:00,61.84,61.85,61.72,61.8,429315.0,59.0757,59.0852,58.961,59.0375,429315.0
2016-09-02 09:30:00,61.76,62.56,61.76,62.36,207948.0,58.9992,59.7635,58.9992,59.5724,207948.0
2016-09-02 10:00:00,62.35,62.37,61.91,61.93,190143.0,59.5629,59.582,59.1425,59.1616,190143.0
2016-09-02 10:30:00,61.94,61.94,61.64,61.69,170434.0,59.1712,59.1712,58.8846,58.9324,170434.0
2016-09-02 11:00:00,61.7,61.88,61.7,61.83,108907.0,58.9419,59.1139,58.9419,59.0661,108907.0
2016-09-02 11:30:00,61.83,61.84,61.74,61.81,58139.0,59.0661,59.0757,58.9801,59.047,58139.0
2016-09-02 12:00:00,61.82,61.94,61.79,61.94,83764.0,59.0566,59.1712,59.0279,59.1712,83764.0
2016-09-02 12:30:00,61.94,62.14,61.93,62.09,106792.0,59.1712,59.3623,59.1616,59.3145,106792.0
2016-09-02 13:00:00,62.09,62.2,62.07,62.1,88777.0,59.3145,59.4196,59.2954,59.324,88777.0
2016-09-02 13:30:00,62.1,62.18,61.99,62.16,100661.0,59.324,59.4005,59.219,59.3814,100661.0
2016-09-02 14:00:00,62.16,62.2,62.11,62.16,115615.0,59.3814,59.4196,59.3336,59.3814,115615.0
2016-09-02 14:30:00,62.16,62.3,62.14,62.28,65351.0,59.3814,59.5151,59.3623,59.496,65351.0
2016-09-02 15:00:00,62.29,62.32,62.24,62.3,79615.0,59.5055,59.5342,59.4578,59.5151,79615.0
2016-09-02 15:30:00,62.29,62.45,62.27,62.35,535029.0,59.5055,59.6584,59.4864,59.5629,535029.0
2016-09-06 09:30:00,62.57,63.36,62.51,62.67,215907.0,59.773,60.5277,59.7157,59.8686,215907.0
2016-09-06 10:00:00,62.63,62.85,62.59,62.82,156218.0,59.8303,60.0405,59.7921,60.0119,156218.0
2016-09-06 10:30:00,62.83,63.06,62.83,62.93,129339.0,60.0214,60.2411,60.0214,60.1169,129339.0
2016-09-06 11:00:00,62.93,63.0,62.86,62.91,109384.0,60.1169,60.1838,60.0501,60.0978,109384.0
2016-09-06 11:30:00,62.93,63.02,62.9,63.0,138602.0,60.1169,60.2029,60.0883,60.1838,138602.0
2016-09-06 12:00:00,63.0,63.03,62.94,63.01,65533.0,60.1838,60.2125,60.1265,60.1934,65533.0
2016-09-06 12:30:00,63.0,63.04,62.88,62.91,92244.0,60.1838,60.222,60.0692,60.0978,92244.0
2016-09-06 13:00:00,62.92,62.98,62.85,62.93,53816.0,60.1074,60.1647,60.0405,60.1169,53816.0
2016-09-06 13:30:00,62.92,62.98,62.89,62.93,61332.0,60.1074,60.1647,60.0787,60.1169,61332.0
2016-09-06 14:00:00,62.93,62.99,62.91,62.96,58471.0,60.1169,60.1743,60.0978,60.1456,58471.0
2016-09-06 14:30:00,62.96,62.97,62.87,62.88,58425.0,60.1456,60.1552,60.0596,60.0692,58425.0
2016-09-06 15:00:00,62.88,62.89,62.79,62.89,86432.0,60.0692,60.0787,59.9832,60.0787,86432.0
2016-09-06 15:30:00,62.89,63.02,62.88,62.96,416530.0,60.0787,60.2029,60.0692,60.1456,416530.0
2016-09-07 09:30:00,62.81,62.85,62.47,62.62,163256.0,60.0023,60.0405,59.6775,59.8208,163256.0
2016-09-07 10:00:00,62.62,62.78,62.52,62.73,232983.0,59.8208,59.9736,59.7253,59.9259,232983.0
2016-09-07 10:30:00,62.72,62.86,62.66,62.82,104873.0,59.9163,60.0501,59.859,60.0119,104873.0
2016-09-07 11:00:00,62.82,62.84,62.71,62.8,62047.0,60.0119,60.031,59.9068,59.9928,62047.0
2016-09-07 11:30:00,62.8,62.89,62.77,62.88,54732.0,59.9928,60.0787,59.9641,60.0692,54732.0
2016-09-07 12:00:00,62.87,62.9,62.83,62.9,61329.0,60.0596,60.0883,60.0214,60.0883,61329.0
2016-09-07 12:30:00,62.9,63.03,62.87,62.95,52871.0,60.0883,60.2125,60.0596,60.136,52871.0
2016-09-07 13:00:00,62.94,63.0,62.86,62.9,63974.0,60.1265,60.1838,60.0501,60.0883,63974.0
2016-09-07 13:30:00,62.9,62.92,62.82,62.85,103752.0,60.0883,60.1074,60.0119,60.0405,103752.0
2016-09-07 14:00:00,62.85,62.96,62.82,62.95,107026.0,60.0405,60.1456,60.0119,60.136,107026.0
2016-09-07 14:30:00,62.95,62.99,62.89,62.98,71496.0,60.136,60.1743,60.0787,60.1647,71496.0
2016-09-07 15:00:00,62.99,63.01,62.95,62.95,111340.0,60.1743,60.1934,60.136,60.136,111340.0
2016-09-07 15:30:00,62.95,62.96,62.86,62.89,333285.0,60.136,60.1456,60.0501,60.0787,333285.0
2016-09-08 09:30:00,62.7,63.02,62.63,62.9,146972.0,59.8972,60.2029,59.8303,60.0883,146972.0
2016-09-08 10:00:00,62.9,63.13,62.88,63.03,78797.0,60.0883,60.308,60.0692,60.2125,78797.0
2016-09-08 10:30:00,63.04,63.16,63.02,63.04,60403.0,60.222,60.3367,60.2029,60.222,60403.0
2016-09-08 11:00:00,63.03,63.1,62.84,62.87,72399.0,60.2125,60.2793,60.031,60.0596,72399.0
2016-09-08 11:30:00,62.89,62.89,62.74,62.78,67706.0,60.0787,60.0787,59.9354,59.9736,67706.0
2016-09-08 12:00:00,62.78,62.83,62.72,62.79,103391.0,59.9736,60.0214,59.9163,59.9832,103391.0
2016-09-08 12:30:00,62.78,62.86,62.73,62.83,63310.0,59.9736,60.0501,59.9259,60.0214,63310.0
2016-09-08 13:00:00,62.84,62.89,62.78,62.88,30576.0,60.031,60.0787,59.9736,60.0692,30576.0
2016-09-08 13:30:00,62.87,62.99,62.85,62.98,38444.0,60.0596,60.1743,60.0405,60.1647,38444.0
2016-09-08 14:00:00,62.97,63.03,62.9,62.96,52825.0,60.1552,60.2125,60.0883,60.1456,52825.0
2016-09-08 14:30:00,62.96,63.07,62.95,62.99,40409.0,60.1456,60.2507,60.136,60.1743,40409.0
2016-09-08 15:00:00,63.0,63.06,62.99,63.02,61222.0,60.1838,60.2411,60.1743,60.2029,61222.0
2016-09-08 15:30:00,63.02,63.13,63.01,63.07,299978.0,60.2029,60.308,60.1934,60.2507,299978.0
2016-09-09 09:30:00,62.58,62.73,61.77,61.79,153282.0,59.7826,59.9259,59.0088,59.0279,153282.0
2016-09-09 10:00:00,61.79,61.96,61.59,61.62,145087.0,59.0279,59.1903,58.8368,58.8655,145087.0
2016-09-09 10:30:00,61.63,61.66,61.41,61.56,75503.0,58.8751,58.9037,58.6649,58.8082,75503.0
2016-09-09 11:00:00,61.56,61.78,61.47,61.78,72113.0,58.8082,59.0183,58.7222,59.0183,72113.0
2016-09-09 11:30:00,61.77,61.77,61.59,61.62,81721.0,59.0088,59.0088,58.8368,58.8655,81721.0
2016-09-09 12:00:00,61.63,61.63,61.51,61.57,103853.0,58.8751,58.8751,58.7604,58.8177,103853.0
2016-09-09 12:30:00,61.58,61.64,61.54,61.58,60899.0,58.8273,58.8846,58.7891,58.8273,60899.0
2016-09-09 13:00:00,61.58,61.58,61.3,61.41,250830.0,58.8273,58.8273,58.5598,58.6649,250830.0
2016-09-09 13:30:00,61.41,61.42,61.19,61.36,109947.0,58.6649,58.6744,58.4547,58.6171,109947.0
2016-09-09 14:00:00,61.37,61.46,61.34,61.45,162547.0,58.6267,58.7127,58.598,58.7031,162547.0
2016-09-09 14:30:00,61.46,61.48,61.31,61.4,203817.0,58.7127,58.7318,58.5694,58.6553,203817.0
2016-09-09 15:00:00,61.4,61.43,61.31,61.34,253124.0,58.6553,58.684,58.5694,58.598,253124.0
2016-09-09 15:30:00,61.33,61.35,60.81,60.84,441678.0,58.5885,58.6076,58.0917,58.1204,441678.0
2016-09-12 09:30:00,60.74,61.31,60.74,61.24,372028.0,58.0248,58.5694,58.0248,58.5025,372028.0
2016-09-12 10:00:00,61.24,61.33,61.05,61.12,243410.0,58.5025,58.5885,58.321,58.3878,243410.0
2016-09-12 10:30:00,61.13,61.14,60.87,60.95,160558.0,58.3974,58.407,58.149,58.2254,160558.0
2016-09-12 11:00:00,60.96,60.98,60.78,60.79,92701.0,58.235,58.2541,58.063,58.0726,92701.0
2016-09-12 11:30:00,60.8,61.03,60.79,60.96,153308.0,58.0822,58.3019,58.0726,58.235,153308.0
2016-09-12 12:00:00,60.96,61.04,60.92,61.04,69751.0,58.235,58.3114,58.1968,58.3114,69751.0
2016-09-12 12:30:00,61.04,61.1,60.94,61.1,93174.0,58.3114,58.3687,58.2159,58.3687,93174.0
2016-09-12 13:00:00,61.08,61.43,61.07,61.15,199525.0,58.3496,58.684,58.3401,58.4165,199525.0
2016-09-12 13:30:00,61.16,61.41,61.03,61.4,112763.0,58.4261,58.6649,58.3019,58.6553,112763.0
2016-09-12 14:00:00,61.4,61.63,61.37,61.5,141341.0,58.6553,58.8751,58.6267,58.7509,141341.0
2016-09-12 14:30:00,61.5,61.64,61.4,61.43,134666.0,58.7509,58.8846,58.6553,58.684,134666.0
2016-09-12 15:00:00,61.43,61.66,61.42,61.63,166597.0,58.684,58.9037,58.6744,58.8751,166597.0
2016-09-12 15:30:00,61.63,61.72,61.5,61.56,343329.0,58.8751,58.961,58.7509,58.8082,343329.0
2016-09-13 09:30:00,61.38,61.49,61.02,61.07,406688.0,58.6362,58.7413,58.2923,58.3401,406688.0
2016-09-13 10:00:00,61.07,61.26,60.83,60.85,292834.0,58.3401,58.5216,58.1108,58.1299,292834.0
2016-09-13 10:30:00,60.85,61.06,60.81,60.92,335930.0,58.1299,58.3305,58.0917,58.1968,335930.0
2016-09-13 11:00:00,60.93,60.99,60.82,60.92,173874.0,58.2063,58.2637,58.1013,58.1968,173874.0
2016-09-13 11:30:00,60.91,60.92,60.74,60.84,71454.0,58.1872,58.1968,58.0248,58.1204,71454.0
2016-09-13 12:00:00,60.85,61.0,60.75,60.75,98593.0,58.1299,58.2732,58.0344,58.0344,98593.0
2016-09-13 12:30:00,60.76,60.84,60.55,60.58,81485.0,58.0439,58.1204,57.8433,57.872,81485.0
2016-09-13 13:00:00,60.59,61.03,60.44,61.01,144488.0,57.8815,58.3019,57.7382,58.2828,144488.0
2016-09-13 13:30:00,61.01,61.13,60.67,60.77,222010.0,58.2828,58.3974,57.958,58.0535,222010.0
2016-09-13 14:00:00,60.77,60.79,60.66,60.69,132315.0,58.0535,58.0726,57.9484,57.9771,132315.0
2016-09-13 14:30:00,60.67,60.86,60.58,60.66,114603.0,57.958,58.1395,57.872,57.9484,114603.0
2016-09-13 15:00:00,60.66,60.82,60.55,60.79,249801.0,57.9484,58.1013,57.8433,58.0726,249801.0
2016-09-13 15:30:00,60.79,61.02,60.71,60.8,528722.0,58.0726,58.2923,57.9962,58.0822,528722.0
2016-09-14 09:30:00,61.06,61.25,60.76,61.04,359243.0,58.3305,58.512,58.0439,58.3114,359243.0
2016-09-14 10:00:00,61.04,61.5,61.02,61.45,199475.0,58.3114,58.7509,58.2923,58.7031,199475.0
2016-09-14 10:30:00,61.46,61.54,61.07,61.14,164197.0,58.7127,58.7891,58.3401,58.407,164197.0
2016-09-14 11:00:00,61.14,61.25,61.11,61.14,89121.0,58.407,58.512,58.3783,58.407,89121.0
2016-09-14 11:30:00,61.14,61.27,61.02,61.25,104262.0,58.407,58.5311,58.2923,58.512,104262.0
2016-09-14 12:00:00,61.26,61.37,61.22,61.29,103676.0,58.5216,58.6267,58.4834,58.5502,103676.0
2016-09-14 12:30:00,61.29,61.36,61.23,61.26,63025.0,58.5502,58.6171,58.4929,58.5216,63025.0
2016-09-14 13:00:00,61.25,61.29,61.14,61.28,98604.0,58.512,58.5502,58.407,58.5407,98604.0
2016-09-14 13:30:00,61.28,61.37,61.15,61.16,111857.0,58.5407,58.6267,58.4165,58.4261,111857.0
2016-09-14 14:00:00,61.16,61.21,61.03,61.1,197622.0,58.4261,58.4738,58.3019,58.3687,197622.0
2016-09-14 14:30:00,61.1,61.19,61.07,61.15,99379.0,58.3687,58.4547,58.3401,58.4165,99379.0
2016-09-14 15:00:00,61.15,61.16,61.05,61.11,169151.0,58.4165,58.4261,58.321,58.3783,169151.0
2016-09-14 15:30:00,61.12,61.45,61.12,61.42,449762.0,58.3878,58.7031,58.3878,58.6744,449762.0
2016-09-15 09:30:00,61.25,61.51,60.97,61.41,282228.0,58.512,58.7604,58.2446,58.6649,282228.0
2016-09-15 10:00:00,61.42,61.58,61.4,61.52,118466.0,58.6744,58.8273,58.6553,58.77,118466.0
2016-09-15 10:30:00,61.52,61.62,61.44,61.6,93527.0,58.77,58.8655,58.6935,58.8464,93527.0
2016-09-15 11:00:00,61.61,61.78,61.61,61.76,107655.0,58.8559,59.0183,58.8559,58.9992,107655.0
2016-09-15 11:30:00,61.77,61.86,61.7,61.72,75391.0,59.0088,59.0948,58.9419,58.961,75391.0
2016-09-15 12:00:00,61.72,61.74,61.54,61.54,42019.0,58.961,58.9801,58.7891,58.7891,42019.0
2016-09-15 12:30:00,61.56,61.62,61.47,61.58,39955.0,58.8082,58.8655,58.7222,58.8273,39955.0
2016-09-15 13:00:00,61.59,61.69,61.52,61.6,64221.0,58.8368,58.9324,58.77,58.8464,64221.0
2016-09-15 13:30:00,61.61,61.71,61.6,61.67,57648.0,58.8559,58.9515,58.8464,58.9133,57648.0
2016-09-15 14:00:00,61.67,61.82,61.67,61.8,71655.0,58.9133,59.0566,58.9133,59.0375,71655.0
2016-09-15 14:30:00,61.81,61.84,61.7,61.77,47370.0,59.047,59.0757,58.9419,59.0088,47370.0
2016-09-15 15:00:00,61.78,61.86,61.67,61.8,105265.0,59.0183,59.0948,58.9133,59.0375,105265.0
2016-09-15 15:30:00,61.79,61.89,61.72,61.82,234421.0,59.0279,59.1234,58.961,59.0566,234421.0
2016-09-16 09:30:00,61.81,61.92,61.39,61.63,731858.0,59.047,59.1521,58.6458,58.8751,731858.0
2016-09-16 10:00:00,61.63,61.68,61.53,61.65,84309.0,58.8751,58.9228,58.7795,58.8942,84309.0
2016-09-16 10:30:00,61.66,61.88,61.64,61.86,66898.0,58.9037,59.1139,58.8846,59.0948,66898.0
2016-09-16 11:00:00,61.86,62.01,61.86,61.95,59681.0,59.0948,59.2381,59.0948,59.1807,59681.0
2016-09-16 11:30:00,61.96,62.04,61.89,61.92,71908.0,59.1903,59.2667,59.1234,59.1521,71908.0
2016-09-16 12:00:00,61.92,62.03,61.87,62.03,49693.0,59.1521,59.2572,59.1043,59.2572,49693.0
2016-09-16 12:30:00,62.05,62.17,62.01,62.1,42887.0,59.2763,59.3909,59.2381,59.324,42887.0
2016-09-16 13:00:00,62.1,62.13,61.86,61.86,91665.0,59.324,59.3527,59.0948,59.0948,91665.0
2016-09-16 13:30:00,61.86,61.95,61.76,61.95,59317.0,59.0948,59.1807,58.9992,59.1807,59317.0
2016-09-16 14:00:00,61.95,62.07,61.91,62.03,54362.0,59.1807,59.2954,59.1425,59.2572,54362.0
2016-09-16 14:30:00,62.02,62.2,62.02,62.09,48459.0,59.2476,59.4196,59.2476,59.3145,48459.0
2016-09-16 15:00:00,62.08,62.27,62.06,62.25,75502.0,59.3049,59.4864,59.2858,59.4673,75502.0
2016-09-16 15:30:00,62.26,62.56,62.24,62.41,305589.0,59.4769,59.7635,59.4578,59.6202,305589.0
2016-09-19 09:30:00,62.45,62.64,62.34,62.63,142538.0,59.6584,59.8399,59.5533,59.8303,142538.0
2016-09-19 10:00:00,62.65,62.74,62.57,62.72,67355.0,59.8495,59.9354,59.773,59.9163,67355.0
2016-09-19 10:30:00,62.74,62.9,62.72,62.9,63861.0,59.9354,60.0883,59.9163,60.0883,63861.0
2016-09-19 11:00:00,62.9,62.9,62.62,62.65,87872.0,60.0883,60.0883,59.8208,59.8495,87872.0
2016-09-19 11:30:00,62.65,62.66,62.49,62.49,95373.0,59.8495,59.859,59.6966,59.6966,95373.0
2016-09-19 12:00:00,62.5,62.65,62.43,62.49,116430.0,59.7062,59.8495,59.6393,59.6966,116430.0
2016-09-19 12:30:00,62.49,62.62,62.45,62.57,136039.0,59.6966,59.8208,59.6584,59.773,136039.0
2016-09-19 13:00:00,62.56,62.75,62.5,62.75,82899.0,59.7635,59.945,59.7062,59.945,82899.0
2016-09-19 13:30:00,62.74,62.74,62.53,62.62,63729.0,59.9354,59.9354,59.7348,59.8208,63729.0
2016-09-19 14:00:00,62.63,62.71,62.59,62.59,137757.0,59.8303,59.9068,59.7921,59.7921,137757.0
2016-09-19 14:30:00,62.59,62.68,62.53,62.61,78570.0,59.7921,59.8781,59.7348,59.8112,78570.0
2016-09-19 15:00:00,62.62,62.72,62.55,62.61,207099.0,59.8208,59.9163,59.7539,59.8112,207099.0
2016-09-19 15:30:00,62.61,62.72,62.51,62.67,328789.0,59.8112,59.9163,59.7157,59.8686,328789.0
2016-09-20 09:30:00,62.94,63.1,62.82,62.9,143031.0,60.1265,60.2793,60.0119,60.0883,143031.0
2016-09-20 10:00:00,62.9,63.09,62.82,62.99,110930.0,60.0883,60.2698,60.0119,60.1743,110930.0
2016-09-20 10:30:00,62.99,63.1,62.93,62.97,100217.0,60.1743,60.2793,60.1169,60.1552,100217.0
2016-09-20 11:00:00,62.97,63.01,62.82,62.84,65758.0,60.1552,60.1934,60.0119,60.031,65758.0
2016-09-20 11:30:00,62.83,62.84,62.58,62.59,132371.0,60.0214,60.031,59.7826,59.7921,132371.0
2016-09-20 12:00:00,62.6,62.77,62.59,62.77,87821.0,59.8017,59.9641,59.7921,59.9641,87821.0
2016-09-20 12:30:00,62.78,62.8,62.64,62.66,293407.0,59.9736,59.9928,59.8399,59.859,293407.0
2016-09-20 13:00:00,62.67,62.69,62.57,62.6,52978.0,59.8686,59.8877,59.773,59.8017,52978.0
2016-09-20 13:30:00,62.6,62.73,62.5,62.73,75516.0,59.8017,59.9259,59.7062,59.9259,75516.0
2016-09-20 14:00:00,62.73,62.81,62.64,62.7,106029.0,59.9259,60.0023,59.8399,59.8972,106029.0
2016-09-20 14:30:00,62.69,62.8,62.68,62.76,65670.0,59.8877,59.9928,59.8781,59.9545,65670.0
2016-09-20 15:00:00,62.77,62.81,62.69,62.69,120982.0,59.9641,60.0023,59.8877,59.8877,120982.0
2016-09-20 15:30:00,62.7,62.7,62.55,62.55,451520.0,59.8972,59.8972,59.7539,59.7539,451520.0
2016-09-21 09:30:00,62.52,62.72,62.52,62.61,231829.0,59.7253,59.9163,59.7253,59.8112,231829.0
2016-09-21 10:00:00,62.62,62.69,62.57,62.64,135299.0,59.8208,59.8877,59.773,59.8399,135299.0
2016-09-21 10:30:00,62.67,62.69,62.5,62.55,94935.0,59.8686,59.8877,59.7062,59.7539,94935.0
2016-09-21 11:00:00,62.55,62.66,62.54,62.59,64075.0,59.7539,59.859,59.7444,59.7921,64075.0
2016-09-21 11:30:00,62.59,62.62,62.5,62.62,100359.0,59.7921,59.8208,59.7062,59.8208,100359.0
2016-09-21 12:00:00,62.61,62.62,62.47,62.52,228796.0,59.8112,59.8208,59.6775,59.7253,228796.0
2016-09-21 12:30:00,62.52,62.57,62.42,62.56,87032.0,59.7253,59.773,59.6297,59.7635,87032.0
2016-09-21 13:00:00,62.55,62.59,62.5,62.55,94926.0,59.7539,59.7921,59.7062,59.7539,94926.0
2016-09-21 13:30:00,62.54,62.61,62.52,62.56,101454.0,59.7444,59.8112,59.7253,59.7635,101454.0
2016-09-21 14:00:00,62.57,63.4,62.55,63.13,326856.0,59.773,60.5659,59.7539,60.308,326856.0
2016-09-21 14:30:00,63.13,63.4,63.03,63.4,147148.0,60.308,60.5659,60.2125,60.5659,147148.0
2016-09-21 15:00:00,63.39,63.51,63.29,63.4,191996.0,60.5564,60.671,60.4608,60.5659,191996.0
2016-09-21 15:30:00,63.41,63.73,63.4,63.7,509445.0,60.5755,60.8812,60.5659,60.8525,509445.0
2016-09-22 09:30:00,64.09,64.35,63.73,63.97,263200.0,61.2251,61.4735,60.8812,61.1104,263200.0
2016-09-22 10:00:00,63.97,64.03,63.83,63.96,129347.0,61.1104,61.1678,60.9767,61.1009,129347.0
2016-09-22 10:30:00,63.96,64.2,63.96,64.18,115602.0,61.1009,61.3302,61.1009,61.3111,115602.0
2016-09-22 11:00:00,64.18,64.18,63.56,63.61,159416.0,61.3111,61.3111,60.7188,60.7665,159416.0
2016-09-22 11:30:00,63.62,63.86,63.61,63.85,87072.0,60.7761,61.0054,60.7665,60.9958,87072.0
2016-09-22 12:00:00,63.86,63.92,63.72,63.88,78149.0,61.0054,61.0627,60.8716,61.0245,78149.0
2016-09-22 12:30:00,63.86,63.96,63.85,63.95,72708.0,61.0054,61.1009,60.9958,61.0913,72708.0
2016-09-22 13:00:00,63.96,64.08,63.94,64.04,73064.0,61.1009,61.2155,61.0818,61.1773,73064.0
2016-09-22 13:30:00,64.05,64.14,64.01,64.1,96511.0,61.1869,61.2729,61.1487,61.2346,96511.0
2016-09-22 14:00:00,64.1,64.1,63.86,63.93,78856.0,61.2346,61.2346,61.0054,61.0722,78856.0
2016-09-22 14:30:00,63.92,64.06,63.84,64.06,64082.0,61.0627,61.1964,60.9863,61.1964,64082.0
2016-09-22 15:00:00,64.05,64.08,63.98,64.01,119525.0,61.1869,61.2155,61.12,61.1487,119525.0
2016-09-22 15:30:00,64.01,64.11,63.99,64.02,332678.0,61.1487,61.2442,61.1296,61.1582,332678.0
2016-09-23 09:30:00,63.94,64.05,63.56,63.84,195690.0,61.0818,61.1869,60.7188,60.9863,195690.0
2016-09-23 10:00:00,63.86,64.16,63.86,64.11,169374.0,61.0054,61.292,61.0054,61.2442,169374.0
2016-09-23 10:30:00,64.11,64.36,64.07,64.31,147533.0,61.2442,61.483,61.206,61.4353,147533.0
2016-09-23 11:00:00,64.31,64.31,64.05,64.1,83521.0,61.4353,61.4353,61.1869,61.2346,83521.0
2016-09-23 11:30:00,64.11,64.15,64.03,64.09,81394.0,61.2442,61.2824,61.1678,61.2251,81394.0
2016-09-23 12:00:00,64.08,64.28,64.08,64.25,94944.0,61.2155,61.4066,61.2155,61.3779,94944.0
2016-09-23 12:30:00,64.24,64.36,64.23,64.32,65629.0,61.3684,61.483,61.3588,61.4448,65629.0
2016-09-23 13:00:00,64.32,64.33,64.17,64.18,119211.0,61.4448,61.4544,61.3015,61.3111,119211.0
2016-09-23 13:30:00,64.19,64.31,64.14,64.3,84068.0,61.3206,61.4353,61.2729,61.4257,84068.0
2016-09-23 14:00:00,64.29,64.34,64.25,64.31,88826.0,61.4161,61.4639,61.3779,61.4353,88826.0
2016-09-23 14:30:00,64.31,64.37,64.28,64.36,81365.0,61.4353,61.4926,61.4066,61.483,81365.0
2016-09-23 15:00:00,64.35,64.39,64.24,64.35,108026.0,61.4735,61.5117,61.3684,61.4735,108026.0
2016-09-23 15:30:00,64.35,64.4,64.18,64.22,304522.0,61.4735,61.5212,61.3111,61.3493,304522.0
2016-09-26 09:30:00,64.13,64.28,63.91,64.05,96604.0,61.2633,61.4066,61.0531,61.1869,96604.0
2016-09-26 10:00:00,64.06,64.15,63.89,63.92,119929.0,61.1964,61.2824,61.034,61.0627,119929.0
2016-09-26 10:30:00,63.92,63.99,63.88,63.93,72792.0,61.0627,61.1296,61.0245,61.0722,72792.0
2016-09-26 11:00:00,63.93,63.95,63.77,63.82,101797.0,61.0722,61.0913,60.9194,60.9672,101797.0
2016-09-26 11:30:00,63.82,64.04,63.8,64.03,95819.0,60.9672,61.1773,60.948,61.1678,95819.0
2016-09-26 12:00:00,64.02,64.15,63.94,64.14,57756.0,61.1582,61.2824,61.0818,61.2729,57756.0
2016-09-26 12:30:00,64.13,64.24,64.12,64.2,65667.0,61.2633,61.3684,61.2537,61.3302,65667.0
2016-09-26 13:00:00,64.2,64.22,64.06,64.06,58069.0,61.3302,61.3493,61.1964,61.1964,58069.0
2016-09-26 13:30:00,64.06,64.14,64.0,64.13,288109.0,61.1964,61.2729,61.1391,61.2633,288109.0
2016-09-26 14:00:00,64.14,64.17,64.01,64.09,60362.0,61.2729,61.3015,61.1487,61.2251,60362.0
2016-09-26 14:30:00,64.08,64.08,63.94,64.0,60732.0,61.2155,61.2155,61.0818,61.1391,60732.0
2016-09-26 15:00:00,63.99,64.07,63.95,63.99,105365.0,61.1296,61.206,61.0913,61.1296,105365.0
2016-09-26 15:30:00,64.0,64.02,63.86,63.9,425580.0,61.1391,61.1582,61.0054,61.0436,425580.0
2016-09-27 09:30:00,64.06,64.39,63.78,63.89,248870.0,61.1964,61.5117,60.9289,61.034,248870.0
2016-09-27 10:00:00,63.89,63.93,63.68,63.87,145794.0,61.034,61.0722,60.8334,61.0149,145794.0
2016-09-27 10:30:00,63.87,63.88,63.68,63.71,209422.0,61.0149,61.0245,60.8334,60.8621,209422.0
2016-09-27 11:00:00,63.71,63.84,63.45,63.49,150251.0,60.8621,60.9863,60.6137,60.6519,150251.0
2016-09-27 11:30:00,63.5,63.54,63.32,63.36,210471.0,60.6615,60.6997,60.4895,60.5277,210471.0
2016-09-27 12:00:00,63.36,63.69,63.35,63.63,322397.0,60.5277,60.843,60.5182,60.7856,322397.0
2016-09-27 12:30:00,63.64,63.65,63.45,63.5,83226.0,60.7952,60.8048,60.6137,60.6615,83226.0
2016-09-27 13:00:00,63.5,63.5,63.27,63.43,118644.0,60.6615,60.6615,60.4417,60.5946,118644.0
2016-09-27 13:30:00,63.43,63.44,63.16,63.2,108350.0,60.5946,60.6041,60.3367,60.3749,108350.0
2016-09-27 14:00:00,63.21,63.3,63.13,63.2,77533.0,60.3844,60.4704,60.308,60.3749,77533.0
2016-09-27 14:30:00,63.21,63.22,62.99,63.06,97119.0,60.3844,60.394,60.1743,60.2411,97119.0
2016-09-27 15:00:00,63.06,63.07,62.86,62.92,136642.0,60.2411,60.2507,60.0501,60.1074,136642.0
2016-09-27 15:30:00,62.92,62.97,62.79,62.86,353835.0,60.1074,60.1552,59.9832,60.0501,353835.0
2016-09-28 09:30:00,62.37,62.58,62.11,62.11,149179.0,60.05,60.2522,59.7997,59.7997,149179.0
2016-09-28 10:00:00,62.12,62.18,61.96,62.06,129327.0,59.8093,59.8671,59.6552,59.7515,129327.0
2016-09-28 10:30:00,62.06,62.07,61.83,61.84,112035.0,59.7515,59.7612,59.5301,59.5397,112035.0
2016-09-28 11:00:00,61.83,61.89,61.75,61.8,85670.0,59.5301,59.5878,59.4531,59.5012,85670.0
2016-09-28 11:30:00,61.8,62.14,61.8,62.08,78181.0,59.5012,59.8285,59.5012,59.7708,78181.0
2016-09-28 12:00:00,62.08,62.22,62.04,62.1,72484.0,59.7708,59.9056,59.7323,59.79,72484.0
2016-09-28 12:30:00,62.1,62.4,62.08,62.37,86617.0,59.79,60.0789,59.7708,60.05,86617.0
2016-09-28 13:00:00,62.36,62.39,62.29,62.35,63063.0,60.0404,60.0692,59.973,60.0307,63063.0
2016-09-28 13:30:00,62.36,62.43,62.28,62.34,89449.0,60.0404,60.1078,59.9633,60.0211,89449.0
2016-09-28 14:00:00,62.34,62.53,62.31,62.47,138738.0,60.0211,60.204,59.9922,60.1463,138738.0
2016-09-28 14:30:00,62.48,62.59,62.44,62.45,110144.0,60.1559,60.2618,60.1174,60.127,110144.0
2016-09-28 15:00:00,62.46,62.46,62.34,62.4,136603.0,60.1366,60.1366,60.0211,60.0789,136603.0
2016-09-28 15:30:00,62.4,62.43,62.32,62.38,345609.0,60.0789,60.1078,60.0019,60.0596,345609.0
2016-09-29 09:30:00,62.1,62.32,61.79,62.24,272705.0,59.79,60.0019,59.4916,59.9248,272705.0
2016-09-29 10:00:00,62.25,62.44,62.12,62.12,206890.0,59.9345,60.1174,59.8093,59.8093,206890.0
2016-09-29 10:30:00,62.13,62.27,61.92,62.03,108430.0,59.8189,59.9537,59.6167,59.7226,108430.0
2016-09-29 11:00:00,62.04,62.04,61.78,61.94,102097.0,59.7323,59.7323,59.4819,59.636,102097.0
2016-09-29 11:30:00,61.94,61.94,61.66,61.68,68618.0,59.636,59.636,59.3664,59.3857,68618.0
2016-09-29 12:00:00,61.68,61.84,61.64,61.71,142957.0,59.3857,59.5397,59.3471,59.4145,142957.0
2016-09-29 12:30:00,61.72,61.72,61.53,61.6,82901.0,59.4242,59.4242,59.2412,59.3086,82901.0
2016-09-29 13:00:00,61.6,61.79,61.48,61.78,113655.0,59.3086,59.4916,59.1931,59.4819,113655.0
2016-09-29 13:30:00,61.78,61.95,61.76,61.91,77271.0,59.4819,59.6456,59.4627,59.6071,77271.0
2016-09-29 14:00:00,61.9,62.14,61.83,62.12,72841.0,59.5975,59.8285,59.5301,59.8093,72841.0
2016-09-29 14:30:00,62.12,62.17,61.91,61.93,73823.0,59.8093,59.8574,59.6071,59.6264,73823.0
2016-09-29 15:00:00,61.92,61.98,61.77,61.93,103211.0,59.6167,59.6745,59.4723,59.6264,103211.0
2016-09-29 15:30:00,61.91,61.97,61.76,61.77,426433.0,59.6071,59.6649,59.4627,59.4723,426433.0
2016-09-30 09:30:00,62.05,62.36,61.85,61.86,137805.0,59.7419,60.0404,59.5493,59.559,137805.0
2016-09-30 10:00:00,61.86,61.93,61.57,61.58,84948.0,59.559,59.6264,59.2798,59.2894,84948.0
2016-09-30 10:30:00,61.59,61.62,61.34,61.46,176723.0,59.299,59.3279,59.0583,59.1738,176723.0
2016-09-30 11:00:00,61.46,61.61,61.41,61.48,139677.0,59.1738,59.3183,59.1257,59.1931,139677.0
2016-09-30 11:30:00,61.49,61.57,61.35,61.49,177246.0,59.2027,59.2798,59.0679,59.2027,177246.0
2016-09-30 12:00:00,61.5,61.51,61.32,61.36,108951.0,59.2124,59.222,59.0391,59.0776,108951.0
2016-09-30 12:30:00,61.36,61.38,61.23,61.28,117606.0,59.0776,59.0968,58.9524,59.0005,117606.0
2016-09-30 13:00:00,61.29,61.3,61.05,61.06,139338.0,59.0102,59.0198,58.7791,58.7887,139338.0
2016-09-30 13:30:00,61.06,61.09,60.93,60.95,128361.0,58.7887,58.8176,58.6636,58.6828,128361.0
2016-09-30 14:00:00,60.94,61.26,60.94,61.25,154454.0,58.6732,58.9813,58.6732,58.9717,154454.0
2016-09-30 14:30:00,61.25,61.28,61.08,61.16,110876.0,58.9717,59.0005,58.808,58.885,110876.0
2016-09-30 15:00:00,61.15,61.24,61.12,61.16,174037.0,58.8754,58.962,58.8465,58.885,174037.0
2016-09-30 15:30:00,61.17,61.43,61.15,61.17,488378.0,58.8946,59.145,58.8754,58.8946,488378.0
2016-10-03 09:30:00,61.05,61.07,60.65,60.78,181067.0,58.7791,58.7984,58.394,58.5191,181067.0
2016-10-03 10:00:00,60.78,60.81,60.4,60.49,239206.0,58.5191,58.548,58.1533,58.2399,239206.0
2016-10-03 10:30:00,60.49,60.62,60.27,60.33,129302.0,58.2399,58.3651,58.0281,58.0859,129302.0
2016-10-03 11:00:00,60.33,60.39,60.09,60.09,137964.0,58.0859,58.1436,57.8548,57.8548,137964.0
2016-10-03 11:30:00,60.08,60.18,59.95,59.95,136137.0,57.8452,57.9415,57.72,57.72,136137.0
2016-10-03 12:00:00,59.95,60.07,59.85,60.05,149704.0,57.72,57.8355,57.6237,57.8163,149704.0
2016-10-03 12:30:00,60.05,60.38,60.0,60.35,117675.0,57.8163,58.134,57.7682,58.1051,117675.0
2016-10-03 13:00:00,60.35,60.36,60.11,60.11,128264.0,58.1051,58.1148,57.8741,57.8741,128264.0
2016-10-03 13:30:00,60.1,60.2,60.06,60.19,114976.0,57.8644,57.9607,57.8259,57.9511,114976.0
2016-10-03 14:00:00,60.19,60.27,60.07,60.2,96304.0,57.9511,58.0281,57.8355,57.9607,96304.0
2016-10-03 14:30:00,60.2,60.28,60.12,60.22,92837.0,57.9607,58.0377,57.8837,57.98,92837.0
2016-10-03 15:00:00,60.22,60.32,60.18,60.27,118265.0,57.98,58.0762,57.9415,58.0281,118265.0
2016-10-03 15:30:00,60.26,60.32,60.16,60.17,363543.0,58.0185,58.0762,57.9222,57.9318,363543.0
2016-10-04 09:30:00,60.22,60.29,59.64,59.68,215690.0,57.98,58.0474,57.4215,57.4601,215690.0
2016-10-04 10:00:00,59.71,59.86,59.46,59.49,235522.0,57.4889,57.6334,57.2482,57.2771,235522.0
2016-10-04 10:30:00,59.49,59.5,59.05,59.12,301061.0,57.2771,57.2868,56.8535,56.9209,301061.0
2016-10-04 11:00:00,59.12,59.42,59.11,59.36,184217.0,56.9209,57.2097,56.9113,57.152,184217.0
2016-10-04 11:30:00,59.36,59.37,58.99,59.04,151086.0,57.152,57.1616,56.7957,56.8439,151086.0
2016-10-04 12:00:00,59.05,59.14,58.92,59.07,127914.0,56.8535,56.9401,56.7283,56.8727,127914.0
2016-10-04 12:30:00,59.07,59.19,58.97,58.99,130921.0,56.8727,56.9883,56.7765,56.7957,130921.0
2016-10-04 13:00:00,58.98,59.02,58.7,58.72,245467.0,56.7861,56.8246,56.5165,56.5358,245467.0
2016-10-04 13:30:00,58.73,58.74,58.49,58.64,279930.0,56.5454,56.555,56.3143,56.4587,279930.0
2016-10-04 14:00:00,58.64,58.85,58.62,58.66,382627.0,56.4587,56.6609,56.4395,56.478,382627.0
2016-10-04 14:30:00,58.67,58.75,58.49,58.51,172505.0,56.4876,56.5646,56.3143,56.3336,172505.0
2016-10-04 15:00:00,58.51,58.72,58.46,58.69,238474.0,56.3336,56.5358,56.2854,56.5069,238474.0
2016-10-04 15:30:00,58.7,58.86,58.67,58.83,456576.0,56.5165,56.6706,56.4876,56.6417,456576.0
2016-10-05 09:30:00,58.81,59.28,58.58,59.23,247035.0,56.6224,57.0749,56.401,57.0268,247035.0
2016-10-05 10:00:00,59.24,59.24,58.33,58.39,245796.0,57.0364,57.0364,56.1603,56.218,245796.0
2016-10-05 10:30:00,58.4,58.52,58.31,58.43,175830.0,56.2277,56.3432,56.141,56.2566,175830.0
2016-10-05 11:00:00,58.43,58.55,58.34,58.55,206028.0,56.2566,56.3721,56.1699,56.3721,206028.0
2016-10-05 11:30:00,58.55,58.59,58.36,58.4,120731.0,56.3721,56.4106,56.1892,56.2277,120731.0
2016-10-05 12:00:00,58.4,58.4,58.2,58.27,160430.0,56.2277,56.2277,56.0351,56.1025,160430.0
2016-10-05 12:30:00,58.27,58.76,58.27,58.65,884368.0,56.1025,56.5743,56.1025,56.4684,884368.0
2016-10-05 13:00:00,58.64,58.87,58.6,58.8,130710.0,56.4587,56.6802,56.4202,56.6128,130710.0
2016-10-05 13:30:00,58.8,58.84,58.65,58.78,135845.0,56.6128,56.6513,56.4684,56.5935,135845.0
2016-10-05 14:00:00,58.77,58.8,58.61,58.63,164689.0,56.5839,56.6128,56.4299,56.4491,164689.0
2016-10-05 14:30:00,58.63,58.76,58.57,58.7,111278.0,56.4491,56.5743,56.3913,56.5165,111278.0
2016-10-05 15:00:00,58.72,58.82,58.66,58.73,113685.0,56.5358,56.632,56.478,56.5454,113685.0
2016-10-05 15:30:00,58.74,58.79,58.67,58.76,695487.0,56.555,56.6032,56.4876,56.5743,695487.0
2016-10-06 09:30:00,58.33,58.97,58.23,58.82,243846.0,56.1603,56.7765,56.064,56.632,243846.0
2016-10-06 10:00:00,58.82,58.95,58.56,58.82,318063.0,56.632,56.7572,56.3817,56.632,318063.0
2016-10-06 10:30:00,58.83,58.9,58.59,58.68,169264.0,56.6417,56.7091,56.4106,56.4973,169264.0
2016-10-06 11:00:00,58.67,58.8,58.53,58.76,138165.0,56.4876,56.6128,56.3528,56.5743,138165.0
2016-10-06 11:30:00,58.76,58.96,58.57,58.91,186622.0,56.5743,56.7668,56.3913,56.7187,186622.0
2016-10-06 12:00:00,58.91,59.23,58.91,59.02,259999.0,56.7187,57.0268,56.7187,56.8246,259999.0
2016-10-06 12:30:00,59.01,59.09,58.94,58.97,74939.0,56.815,56.892,56.7476,56.7765,74939.0
2016-10-06 13:00:00,58.98,59.03,58.91,58.91,108733.0,56.7861,56.8342,56.7187,56.7187,108733.0
2016-10-06 13:30:00,58.9,59.05,58.9,58.99,132003.0,56.7091,56.8535,56.7091,56.7957,132003.0
2016-10-06 14:00:00,59.0,59.11,58.95,59.1,132486.0,56.8053,56.9113,56.7572,56.9016,132486.0
2016-10-06 14:30:00,59.09,59.1,58.84,58.9,163193.0,56.892,56.9016,56.6513,56.7091,163193.0
2016-10-06 15:00:00,58.9,59.02,58.87,58.97,215450.0,56.7091,56.8246,56.6802,56.7765,215450.0
2016-10-06 15:30:00,58.96,59.04,58.91,59.02,524950.0,56.7668,56.8439,56.7187,56.8246,524950.0
2016-10-07 09:30:00,59.43,59.9,59.41,59.51,232090.0,57.2194,57.6719,57.2001,57.2964,232090.0
2016-10-07 10:00:00,59.52,59.68,59.34,59.4,284522.0,57.306,57.4601,57.1327,57.1905,284522.0
2016-10-07 10:30:00,59.42,59.46,59.19,59.22,293137.0,57.2097,57.2482,56.9883,57.0172,293137.0
2016-10-07 11:00:00,59.21,59.48,59.14,59.47,181537.0,57.0075,57.2675,56.9401,57.2579,181537.0
2016-10-07 11:30:00,59.46,59.49,59.07,59.25,193607.0,57.2482,57.2771,56.8727,57.046,193607.0
2016-10-07 12:00:00,59.25,59.37,59.19,59.3,170173.0,57.046,57.1616,56.9883,57.0942,170173.0
2016-10-07 12:30:00,59.3,59.42,59.22,59.39,142589.0,57.0942,57.2097,57.0172,57.1808,142589.0
2016-10-07 13:00:00,59.39,59.5,59.28,59.48,150238.0,57.1808,57.2868,57.0749,57.2675,150238.0
2016-10-07 13:30:00,59.49,59.5,59.36,59.43,114467.0,57.2771,57.2868,57.152,57.2194,114467.0
2016-10-07 14:00:00,59.43,59.48,59.35,59.44,157578.0,57.2194,57.2675,57.1423,57.229,157578.0
2016-10-07 14:30:00,59.44,59.53,59.36,59.38,185787.0,57.229,57.3156,57.152,57.1712,185787.0
2016-10-07 15:00:00,59.38,59.44,59.34,59.42,197802.0,57.1712,57.229,57.1327,57.2097,197802.0
2016-10-07 15:30:00,59.43,59.44,59.29,59.32,707518.0,57.2194,57.229,57.0846,57.1134,707518.0
2016-10-10 09:30:00,59.41,59.59,59.25,59.47,256127.0,57.2001,57.3734,57.046,57.2579,256127.0
2016-10-10 10:00:00,59.48,59.51,59.23,59.46,224241.0,57.2675,57.2964,57.0268,57.2482,224241.0
2016-10-10 10:30:00,59.45,59.46,59.15,59.27,114994.0,57.2386,57.2482,56.9498,57.0653,114994.0
2016-10-10 11:00:00,59.28,59.48,59.28,59.4,137730.0,57.0749,57.2675,57.0749,57.1905,137730.0
2016-10-10 11:30:00,59.41,59.51,59.38,59.47,84397.0,57.2001,57.2964,57.1712,57.2579,84397.0
2016-10-10 12:00:00,59.48,59.48,59.27,59.41,135930.0,57.2675,57.2675,57.0653,57.2001,135930.0
2016-10-10 12:30:00,59.41,59.43,59.3,59.36,149198.0,57.2001,57.2194,57.0942,57.152,149198.0
2016-10-10 13:00:00,59.35,59.5,59.32,59.45,89909.0,57.1423,57.2868,57.1134,57.2386,89909.0
2016-10-10 13:30:00,59.45,59.54,59.41,59.5,97569.0,57.2386,57.3253,57.2001,57.2868,97569.0
2016-10-10 14:00:00,59.5,59.54,59.36,59.46,109225.0,57.2868,57.3253,57.152,57.2482,109225.0
2016-10-10 14:30:00,59.46,59.54,59.4,59.47,129334.0,57.2482,57.3253,57.1905,57.2579,129334.0
2016-10-10 15:00:00,59.47,59.49,59.43,59.43,71570.0,57.2579,57.2771,57.2194,57.2194,71570.0
2016-10-10 15:30:00,59.43,59.51,59.4,59.48,400281.0,57.2194,57.2964,57.1905,57.2675,400281.0
2016-10-11 09:30:00,59.39,59.51,58.85,59.04,189774.0,57.1808,57.2964,56.6609,56.8439,189774.0
2016-10-11 10:00:00,59.05,59.16,58.88,58.92,170386.0,56.8535,56.9594,56.6898,56.7283,170386.0
2016-10-11 10:30:00,58.93,59.06,58.9,59.02,96817.0,56.738,56.8631,56.7091,56.8246,96817.0
2016-10-11 11:00:00,59.02,59.03,58.68,58.82,82242.0,56.8246,56.8342,56.4973,56.632,82242.0
2016-10-11 11:30:00,58.83,59.14,58.82,59.11,108766.0,56.6417,56.9401,56.632,56.9113,108766.0
2016-10-11 12:00:00,59.12,59.27,59.12,59.12,85161.0,56.9209,57.0653,56.9209,56.9209,85161.0
2016-10-11 12:30:00,59.13,59.15,59.01,59.05,70909.0,56.9305,56.9498,56.815,56.8535,70909.0
2016-10-11 13:00:00,59.03,59.04,58.87,58.89,67841.0,56.8342,56.8439,56.6802,56.6994,67841.0
2016-10-11 13:30:00,58.89,58.89,58.69,58.71,54742.0,56.6994,56.6994,56.5069,56.5261,54742.0
2016-10-11 14:00:00,58.71,58.98,58.71,58.8,309391.0,56.5261,56.7861,56.5261,56.6128,309391.0
2016-10-11 14:30:00,58.79,58.85,58.77,58.77,61829.0,56.6032,56.6609,56.5839,56.5839,61829.0
2016-10-11 15:00:00,58.77,58.84,58.7,58.71,294856.0,56.5839,56.6513,56.5165,56.5261,294856.0
2016-10-11 15:30:00,58.7,58.88,58.7,58.83,441814.0,56.5165,56.6898,56.5165,56.6417,441814.0
2016-10-12 09:30:00,58.94,59.15,58.86,59.09,181897.0,56.7476,56.9498,56.6706,56.892,181897.0
2016-10-12 10:00:00,59.07,59.23,58.94,58.94,114593.0,56.8727,57.0268,56.7476,56.7476,114593.0
2016-10-12 10:30:00,58.94,59.08,58.91,59.04,82004.0,56.7476,56.8824,56.7187,56.8439,82004.0
2016-10-12 11:00:00,59.03,59.04,58.85,58.93,58879.0,56.8342,56.8439,56.6609,56.738,58879.0
2016-10-12 11:30:00,58.92,59.04,58.88,58.92,63112.0,56.7283,56.8439,56.6898,56.7283,63112.0
2016-10-12 12:00:00,58.92,59.07,58.9,59.06,70926.0,56.7283,56.8727,56.7091,56.8631,70926.0
2016-10-12 12:30:00,59.07,59.14,59.02,59.03,201850.0,56.8727,56.9401,56.8246,56.8342,201850.0
2016-10-12 13:00:00,59.04,59.12,59.01,59.07,108824.0,56.8439,56.9209,56.815,56.8727,108824.0
2016-10-12 13:30:00,59.07,59.11,58.91,59.1,84542.0,56.8727,56.9113,56.7187,56.9016,84542.0
2016-10-12 14:00:00,59.12,59.29,59.01,59.24,161398.0,56.9209,57.0846,56.815,57.0364,161398.0
2016-10-12 14:30:00,59.24,59.43,59.22,59.32,65649.0,57.0364,57.2194,57.0172,57.1134,65649.0
2016-10-12 15:00:00,59.31,59.34,59.24,59.32,119066.0,57.1038,57.1327,57.0364,57.1134,119066.0
2016-10-12 15:30:00,59.32,59.39,59.28,59.31,300182.0,57.1134,57.1808,57.0749,57.1038,300182.0
2016-10-13 09:30:00,59.39,59.51,59.17,59.33,136981.0,57.1808,57.2964,56.969,57.1231,136981.0
2016-10-13 10:00:00,59.33,59.56,59.31,59.53,205630.0,57.1231,57.3445,57.1038,57.3156,205630.0
2016-10-13 10:30:00,59.52,59.92,59.48,59.92,262697.0,57.306,57.6911,57.2675,57.6911,262697.0
2016-10-13 11:00:00,59.93,60.03,59.8,60.03,109750.0,57.7008,57.797,57.5756,57.797,109750.0
2016-10-13 11:30:00,60.03,60.03,59.87,59.94,188436.0,57.797,57.797,57.643,57.7104,188436.0
2016-10-13 12:00:00,59.95,60.34,59.91,60.29,175520.0,57.72,58.0955,57.6815,58.0474,175520.0
2016-10-13 12:30:00,60.29,60.43,60.25,60.42,95922.0,58.0474,58.1822,58.0089,58.1725,95922.0
2016-10-13 13:00:00,60.42,60.52,60.38,60.44,92025.0,58.1725,58.2688,58.134,58.1918,92025.0
2016-10-13 13:30:00,60.43,60.44,60.29,60.36,110033.0,58.1822,58.1918,58.0474,58.1148,110033.0
2016-10-13 14:00:00,60.37,60.44,60.24,60.27,122396.0,58.1244,58.1918,57.9992,58.0281,122396.0
2016-10-13 14:30:00,60.28,60.43,60.26,60.35,142081.0,58.0377,58.1822,58.0185,58.1051,142081.0
2016-10-13 15:00:00,60.34,60.47,60.29,60.29,227376.0,58.0955,58.2207,58.0474,58.0474,227376.0
2016-10-13 15:30:00,60.3,60.39,60.28,60.36,754947.0,58.057,58.1436,58.0377,58.1148,754947.0
2016-10-14 09:30:00,60.06,60.22,59.89,60.19,123086.0,57.8259,57.98,57.6622,57.9511,123086.0
2016-10-14 10:00:00,60.2,60.47,60.2,60.35,264727.0,57.9607,58.2207,57.9607,58.1051,264727.0
2016-10-14 10:30:00,60.35,60.54,60.2,60.22,140854.0,58.1051,58.2881,57.9607,57.98,140854.0
2016-10-14 11:00:00,60.22,60.34,60.1,60.22,175299.0,57.98,58.0955,57.8644,57.98,175299.0
2016-10-14 11:30:00,60.18,60.31,60.16,60.22,79663.0,57.9415,58.0666,57.9222,57.98,79663.0
2016-10-14 12:00:00,60.23,60.34,60.18,60.25,111533.0,57.9896,58.0955,57.9415,58.0089,111533.0
2016-10-14 12:30:00,60.26,60.32,60.17,60.17,60816.0,58.0185,58.0762,57.9318,57.9318,60816.0
2016-10-14 13:00:00,60.17,60.23,60.1,60.17,157491.0,57.9318,57.9896,57.8644,57.9318,157491.0
2016-10-14 13:30:00,60.17,60.25,59.92,60.06,193403.0,57.9318,58.0089,57.6911,57.8259,193403.0
2016-10-14 14:00:00,60.04,60.15,60.02,60.07,111068.0,57.8067,57.9126,57.7874,57.8355,111068.0
2016-10-14 14:30:00,60.05,60.09,59.88,59.89,120149.0,57.8163,57.8548,57.6526,57.6622,120149.0
2016-10-14 15:00:00,59.89,59.95,59.83,59.86,98942.0,57.6622,57.72,57.6045,57.6334,98942.0
2016-10-14 15:30:00,59.86,59.92,59.79,59.82,423766.0,57.6334,57.6911,57.566,57.5948,423766.0
2016-10-17 09:30:00,60.26,60.76,60.09,60.44,362423.0,58.0185,58.4999,57.8548,58.1918,362423.0
2016-10-17 10:00:00,60.46,60.48,60.17,60.25,82632.0,58.211,58.2303,57.9318,58.0089,82632.0
2016-10-17 10:30:00,60.25,60.29,60.14,60.17,73142.0,58.0089,58.0474,57.9029,57.9318,73142.0
2016-10-17 11:00:00,60.18,60.3,60.17,60.29,174030.0,57.9415,58.057,57.9318,58.0474,174030.0
2016-10-17 11:30:00,60.3,60.38,60.28,60.33,140357.0,58.057,58.134,58.0377,58.0859,140357.0
2016-10-17 12:00:00,60.33,60.36,60.26,60.27,65218.0,58.0859,58.1148,58.0185,58.0281,65218.0
2016-10-17 12:30:00,60.28,60.45,60.26,60.36,66057.0,58.0377,58.2014,58.0185,58.1148,66057.0
2016-10-17 13:00:00,60.35,60.53,60.34,60.43,76150.0,58.1051,58.2784,58.0955,58.1822,76150.0
2016-10-17 13:30:00,60.43,60.45,60.35,60.36,68071.0,58.1822,58.2014,58.1051,58.1148,68071.0
2016-10-17 14:00:00,60.36,60.42,60.29,60.42,56376.0,58.1148,58.1725,58.0474,58.1725,56376.0
2016-10-17 14:30:00,60.42,60.46,60.38,60.44,48918.0,58.1725,58.211,58.134,58.1918,48918.0
2016-10-17 15:00:00,60.43,60.45,60.38,60.44,69483.0,58.1822,58.2014,58.134,58.1918,69483.0
2016-10-17 15:30:00,60.45,60.45,60.34,60.4,276379.0,58.2014,58.2014,58.0955,58.1533,276379.0
2016-10-18 09:30:00,60.74,61.12,60.2,60.37,149223.0,58.4806,58.8465,57.9607,58.1244,149223.0
2016-10-18 10:00:00,60.37,60.47,60.21,60.43,164367.0,58.1244,58.2207,57.9703,58.1822,164367.0
2016-10-18 10:30:00,60.43,60.55,60.34,60.54,134774.0,58.1822,58.2977,58.0955,58.2881,134774.0
2016-10-18 11:00:00,60.54,60.59,60.4,60.57,81898.0,58.2881,58.3362,58.1533,58.3169,81898.0
2016-10-18 11:30:00,60.58,60.77,60.54,60.76,53794.0,58.3266,58.5095,58.2881,58.4999,53794.0
2016-10-18 12:00:00,60.77,60.96,60.77,60.9,63305.0,58.5095,58.6924,58.5095,58.6347,63305.0
2016-10-18 12:30:00,60.91,61.11,60.91,60.94,64437.0,58.6443,58.8369,58.6443,58.6732,64437.0
2016-10-18 13:00:00,60.93,61.11,60.92,61.1,96857.0,58.6636,58.8369,58.6539,58.8272,96857.0
2016-10-18 13:30:00,61.1,61.11,60.97,61.0,74109.0,58.8272,58.8369,58.7021,58.731,74109.0
2016-10-18 14:00:00,61.0,61.09,60.98,61.05,185741.0,58.731,58.8176,58.7117,58.7791,185741.0
2016-10-18 14:30:00,61.06,61.08,60.93,61.04,111252.0,58.7887,58.808,58.6636,58.7695,111252.0
2016-10-18 15:00:00,61.03,61.07,60.93,60.94,108417.0,58.7598,58.7984,58.6636,58.6732,108417.0
2016-10-18 15:30:00,60.94,60.98,60.89,60.93,290708.0,58.6732,58.7117,58.625,58.6636,290708.0
2016-10-19 09:30:00,60.69,61.0,60.48,60.53,149314.0,58.4325,58.731,58.2303,58.2784,149314.0
2016-10-19 10:00:00,60.54,60.75,60.52,60.68,126171.0,58.2881,58.4903,58.2688,58.4229,126171.0
2016-10-19 10:30:00,60.69,60.76,60.54,60.75,134356.0,58.4325,58.4999,58.2881,58.4903,134356.0
2016-10-19 11:00:00,60.77,60.94,60.75,60.94,276181.0,58.5095,58.6732,58.4903,58.6732,276181.0
2016-10-19 11:30:00,60.95,60.99,60.8,60.84,114371.0,58.6828,58.7213,58.5384,58.5769,114371.0
2016-10-19 12:00:00,60.83,60.84,60.64,60.75,119775.0,58.5673,58.5769,58.3843,58.4903,119775.0
2016-10-19 12:30:00,60.76,60.83,60.66,60.78,71918.0,58.4999,58.5673,58.4036,58.5191,71918.0
2016-10-19 13:00:00,60.79,60.9,60.78,60.85,108641.0,58.5288,58.6347,58.5191,58.5865,108641.0
2016-10-19 13:30:00,60.85,60.95,60.79,60.95,71451.0,58.5865,58.6828,58.5288,58.6828,71451.0
2016-10-19 14:00:00,60.95,61.03,60.91,61.02,130543.0,58.6828,58.7598,58.6443,58.7502,130543.0
2016-10-19 14:30:00,61.03,61.04,60.86,60.96,86264.0,58.7598,58.7695,58.5962,58.6924,86264.0
2016-10-19 15:00:00,60.96,61.1,60.94,61.01,113260.0,58.6924,58.8272,58.6732,58.7406,113260.0
2016-10-19 15:30:00,61.01,61.04,60.88,60.89,201427.0,58.7406,58.7695,58.6154,58.625,201427.0
2016-10-20 09:30:00,60.98,61.01,60.69,60.99,99106.0,58.7117,58.7406,58.4325,58.7213,99106.0
2016-10-20 10:00:00,61.0,61.26,60.98,61.12,87416.0,58.731,58.9813,58.7117,58.8465,87416.0
2016-10-20 10:30:00,61.11,61.11,60.79,60.84,47386.0,58.8369,58.8369,58.5288,58.5769,47386.0
2016-10-20 11:00:00,60.84,60.93,60.76,60.9,62609.0,58.5769,58.6636,58.4999,58.6347,62609.0
2016-10-20 11:30:00,60.91,60.97,60.78,60.96,41047.0,58.6443,58.7021,58.5191,58.6924,41047.0
2016-10-20 12:00:00,60.97,61.03,60.89,60.94,42752.0,58.7021,58.7598,58.625,58.6732,42752.0
2016-10-20 12:30:00,60.95,61.04,60.92,61.0,66742.0,58.6828,58.7695,58.6539,58.731,66742.0
2016-10-20 13:00:00,61.0,61.05,60.91,60.94,55815.0,58.731,58.7791,58.6443,58.6732,55815.0
2016-10-20 13:30:00,60.95,60.95,60.78,60.88,43058.0,58.6828,58.6828,58.5191,58.6154,43058.0
2016-10-20 14:00:00,60.88,61.01,60.88,61.0,98296.0,58.6154,58.7406,58.6154,58.731,98296.0
2016-10-20 14:30:00,61.0,61.06,60.96,61.0,65699.0,58.731,58.7887,58.6924,58.731,65699.0
2016-10-20 15:00:00,60.99,60.99,60.79,60.79,110485.0,58.7213,58.7213,58.5288,58.5288,110485.0
2016-10-20 15:30:00,60.8,60.91,60.76,60.84,301700.0,58.5384,58.6443,58.4999,58.5769,301700.0
2016-10-21 09:30:00,60.53,60.55,60.28,60.31,198292.0,58.2784,58.2977,58.0377,58.0666,198292.0
2016-10-21 10:00:00,60.3,60.53,60.3,60.48,97911.0,58.057,58.2784,58.057,58.2303,97911.0
2016-10-21 10:30:00,60.49,60.71,60.47,60.5,67432.0,58.2399,58.4517,58.2207,58.2496,67432.0
2016-10-21 11:00:00,60.5,60.5,60.4,60.43,62430.0,58.2496,58.2496,58.1533,58.1822,62430.0
2016-10-21 11:30:00,60.43,60.52,60.22,60.23,69217.0,58.1822,58.2688,57.98,57.9896,69217.0
2016-10-21 12:00:00,60.23,60.29,60.05,60.18,34640.0,57.9896,58.0474,57.8163,57.9415,34640.0
2016-10-21 12:30:00,60.17,60.3,60.13,60.29,35949.0,57.9318,58.057,57.8933,58.0474,35949.0
2016-10-21 13:00:00,60.29,60.38,60.23,60.34,25392.0,58.0474,58.134,57.9896,58.0955,25392.0
2016-10-21 13:30:00,60.34,60.44,60.3,60.4,42039.0,58.0955,58.1918,58.057,58.1533,42039.0
2016-10-21 14:00:00,60.41,60.44,60.29,60.34,82315.0,58.1629,58.1918,58.0474,58.0955,82315.0
2016-10-21 14:30:00,60.34,60.34,60.24,60.29,42773.0,58.0955,58.0955,57.9992,58.0474,42773.0
2016-10-21 15:00:00,60.29,60.31,60.25,60.28,67038.0,58.0474,58.0666,58.0089,58.0377,67038.0
2016-10-21 15:30:00,60.28,60.37,60.25,60.31,147212.0,58.0377,58.1244,58.0089,58.0666,147212.0
2016-10-24 09:30:00,60.57,60.7,60.37,60.59,102445.0,58.3169,58.4421,58.1244,58.3362,102445.0
2016-10-24 10:00:00,60.59,60.59,60.19,60.35,87717.0,58.3362,58.3362,57.9511,58.1051,87717.0
2016-10-24 10:30:00,60.36,60.5,60.27,60.45,53256.0,58.1148,58.2496,58.0281,58.2014,53256.0
2016-10-24 11:00:00,60.44,60.47,60.27,60.27,47055.0,58.1918,58.2207,58.0281,58.0281,47055.0
2016-10-24 11:30:00,60.25,60.32,60.19,60.27,45221.0,58.0089,58.0762,57.9511,58.0281,45221.0
2016-10-24 12:00:00,60.28,60.48,60.28,60.41,44024.0,58.0377,58.2303,58.0377,58.1629,44024.0
2016-10-24 12:30:00,60.42,60.46,60.32,60.33,60754.0,58.1725,58.211,58.0762,58.0859,60754.0
2016-10-24 13:00:00,60.33,60.42,60.31,60.33,54710.0,58.0859,58.1725,58.0666,58.0859,54710.0
2016-10-24 13:30:00,60.33,60.35,60.25,60.33,68999.0,58.0859,58.1051,58.0089,58.0859,68999.0
2016-10-24 14:00:00,60.33,60.4,60.3,60.38,86629.0,58.0859,58.1533,58.057,58.134,86629.0
2016-10-24 14:30:00,60.38,60.5,60.37,60.47,55838.0,58.134,58.2496,58.1244,58.2207,55838.0
2016-10-24 15:00:00,60.48,60.55,60.43,60.51,71536.0,58.2303,58.2977,58.1822,58.2592,71536.0
2016-10-24 15:30:00,60.52,60.57,60.48,60.49,279950.0,58.2688,58.3169,58.2303,58.2399,279950.0
2016-10-25 09:30:00,60.36,60.56,60.27,60.51,56029.0,58.1148,58.3073,58.0281,58.2592,56029.0
2016-10-25 10:00:00,60.5,60.58,60.3,60.47,121197.0,58.2496,58.3266,58.057,58.2207,121197.0
2016-10-25 10:30:00,60.48,60.64,60.4,60.44,147241.0,58.2303,58.3843,58.1533,58.1918,147241.0
2016-10-25 11:00:00,60.45,60.6,60.44,60.58,88158.0,58.2014,58.3458,58.1918,58.3266,88158.0
2016-10-25 11:30:00,60.59,60.72,60.48,60.55,106463.0,58.3362,58.4614,58.2303,58.2977,106463.0
2016-10-25 12:00:00,60.55,60.55,60.41,60.46,65355.0,58.2977,58.2977,58.1629,58.211,65355.0
2016-10-25 12:30:00,60.46,60.64,60.45,60.62,48117.0,58.211,58.3843,58.2014,58.3651,48117.0
2016-10-25 13:00:00,60.61,60.63,60.55,60.55,39203.0,58.3555,58.3747,58.2977,58.2977,39203.0
2016-10-25 13:30:00,60.55,60.67,60.54,60.63,50304.0,58.2977,58.4132,58.2881,58.3747,50304.0
2016-10-25 14:00:00,60.63,60.73,60.62,60.71,63668.0,58.3747,58.471,58.3651,58.4517,63668.0
2016-10-25 14:30:00,60.7,60.79,60.69,60.75,51971.0,58.4421,58.5288,58.4325,58.4903,51971.0
2016-10-25 15:00:00,60.74,60.75,60.63,60.68,65396.0,58.4806,58.4903,58.3747,58.4229,65396.0
2016-10-25 15:30:00,60.69,60.8,60.67,60.78,262141.0,58.4325,58.5384,58.4132,58.5191,262141.0
2016-10-26 09:30:00,60.7,60.77,60.38,60.48,102110.0,58.4421,58.5095,58.134,58.2303,102110.0
2016-10-26 10:00:00,60.49,60.84,60.49,60.82,99194.0,58.2399,58.5769,58.2399,58.5576,99194.0
2016-10-26 10:30:00,60.83,61.16,60.79,61.16,84721.0,58.5673,58.885,58.5288,58.885,84721.0
2016-10-26 11:00:00,61.15,61.16,60.72,60.95,126301.0,58.8754,58.885,58.4614,58.6828,126301.0
2016-10-26 11:30:00,60.96,61.02,60.79,60.86,50097.0,58.6924,58.7502,58.5288,58.5962,50097.0
2016-10-26 12:00:00,60.86,61.0,60.84,60.98,38278.0,58.5962,58.731,58.5769,58.7117,38278.0
2016-10-26 12:30:00,60.98,60.98,60.74,60.77,31525.0,58.7117,58.7117,58.4806,58.5095,31525.0
2016-10-26 13:00:00,60.77,60.95,60.73,60.95,43262.0,58.5095,58.6828,58.471,58.6828,43262.0
2016-10-26 13:30:00,60.95,61.0,60.87,60.91,84108.0,58.6828,58.731,58.6058,58.6443,84108.0
2016-10-26 14:00:00,60.9,60.96,60.81,60.9,102091.0,58.6347,58.6924,58.548,58.6347,102091.0
2016-10-26 14:30:00,60.9,60.95,60.83,60.92,74193.0,58.6347,58.6828,58.5673,58.6539,74193.0
2016-10-26 15:00:00,60.91,60.94,60.8,60.93,110080.0,58.6443,58.6732,58.5384,58.6636,110080.0
2016-10-26 15:30:00,60.93,61.01,60.88,60.93,250725.0,58.6636,58.7406,58.6154,58.6636,250725.0
2016-10-27 09:30:00,60.67,60.79,60.44,60.55,76220.0,58.4132,58.5288,58.1918,58.2977,76220.0
2016-10-27 10:00:00,60.57,60.6,60.33,60.46,69476.0,58.3169,58.3458,58.0859,58.211,69476.0
2016-10-27 10:30:00,60.47,60.64,60.42,60.51,53773.0,58.2207,58.3843,58.1725,58.2592,53773.0
2016-10-27 11:00:00,60.5,60.5,60.33,60.34,80248.0,58.2496,58.2496,58.0859,58.0955,80248.0
2016-10-27 11:30:00,60.36,60.46,60.19,60.43,70403.0,58.1148,58.211,57.9511,58.1822,70403.0
2016-10-27 12:00:00,60.44,60.49,60.33,60.33,44630.0,58.1918,58.2399,58.0859,58.0859,44630.0
2016-10-27 12:30:00,60.33,60.37,60.2,60.35,55403.0,58.0859,58.1244,57.9607,58.1051,55403.0
2016-10-27 13:00:00,60.35,60.53,60.35,60.49,35225.0,58.1051,58.2784,58.1051,58.2399,35225.0
2016-10-27 13:30:00,60.51,60.74,60.48,60.64,38102.0,58.2592,58.4806,58.2303,58.3843,38102.0
2016-10-27 14:00:00,60.66,60.79,60.65,60.75,49520.0,58.4036,58.5288,58.394,58.4903,49520.0
2016-10-27 14:30:00,60.76,60.77,60.68,60.73,32685.0,58.4999,58.5095,58.4229,58.471,32685.0
2016-10-27 15:00:00,60.73,60.75,60.6,60.72,55639.0,58.471,58.4903,58.3458,58.4614,55639.0
2016-10-27 15:30:00,60.71,60.81,60.65,60.71,169308.0,58.4517,58.548,58.394,58.4517,169308.0
2016-10-28 09:30:00,60.81,61.11,60.71,60.78,67497.0,58.548,58.8369,58.4517,58.5191,67497.0
2016-10-28 10:00:00,60.81,60.9,60.61,60.71,110776.0,58.548,58.6347,58.3555,58.4517,110776.0
2016-10-28 10:30:00,60.7,61.05,60.69,61.04,253722.0,58.4421,58.7791,58.4325,58.7695,253722.0
2016-10-28 11:00:00,61.06,61.13,60.89,61.02,107320.0,58.7887,58.8561,58.625,58.7502,107320.0
2016-10-28 11:30:00,61.01,61.11,60.99,61.08,44209.0,58.7406,58.8369,58.7213,58.808,44209.0
2016-10-28 12:00:00,61.08,61.19,61.04,61.16,31128.0,58.808,58.9139,58.7695,58.885,31128.0
2016-10-28 12:30:00,61.14,61.16,61.01,61.02,89918.0,58.8657,58.885,58.7406,58.7502,89918.0
2016-10-28 13:00:00,61.02,61.03,60.6,60.78,95021.0,58.7502,58.7598,58.3458,58.5191,95021.0
2016-10-28 13:30:00,60.77,60.86,60.54,60.8,109587.0,58.5095,58.5962,58.2881,58.5384,109587.0
2016-10-28 14:00:00,60.8,61.02,60.79,60.84,141840.0,58.5384,58.7502,58.5288,58.5769,141840.0
2016-10-28 14:30:00,60.84,61.14,60.82,61.12,106396.0,58.5769,58.8657,58.5576,58.8465,106396.0
2016-10-28 15:00:00,61.09,61.11,60.89,61.07,50161.0,58.8176,58.8369,58.625,58.7984,50161.0
2016-10-28 15:30:00,61.06,61.08,60.9,60.99,257001.0,58.7887,58.808,58.6347,58.7213,257001.0
2016-10-31 09:30:00,61.25,61.73,61.23,61.7,113411.0,58.9717,59.4338,58.9524,59.4049,113411.0
2016-10-31 10:00:00,61.69,61.92,61.64,61.82,145777.0,59.3953,59.6167,59.3471,59.5205,145777.0
2016-10-31 10:30:00,61.82,62.22,61.8,62.18,241633.0,59.5205,59.9056,59.5012,59.8671,241633.0
2016-10-31 11:00:00,62.18,62.46,62.11,62.39,133271.0,59.8671,60.1366,59.7997,60.0692,133271.0
2016-10-31 11:30:00,62.4,62.57,62.37,62.48,118175.0,60.0789,60.2426,60.05,60.1559,118175.0
2016-10-31 12:00:00,62.47,62.48,62.25,62.37,223166.0,60.1463,60.1559,59.9345,60.05,223166.0
2016-10-31 12:30:00,62.39,62.69,62.38,62.61,76305.0,60.0692,60.3581,60.0596,60.2811,76305.0
2016-10-31 13:00:00,62.61,62.62,62.45,62.47,75804.0,60.2811,60.2907,60.127,60.1463,75804.0
2016-10-31 13:30:00,62.47,62.47,62.35,62.44,91937.0,60.1463,60.1463,60.0307,60.1174,91937.0
2016-10-31 14:00:00,62.43,62.47,62.28,62.28,88946.0,60.1078,60.1463,59.9633,59.9633,88946.0
2016-10-31 14:30:00,62.29,62.33,62.13,62.17,99876.0,59.973,60.0115,59.8189,59.8574,99876.0
2016-10-31 15:00:00,62.16,62.28,62.03,62.27,108037.0,59.8478,59.9633,59.7226,59.9537,108037.0
2016-10-31 15:30:00,62.27,62.27,62.07,62.12,333197.0,59.9537,59.9537,59.7612,59.8093,333197.0
2016-11-01 09:30:00,62.1,62.1,61.33,61.73,230171.0,59.79,59.79,59.0487,59.4338,230171.0
2016-11-01 10:00:00,61.72,61.84,61.63,61.82,151847.0,59.4242,59.5397,59.3375,59.5205,151847.0
2016-11-01 10:30:00,61.82,62.08,61.82,61.9,138220.0,59.5205,59.7708,59.5205,59.5975,138220.0
2016-11-01 11:00:00,61.92,62.11,61.65,61.66,98067.0,59.6167,59.7997,59.3568,59.3664,98067.0
2016-11-01 11:30:00,61.64,61.69,61.49,61.63,119405.0,59.3471,59.3953,59.2027,59.3375,119405.0
2016-11-01 12:00:00,61.64,61.68,61.4,61.52,165837.0,59.3471,59.3857,59.1161,59.2316,165837.0
2016-11-01 12:30:00,61.52,61.66,61.5,61.6,91496.0,59.2316,59.3664,59.2124,59.3086,91496.0
2016-11-01 13:00:00,61.61,61.65,61.4,61.44,133680.0,59.3183,59.3568,59.1161,59.1546,133680.0
2016-11-01 13:30:00,61.44,61.5,61.3,61.45,117532.0,59.1546,59.2124,59.0198,59.1642,117532.0
2016-11-01 14:00:00,61.45,61.69,61.36,61.66,131953.0,59.1642,59.3953,59.0776,59.3664,131953.0
2016-11-01 14:30:00,61.65,61.67,61.41,61.48,106422.0,59.3568,59.376,59.1257,59.1931,106422.0
2016-11-01 15:00:00,61.48,61.48,61.1,61.21,159026.0,59.1931,59.1931,58.8272,58.9331,159026.0
2016-11-01 15:30:00,61.21,61.25,61.01,61.2,372524.0,58.9331,58.9717,58.7406,58.9235,372524.0
2016-11-02 09:30:00,60.94,60.96,60.39,60.43,193277.0,58.6732,58.6924,58.1436,58.1822,193277.0
2016-11-02 10:00:00,60.43,60.49,60.1,60.21,249970.0,58.1822,58.2399,57.8644,57.9703,249970.0
2016-11-02 10:30:00,60.2,60.35,60.1,60.22,294721.0,57.9607,58.1051,57.8644,57.98,294721.0
2016-11-02 11:00:00,60.22,60.32,59.93,59.94,244290.0,57.98,58.0762,57.7008,57.7104,244290.0
2016-11-02 11:30:00,59.95,60.07,59.86,60.03,200913.0,57.72,57.8355,57.6334,57.797,200913.0
2016-11-02 12:00:00,60.02,60.35,59.9,60.31,199422.0,57.7874,58.1051,57.6719,58.0666,199422.0
2016-11-02 12:30:00,60.31,60.41,60.17,60.36,90347.0,58.0666,58.1629,57.9318,58.1148,90347.0
2016-11-02 13:00:00,60.36,60.43,60.29,60.37,101317.0,58.1148,58.1822,58.0474,58.1244,101317.0
2016-11-02 13:30:00,60.36,60.4,59.96,60.12,175975.0,58.1148,58.1533,57.7296,57.8837,175975.0
2016-11-02 14:00:00,60.13,60.35,60.03,60.23,176431.0,57.8933,58.1051,57.797,57.9896,176431.0
2016-11-02 14:30:00,60.23,60.26,60.11,60.13,168124.0,57.9896,58.0185,57.8741,57.8933,168124.0
2016-11-02 15:00:00,60.13,60.38,60.12,60.36,113657.0,57.8933,58.134,57.8837,58.1148,113657.0
2016-11-02 15:30:00,60.36,60.41,60.26,60.27,328576.0,58.1148,58.1629,58.0185,58.0281,328576.0
2016-11-03 09:30:00,60.14,60.27,59.8,59.95,526838.0,57.9029,58.0281,57.5756,57.72,526838.0
2016-11-03 10:00:00,59.96,60.32,59.95,60.22,198201.0,57.7296,58.0762,57.72,57.98,198201.0
2016-11-03 10:30:00,60.22,60.26,60.01,60.14,171100.0,57.98,58.0185,57.7778,57.9029,171100.0
2016-11-03 11:00:00,60.13,60.27,60.13,60.16,344499.0,57.8933,58.0281,57.8933,57.9222,344499.0
2016-11-03 11:30:00,60.17,60.28,60.1,60.11,155881.0,57.9318,58.0377,57.8644,57.8741,155881.0
2016-11-03 12:00:00,60.1,60.23,60.07,60.2,134547.0,57.8644,57.9896,57.8355,57.9607,134547.0
2016-11-03 12:30:00,60.2,60.47,60.17,60.45,70226.0,57.9607,58.2207,57.9318,58.2014,70226.0
2016-11-03 13:00:00,60.45,60.46,60.31,60.38,123762.0,58.2014,58.211,58.0666,58.134,123762.0
2016-11-03 13:30:00,60.39,60.41,60.13,60.17,92014.0,58.1436,58.1629,57.8933,57.9318,92014.0
2016-11-03 14:00:00,60.18,60.28,60.09,60.1,184994.0,57.9415,58.0377,57.8548,57.8644,184994.0
2016-11-03 14:30:00,60.11,60.38,60.09,60.28,258801.0,57.8741,58.134,57.8548,58.0377,258801.0
2016-11-03 15:00:00,60.28,60.3,60.09,60.18,197978.0,58.0377,58.057,57.8548,57.9415,197978.0
2016-11-03 15:30:00,60.19,60.32,60.07,60.2,333189.0,57.9511,58.0762,57.8355,57.9607,333189.0
2016-11-04 09:30:00,61.4,61.75,60.47,61.23,446014.0,59.1161,59.4531,58.2207,58.9524,446014.0
2016-11-04 10:00:00,61.22,61.28,60.67,60.67,283235.0,58.9428,59.0005,58.4132,58.4132,283235.0
2016-11-04 10:30:00,60.69,60.69,60.13,60.23,148933.0,58.4325,58.4325,57.8933,57.9896,148933.0
2016-11-04 11:00:00,60.23,60.36,60.08,60.29,116577.0,57.9896,58.1148,57.8452,58.0474,116577.0
2016-11-04 11:30:00,60.31,60.4,60.22,60.28,110033.0,58.0666,58.1533,57.98,58.0377,110033.0
2016-11-04 12:00:00,60.27,60.76,60.21,60.42,243081.0,58.0281,58.4999,57.9703,58.1725,243081.0
2016-11-04 12:30:00,60.41,60.52,60.25,60.26,111468.0,58.1629,58.2688,58.0089,58.0185,111468.0
2016-11-04 13:00:00,60.25,60.26,60.15,60.21,47578.0,58.0089,58.0185,57.9126,57.9703,47578.0
2016-11-04 13:30:00,60.2,60.3,60.17,60.29,62255.0,57.9607,58.057,57.9318,58.0474,62255.0
2016-11-04 14:00:00,60.29,60.37,60.26,60.28,93717.0,58.0474,58.1244,58.0185,58.0377,93717.0
2016-11-04 14:30:00,60.27,60.34,60.23,60.28,75183.0,58.0281,58.0955,57.9896,58.0377,75183.0
2016-11-04 15:00:00,60.27,60.28,60.04,60.07,109313.0,58.0281,58.0377,57.8067,57.8355,109313.0
2016-11-04 15:30:00,60.07,60.08,59.77,59.84,268895.0,57.8355,57.8452,57.5467,57.6141,268895.0
2016-11-07 09:30:00,60.36,60.62,59.68,59.93,235722.0,58.1148,58.3651,57.4601,57.7008,235722.0
2016-11-07 10:00:00,59.94,59.94,59.5,59.57,149028.0,57.7104,57.7104,57.2868,57.3541,149028.0
2016-11-07 10:30:00,59.58,60.07,59.58,59.99,204478.0,57.3638,57.8355,57.3638,57.7585,204478.0
2016-11-07 11:00:00,59.99,60.14,59.94,59.97,233796.0,57.7585,57.9029,57.7104,57.7393,233796.0
2016-11-07 11:30:00,59.98,60.26,59.98,60.26,241756.0,57.7489,58.0185,57.7489,58.0185,241756.0
2016-11-07 12:00:00,60.26,60.45,60.21,60.45,168911.0,58.0185,58.2014,57.9703,58.2014,168911.0
2016-11-07 12:30:00,60.44,60.44,60.31,60.32,106793.0,58.1918,58.1918,58.0666,58.0762,106793.0
2016-11-07 13:00:00,60.33,60.45,60.32,60.42,176728.0,58.0859,58.2014,58.0762,58.1725,176728.0
2016-11-07 13:30:00,60.42,60.55,60.37,60.53,131868.0,58.1725,58.2977,58.1244,58.2784,131868.0
2016-11-07 14:00:00,60.53,60.62,60.47,60.52,157946.0,58.2784,58.3651,58.2207,58.2688,157946.0
2016-11-07 14:30:00,60.53,60.77,60.49,60.65,131646.0,58.2784,58.5095,58.2399,58.394,131646.0
2016-11-07 15:00:00,60.65,60.9,60.64,60.82,154759.0,58.394,58.6347,58.3843,58.5576,154759.0
2016-11-07 15:30:00,60.82,61.1,60.8,61.08,290824.0,58.5576,58.8272,58.5384,58.808,290824.0
2016-11-08 09:30:00,61.21,62.07,61.14,61.98,158263.0,58.9331,59.7612,58.8657,59.6745,158263.0
2016-11-08 10:00:00,61.98,62.01,61.53,61.54,148509.0,59.6745,59.7034,59.2412,59.2509,148509.0
2016-11-08 10:30:00,61.55,61.67,61.23,61.54,117183.0,59.2605,59.376,58.9524,59.2509,117183.0
2016-11-08 11:00:00,61.53,61.76,61.49,61.56,141228.0,59.2412,59.4627,59.2027,59.2701,141228.0
2016-11-08 11:30:00,61.54,61.72,61.54,61.71,70710.0,59.2509,59.4242,59.2509,59.4145,70710.0
2016-11-08 12:00:00,61.71,61.84,61.62,61.79,70556.0,59.4145,59.5397,59.3279,59.4916,70556.0
2016-11-08 12:30:00,61.79,61.83,61.66,61.75,56625.0,59.4916,59.5301,59.3664,59.4531,56625.0
2016-11-08 13:00:00,61.75,61.77,61.49,61.7,84477.0,59.4531,59.4723,59.2027,59.4049,84477.0
2016-11-08 13:30:00,61.7,61.82,61.64,61.82,90528.0,59.4049,59.5205,59.3471,59.5205,90528.0
2016-11-08 14:00:00,61.83,61.94,61.75,61.9,134623.0,59.5301,59.636,59.4531,59.5975,134623.0
2016-11-08 14:30:00,61.9,62.13,61.88,62.09,97240.0,59.5975,59.8189,59.5782,59.7804,97240.0
2016-11-08 15:00:00,62.05,62.23,61.97,62.17,154221.0,59.7419,59.9152,59.6649,59.8574,154221.0
2016-11-08 15:30:00,62.18,62.23,61.94,62.02,403744.0,59.8671,59.9152,59.636,59.713,403744.0
2016-11-09 09:30:00,60.83,60.86,59.92,60.03,404996.0,58.5673,58.5962,57.6911,57.797,404996.0
2016-11-09 10:00:00,60.02,60.17,59.97,60.12,281388.0,57.7874,57.9318,57.7393,57.8837,281388.0
2016-11-09 10:30:00,60.1,60.1,59.95,60.02,173419.0,57.8644,57.8644,57.72,57.7874,173419.0
2016-11-09 11:00:00,60.01,60.21,59.96,60.21,183716.0,57.7778,57.9703,57.7296,57.9703,183716.0
2016-11-09 11:30:00,60.2,60.31,60.02,60.31,183810.0,57.9607,58.0666,57.7874,58.0666,183810.0
2016-11-09 12:00:00,60.31,60.36,59.88,60.08,137090.0,58.0666,58.1148,57.6526,57.8452,137090.0
2016-11-09 12:30:00,60.08,60.33,60.08,60.32,133138.0,57.8452,58.0859,57.8452,58.0762,133138.0
2016-11-09 13:00:00,60.31,60.4,59.66,59.67,139983.0,58.0666,58.1533,57.4408,57.4504,139983.0
2016-11-09 13:30:00,59.68,59.85,59.65,59.7,102972.0,57.4601,57.6237,57.4312,57.4793,102972.0
2016-11-09 14:00:00,59.71,59.73,59.42,59.48,158663.0,57.4889,57.5082,57.2097,57.2675,158663.0
2016-11-09 14:30:00,59.48,59.62,59.46,59.62,229131.0,57.2675,57.4023,57.2482,57.4023,229131.0
2016-11-09 15:00:00,59.62,59.81,59.61,59.7,169866.0,57.4023,57.5852,57.3927,57.4793,169866.0
2016-11-09 15:30:00,59.7,59.72,59.34,59.4,452835.0,57.4793,57.4986,57.1327,57.1905,452835.0
2016-11-10 09:30:00,59.0,59.12,58.03,58.27,440303.0,56.8053,56.9209,55.8714,56.1025,440303.0
2016-11-10 10:00:00,58.29,58.46,58.05,58.37,338422.0,56.1218,56.2854,55.8907,56.1988,338422.0
2016-11-10 10:30:00,58.36,58.66,58.13,58.47,232522.0,56.1892,56.478,55.9677,56.2951,232522.0
2016-11-10 11:00:00,58.46,58.77,58.2,58.71,292473.0,56.2854,56.5839,56.0351,56.5261,292473.0
2016-11-10 11:30:00,58.73,58.98,58.66,58.86,239561.0,56.5454,56.7861,56.478,56.6706,239561.0
2016-11-10 12:00:00,58.87,59.07,58.72,58.89,321960.0,56.6802,56.8727,56.5358,56.6994,321960.0
2016-11-10 12:30:00,58.9,59.22,58.86,59.14,202859.0,56.7091,57.0172,56.6706,56.9401,202859.0
2016-11-10 13:00:00,59.14,59.45,59.04,59.28,156936.0,56.9401,57.2386,56.8439,57.0749,156936.0
2016-11-10 13:30:00,59.28,59.29,58.83,59.04,152593.0,57.0749,57.0846,56.6417,56.8439,152593.0
2016-11-10 14:00:00,59.03,59.17,58.7,58.72,273865.0,56.8342,56.969,56.5165,56.5358,273865.0
2016-11-10 14:30:00,58.72,58.81,58.56,58.64,106714.0,56.5358,56.6224,56.3817,56.4587,106714.0
2016-11-10 15:00:00,58.64,58.74,58.51,58.64,178883.0,56.4587,56.555,56.3336,56.4587,178883.0
2016-11-10 15:30:00,58.64,58.69,58.44,58.51,759896.0,56.4587,56.5069,56.2662,56.3336,759896.0
2016-11-11 09:30:00,58.54,59.15,58.45,58.73,224108.0,56.3625,56.9498,56.2758,56.5454,224108.0
2016-11-11 10:00:00,58.72,58.83,58.33,58.6,147554.0,56.5358,56.6417,56.1603,56.4202,147554.0
2016-11-11 10:30:00,58.6,58.8,58.51,58.59,246040.0,56.4202,56.6128,56.3336,56.4106,246040.0
2016-11-11 11:00:00,58.59,58.65,58.5,58.58,176161.0,56.4106,56.4684,56.3239,56.401,176161.0
2016-11-11 11:30:00,58.58,58.93,58.51,58.93,196778.0,56.401,56.738,56.3336,56.738,196778.0
2016-11-11 12:00:00,58.92,59.01,58.84,58.99,136652.0,56.7283,56.815,56.6513,56.7957,136652.0
2016-11-11 12:30:00,58.99,59.01,58.76,58.8,134493.0,56.7957,56.815,56.5743,56.6128,134493.0
2016-11-11 13:00:00,58.79,58.81,58.53,58.59,104285.0,56.6032,56.6224,56.3528,56.4106,104285.0
2016-11-11 13:30:00,58.6,58.64,58.49,58.5,110509.0,56.4202,56.4587,56.3143,56.3239,110509.0
2016-11-11 14:00:00,58.49,58.71,58.47,58.69,391632.0,56.3143,56.5261,56.2951,56.5069,391632.0
2016-11-11 14:30:00,58.68,58.71,58.27,58.27,101646.0,56.4973,56.5261,56.1025,56.1025,101646.0
2016-11-11 15:00:00,58.27,58.46,58.22,58.39,115381.0,56.1025,56.2854,56.0544,56.218,115381.0
2016-11-11 15:30:00,58.4,58.54,58.36,58.47,355621.0,56.2277,56.3625,56.1892,56.2951,355621.0
2016-11-14 09:30:00,58.18,58.33,57.7,58.24,1888553.0,56.0159,56.1603,55.5537,56.0736,1888553.0
2016-11-14 10:00:00,58.23,58.25,57.63,57.79,559714.0,56.064,56.0832,55.4863,55.6404,559714.0
2016-11-14 10:30:00,57.81,58.1,57.78,58.07,306547.0,55.6596,55.9388,55.6307,55.9099,306547.0
2016-11-14 11:00:00,58.07,58.24,58.04,58.12,290747.0,55.9099,56.0736,55.8811,55.9581,290747.0
2016-11-14 11:30:00,58.14,58.26,58.09,58.14,138325.0,55.9773,56.0929,55.9292,55.9773,138325.0
2016-11-14 12:00:00,58.14,58.2,58.03,58.19,139300.0,55.9773,56.0351,55.8714,56.0255,139300.0
2016-11-14 12:30:00,58.19,58.31,58.16,58.27,201049.0,56.0255,56.141,55.9966,56.1025,201049.0
2016-11-14 13:00:00,58.27,58.32,58.0,58.01,102601.0,56.1025,56.1506,55.8425,55.8522,102601.0
2016-11-14 13:30:00,58.04,58.32,58.03,58.31,124585.0,55.8811,56.1506,55.8714,56.141,124585.0
2016-11-14 14:00:00,58.31,58.39,58.25,58.34,164707.0,56.141,56.218,56.0832,56.1699,164707.0
2016-11-14 14:30:00,58.34,58.34,58.13,58.21,168799.0,56.1699,56.1699,55.9677,56.0447,168799.0
2016-11-14 15:00:00,58.21,58.3,58.11,58.27,205501.0,56.0447,56.1314,55.9485,56.1025,205501.0
2016-11-14 15:30:00,58.27,58.41,58.13,58.15,658057.0,56.1025,56.2373,55.9677,55.987,658057.0
2016-11-15 09:30:00,58.37,58.83,58.37,58.47,199760.0,56.1988,56.6417,56.1988,56.2951,199760.0
2016-11-15 10:00:00,58.47,58.76,58.22,58.66,151936.0,56.2951,56.5743,56.0544,56.478,151936.0
2016-11-15 10:30:00,58.67,58.86,58.56,58.83,118608.0,56.4876,56.6706,56.3817,56.6417,118608.0
2016-11-15 11:00:00,58.83,58.96,58.71,58.76,121052.0,56.6417,56.7668,56.5261,56.5743,121052.0
2016-11-15 11:30:00,58.77,58.99,58.57,58.91,111130.0,56.5839,56.7957,56.3913,56.7187,111130.0
2016-11-15 12:00:00,58.91,59.17,58.84,59.1,91520.0,56.7187,56.969,56.6513,56.9016,91520.0
2016-11-15 12:30:00,59.09,59.18,58.99,59.05,71936.0,56.892,56.9787,56.7957,56.8535,71936.0
2016-11-15 13:00:00,59.05,59.13,59.0,59.12,48104.0,56.8535,56.9305,56.8053,56.9209,48104.0
2016-11-15 13:30:00,59.12,59.18,59.0,59.18,75220.0,56.9209,56.9787,56.8053,56.9787,75220.0
2016-11-15 14:00:00,59.18,59.18,58.9,58.99,83046.0,56.9787,56.9787,56.7091,56.7957,83046.0
2016-11-15 14:30:00,59.01,59.14,59.0,59.09,90018.0,56.815,56.9401,56.8053,56.892,90018.0
2016-11-15 15:00:00,59.08,59.16,58.86,58.96,103961.0,56.8824,56.9594,56.6706,56.7668,103961.0
2016-11-15 15:30:00,58.95,59.17,58.91,59.11,389878.0,56.7572,56.969,56.7187,56.9113,389878.0
2016-11-16 09:30:00,59.18,59.44,58.89,58.89,50054.0,56.9787,57.229,56.6994,56.6994,50054.0
2016-11-16 10:00:00,58.9,59.08,58.63,58.67,66691.0,56.7091,56.8824,56.4491,56.4876,66691.0
2016-11-16 10:30:00,58.61,58.67,58.44,58.59,72887.0,56.4299,56.4876,56.2662,56.4106,72887.0
2016-11-16 11:00:00,58.59,58.61,58.39,58.4,77170.0,56.4106,56.4299,56.218,56.2277,77170.0
2016-11-16 11:30:00,58.41,58.61,58.39,58.5,93271.0,56.2373,56.4299,56.218,56.3239,93271.0
2016-11-16 12:00:00,58.49,58.55,58.42,58.47,48427.0,56.3143,56.3721,56.2469,56.2951,48427.0
2016-11-16 12:30:00,58.48,58.53,58.31,58.37,50621.0,56.3047,56.3528,56.141,56.1988,50621.0
2016-11-16 13:00:00,58.36,58.49,58.33,58.43,59365.0,56.1892,56.3143,56.1603,56.2566,59365.0
2016-11-16 13:30:00,58.42,58.45,58.26,58.28,45959.0,56.2469,56.2758,56.0929,56.1121,45959.0
2016-11-16 14:00:00,58.27,58.44,58.26,58.42,65429.0,56.1025,56.2662,56.0929,56.2469,65429.0
2016-11-16 14:30:00,58.43,58.47,58.38,58.44,60564.0,56.2566,56.2951,56.2084,56.2662,60564.0
2016-11-16 15:00:00,58.44,58.58,58.41,58.58,89797.0,56.2662,56.401,56.2373,56.401,89797.0
2016-11-16 15:30:00,58.58,58.75,58.55,58.7,220329.0,56.401,56.5646,56.3721,56.5165,220329.0
2016-11-17 09:30:00,58.64,59.19,58.6,58.89,183967.0,56.4587,56.9883,56.4202,56.6994,183967.0
2016-11-17 10:00:00,58.9,59.14,58.85,59.05,173871.0,56.7091,56.9401,56.6609,56.8535,173871.0
2016-11-17 10:30:00,59.06,59.16,58.88,58.9,158860.0,56.8631,56.9594,56.6898,56.7091,158860.0
2016-11-17 11:00:00,58.9,58.99,58.84,58.98,80130.0,56.7091,56.7957,56.6513,56.7861,80130.0
2016-11-17 11:30:00,58.98,59.07,58.93,58.98,82346.0,56.7861,56.8727,56.738,56.7861,82346.0
2016-11-17 12:00:00,58.98,59.14,58.97,59.02,133786.0,56.7861,56.9401,56.7765,56.8246,133786.0
2016-11-17 12:30:00,59.02,59.04,58.85,58.94,66724.0,56.8246,56.8439,56.6609,56.7476,66724.0
2016-11-17 13:00:00,58.94,59.01,58.9,58.99,47427.0,56.7476,56.815,56.7091,56.7957,47427.0
2016-11-17 13:30:00,58.98,59.03,58.9,58.99,170473.0,56.7861,56.8342,56.7091,56.7957,170473.0
2016-11-17 14:00:00,58.98,59.0,58.9,58.94,102145.0,56.7861,56.8053,56.7091,56.7476,102145.0
2016-11-17 14:30:00,58.94,58.96,58.83,58.86,99262.0,56.7476,56.7668,56.6417,56.6706,99262.0
2016-11-17 15:00:00,58.85,58.85,58.68,58.75,177625.0,56.6609,56.6609,56.4973,56.5646,177625.0
2016-11-17 15:30:00,58.76,58.82,58.63,58.67,480974.0,56.5743,56.632,56.4491,56.4876,480974.0
2016-11-18 09:30:00,58.65,58.97,58.51,58.68,202529.0,56.4684,56.7765,56.3336,56.4973,202529.0
2016-11-18 10:00:00,58.68,58.71,58.5,58.53,59123.0,56.4973,56.5261,56.3239,56.3528,59123.0
2016-11-18 10:30:00,58.51,58.57,58.23,58.34,137278.0,56.3336,56.3913,56.064,56.1699,137278.0
2016-11-18 11:00:00,58.34,58.59,58.32,58.51,98143.0,56.1699,56.4106,56.1506,56.3336,98143.0
2016-11-18 11:30:00,58.52,58.58,58.38,58.48,49917.0,56.3432,56.401,56.2084,56.3047,49917.0
2016-11-18 12:00:00,58.47,58.48,58.24,58.26,41719.0,56.2951,56.3047,56.0736,56.0929,41719.0
2016-11-18 12:30:00,58.26,58.28,58.16,58.22,44387.0,56.0929,56.1121,55.9966,56.0544,44387.0
2016-11-18 13:00:00,58.22,58.33,58.2,58.28,39699.0,56.0544,56.1603,56.0351,56.1121,39699.0
2016-11-18 13:30:00,58.29,58.3,58.17,58.22,51749.0,56.1218,56.1314,56.0062,56.0544,51749.0
2016-11-18 14:00:00,58.22,58.23,58.13,58.21,70904.0,56.0544,56.064,55.9677,56.0447,70904.0
2016-11-18 14:30:00,58.21,58.25,58.17,58.23,54075.0,56.0447,56.0832,56.0062,56.064,54075.0
2016-11-18 15:00:00,58.22,58.56,58.21,58.55,90706.0,56.0544,56.3817,56.0447,56.3721,90706.0
2016-11-18 15:30:00,58.55,58.55,58.33,58.39,309711.0,56.3721,56.3721,56.1603,56.218,309711.0
2016-11-21 09:30:00,58.46,58.97,58.38,58.77,93823.0,56.2854,56.7765,56.2084,56.5839,93823.0
2016-11-21 10:00:00,58.76,59.03,58.66,58.96,69510.0,56.5743,56.8342,56.478,56.7668,69510.0
2016-11-21 10:30:00,58.96,59.1,58.94,58.95,57131.0,56.7668,56.9016,56.7476,56.7572,57131.0
2016-11-21 11:00:00,58.93,59.13,58.85,58.93,58614.0,56.738,56.9305,56.6609,56.738,58614.0
2016-11-21 11:30:00,58.94,59.11,58.92,59.06,59198.0,56.7476,56.9113,56.7283,56.8631,59198.0
2016-11-21 12:00:00,59.06,59.14,58.97,58.98,80861.0,56.8631,56.9401,56.7765,56.7861,80861.0
2016-11-21 12:30:00,58.99,59.1,58.95,59.08,56326.0,56.7957,56.9016,56.7572,56.8824,56326.0
2016-11-21 13:00:00,59.08,59.14,59.02,59.03,52337.0,56.8824,56.9401,56.8246,56.8342,52337.0
2016-11-21 13:30:00,59.03,59.1,58.96,59.05,45578.0,56.8342,56.9016,56.7668,56.8535,45578.0
2016-11-21 14:00:00,59.04,59.05,58.96,58.96,47563.0,56.8439,56.8535,56.7668,56.7668,47563.0
2016-11-21 14:30:00,58.95,59.03,58.92,58.99,59995.0,56.7572,56.8342,56.7283,56.7957,59995.0
2016-11-21 15:00:00,58.99,59.06,58.98,59.03,85871.0,56.7957,56.8631,56.7861,56.8342,85871.0
2016-11-21 15:30:00,59.04,59.22,58.98,59.15,303502.0,56.8439,57.0172,56.7861,56.9498,303502.0
2016-11-22 09:30:00,59.12,59.34,58.95,59.19,85292.0,56.9209,57.1327,56.7572,56.9883,85292.0
2016-11-22 10:00:00,59.19,59.39,59.14,59.36,55387.0,56.9883,57.1808,56.9401,57.152,55387.0
2016-11-22 10:30:00,59.36,59.44,59.23,59.24,96100.0,57.152,57.229,57.0268,57.0364,96100.0
2016-11-22 11:00:00,59.25,59.32,59.21,59.26,79860.0,57.046,57.1134,57.0075,57.0557,79860.0
2016-11-22 11:30:00,59.25,59.27,59.16,59.24,60458.0,57.046,57.0653,56.9594,57.0364,60458.0
2016-11-22 12:00:00,59.24,59.36,59.23,59.36,47856.0,57.0364,57.152,57.0268,57.152,47856.0
2016-11-22 12:30:00,59.36,59.39,59.23,59.28,538447.0,57.152,57.1808,57.0268,57.0749,538447.0
2016-11-22 13:00:00,59.28,59.33,59.21,59.27,59136.0,57.0749,57.1231,57.0075,57.0653,59136.0
2016-11-22 13:30:00,59.27,59.43,59.25,59.4,42867.0,57.0653,57.2194,57.046,57.1905,42867.0
2016-11-22 14:00:00,59.39,59.39,59.27,59.28,94437.0,57.1808,57.1808,57.0653,57.0749,94437.0
2016-11-22 14:30:00,59.28,59.37,59.2,59.22,103827.0,57.0749,57.1616,56.9979,57.0172,103827.0
2016-11-22 15:00:00,59.22,59.33,59.22,59.31,93552.0,57.0172,57.1231,57.0172,57.1038,93552.0
2016-11-22 15:30:00,59.31,59.4,59.24,59.32,186841.0,57.1038,57.1905,57.0364,57.1134,186841.0
2016-11-23 09:30:00,58.68,59.27,58.67,58.95,106400.0,56.4973,57.0653,56.4876,56.7572,106400.0
2016-11-23 10:00:00,58.97,59.09,58.8,58.87,112437.0,56.7765,56.892,56.6128,56.6802,112437.0
2016-11-23 10:30:00,58.88,58.97,58.7,58.75,36895.0,56.6898,56.7765,56.5165,56.5646,36895.0
2016-11-23 11:00:00,58.73,58.89,58.72,58.85,49566.0,56.5454,56.6994,56.5358,56.6609,49566.0
2016-11-23 11:30:00,58.84,58.85,58.69,58.71,35521.0,56.6513,56.6609,56.5069,56.5261,35521.0
2016-11-23 12:00:00,58.72,58.9,58.68,58.9,45134.0,56.5358,56.7091,56.4973,56.7091,45134.0
2016-11-23 12:30:00,58.89,59.05,58.88,58.93,45011.0,56.6994,56.8535,56.6898,56.738,45011.0
2016-11-23 13:00:00,58.92,59.01,58.87,58.9,52560.0,56.7283,56.815,56.6802,56.7091,52560.0
2016-11-23 13:30:00,58.9,58.95,58.8,58.81,64406.0,56.7091,56.7572,56.6128,56.6224,64406.0
2016-11-23 14:00:00,58.82,58.9,58.75,58.86,51186.0,56.632,56.7091,56.5646,56.6706,51186.0
2016-11-23 14:30:00,58.85,58.87,58.72,58.77,43154.0,56.6609,56.6802,56.5358,56.5839,43154.0
2016-11-23 15:00:00,58.77,58.81,58.63,58.64,55108.0,56.5839,56.6224,56.4491,56.4587,55108.0
2016-11-23 15:30:00,58.63,58.75,58.6,58.71,166483.0,56.4491,56.5646,56.4202,56.5261,166483.0
2016-11-25 09:30:00,58.93,59.47,58.93,59.18,249071.0,56.738,57.2579,56.738,56.9787,249071.0
2016-11-25 10:00:00,59.18,59.3,59.16,59.25,127343.0,56.9787,57.0942,56.9594,57.046,127343.0
2016-11-25 10:30:00,59.24,59.39,59.2,59.36,348482.0,57.0364,57.1808,56.9979,57.152,348482.0
2016-11-25 11:00:00,59.37,59.42,59.23,59.3,291495.0,57.1616,57.2097,57.0268,57.0942,291495.0
2016-11-25 11:30:00,59.29,59.33,58.98,59.01,102162.0,57.0846,57.1231,56.7861,56.815,102162.0
2016-11-25 12:00:00,59.01,59.24,59.0,59.15,90029.0,56.815,57.0364,56.8053,56.9498,90029.0
2016-11-25 12:30:00,59.16,59.3,59.16,59.28,220825.0,56.9594,57.0942,56.9594,57.0749,220825.0
2016-11-28 09:30:00,59.59,60.34,59.59,60.34,138393.0,57.3734,58.0955,57.3734,58.0955,138393.0
2016-11-28 10:00:00,60.35,60.44,60.25,60.42,134901.0,58.1051,58.1918,58.0089,58.1725,134901.0
2016-11-28 10:30:00,60.42,60.93,60.41,60.92,181407.0,58.1725,58.6636,58.1629,58.6539,181407.0
2016-11-28 11:00:00,60.93,61.04,60.76,60.86,138171.0,58.6636,58.7695,58.4999,58.5962,138171.0
2016-11-28 11:30:00,60.85,60.88,60.61,60.67,110907.0,58.5865,58.6154,58.3555,58.4132,110907.0
2016-11-28 12:00:00,60.68,60.74,60.54,60.65,92791.0,58.4229,58.4806,58.2881,58.394,92791.0
2016-11-28 12:30:00,60.65,60.79,60.63,60.78,49891.0,58.394,58.5288,58.3747,58.5191,49891.0
2016-11-28 13:00:00,60.79,60.89,60.75,60.75,45343.0,58.5288,58.625,58.4903,58.4903,45343.0
2016-11-28 13:30:00,60.75,60.76,60.62,60.69,48035.0,58.4903,58.4999,58.3651,58.4325,48035.0
2016-11-28 14:00:00,60.69,60.77,60.64,60.67,65238.0,58.4325,58.5095,58.3843,58.4132,65238.0
2016-11-28 14:30:00,60.66,60.78,60.63,60.78,68110.0,58.4036,58.5191,58.3747,58.5191,68110.0
2016-11-28 15:00:00,60.78,60.79,60.67,60.77,104010.0,58.5191,58.5288,58.4132,58.5095,104010.0
2016-11-28 15:30:00,60.77,60.87,60.71,60.74,265473.0,58.5095,58.6058,58.4517,58.4806,265473.0
2016-11-29 09:30:00,60.62,61.11,60.57,60.96,187206.0,58.3651,58.8369,58.3169,58.6924,187206.0
2016-11-29 10:00:00,60.97,61.1,60.58,60.69,311870.0,58.7021,58.8272,58.3266,58.4325,311870.0
2016-11-29 10:30:00,60.7,61.2,60.66,61.18,211390.0,58.4421,58.9235,58.4036,58.9043,211390.0
2016-11-29 11:00:00,61.2,61.23,61.01,61.18,166621.0,58.9235,58.9524,58.7406,58.9043,166621.0
2016-11-29 11:30:00,61.19,61.19,60.81,60.9,171303.0,58.9139,58.9139,58.548,58.6347,171303.0
2016-11-29 12:00:00,60.91,60.91,60.59,60.68,74322.0,58.6443,58.6443,58.3362,58.4229,74322.0
2016-11-29 12:30:00,60.69,60.72,60.58,60.64,81713.0,58.4325,58.4614,58.3266,58.3843,81713.0
2016-11-29 13:00:00,60.64,60.84,60.64,60.82,73019.0,58.3843,58.5769,58.3843,58.5576,73019.0
2016-11-29 13:30:00,60.82,60.82,60.67,60.78,81298.0,58.5576,58.5576,58.4132,58.5191,81298.0
2016-11-29 14:00:00,60.79,60.8,60.6,60.67,107040.0,58.5288,58.5384,58.3458,58.4132,107040.0
2016-11-29 14:30:00,60.67,60.68,60.55,60.59,123900.0,58.4132,58.4229,58.2977,58.3362,123900.0
2016-11-29 15:00:00,60.59,60.62,60.54,60.6,178021.0,58.3362,58.3651,58.2881,58.3458,178021.0
2016-11-29 15:30:00,60.6,60.62,60.42,60.47,636714.0,58.3458,58.3651,58.1725,58.2207,636714.0
2016-11-30 09:30:00,59.75,59.81,59.11,59.48,239260.0,57.5275,57.5852,56.9113,57.2675,239260.0
2016-11-30 10:00:00,59.49,59.83,59.45,59.69,150730.0,57.2771,57.6045,57.2386,57.4697,150730.0
2016-11-30 10:30:00,59.69,60.02,59.69,59.8,223839.0,57.4697,57.7874,57.4697,57.5756,223839.0
2016-11-30 11:00:00,59.81,59.82,59.28,59.33,157055.0,57.5852,57.5948,57.0749,57.1231,157055.0
2016-11-30 11:30:00,59.31,59.33,59.09,59.24,109948.0,57.1038,57.1231,56.892,57.0364,109948.0
2016-11-30 12:00:00,59.26,59.41,59.24,59.25,115883.0,57.0557,57.2001,57.0364,57.046,115883.0
2016-11-30 12:30:00,59.26,59.29,59.1,59.22,79374.0,57.0557,57.0846,56.9016,57.0172,79374.0
2016-11-30 13:00:00,59.21,59.34,59.19,59.24,56330.0,57.0075,57.1327,56.9883,57.0364,56330.0
2016-11-30 13:30:00,59.23,59.28,59.13,59.25,72441.0,57.0268,57.0749,56.9305,57.046,72441.0
2016-11-30 14:00:00,59.25,59.3,59.09,59.15,131735.0,57.046,57.0942,56.892,56.9498,131735.0
2016-11-30 14:30:00,59.15,59.26,59.03,59.2,199496.0,56.9498,57.0557,56.8342,56.9979,199496.0
2016-11-30 15:00:00,59.21,59.29,59.15,59.2,110862.0,57.0075,57.0846,56.9498,56.9979,110862.0
2016-11-30 15:30:00,59.2,59.2,58.79,58.8,515330.0,56.9979,56.9979,56.6032,56.6128,515330.0
2016-12-01 09:30:00,58.47,58.51,58.06,58.29,166957.0,56.2951,56.3336,55.9003,56.1218,166957.0
2016-12-01 10:00:00,58.3,58.35,57.8,57.83,133429.0,56.1314,56.1795,55.65,55.6789,133429.0
2016-12-01 10:30:00,57.83,58.09,57.83,58.07,184645.0,55.6789,55.9292,55.6789,55.9099,184645.0
2016-12-01 11:00:00,58.09,58.1,57.82,57.86,108688.0,55.9292,55.9388,55.6692,55.7078,108688.0
2016-12-01 11:30:00,57.85,57.97,57.8,57.84,91660.0,55.6981,55.8137,55.65,55.6885,91660.0
2016-12-01 12:00:00,57.85,57.95,57.78,57.86,84594.0,55.6981,55.7944,55.6307,55.7078,84594.0
2016-12-01 12:30:00,57.87,57.87,57.69,57.76,86662.0,55.7174,55.7174,55.5441,55.6115,86662.0
2016-12-01 13:00:00,57.75,57.81,57.6,57.65,62339.0,55.6018,55.6596,55.4574,55.5056,62339.0
2016-12-01 13:30:00,57.65,57.83,57.6,57.8,125226.0,55.5056,55.6789,55.4574,55.65,125226.0
2016-12-01 14:00:00,57.8,57.97,57.77,57.8,93836.0,55.65,55.8137,55.6211,55.65,93836.0
2016-12-01 14:30:00,57.8,57.9,57.79,57.82,105809.0,55.65,55.7463,55.6404,55.6692,105809.0
2016-12-01 15:00:00,57.82,58.03,57.82,57.92,130400.0,55.6692,55.8714,55.6692,55.7655,130400.0
2016-12-01 15:30:00,57.92,58.05,57.87,58.04,390767.0,55.7655,55.8907,55.7174,55.8811,390767.0
2016-12-02 09:30:00,58.5,58.91,58.47,58.71,148747.0,56.3239,56.7187,56.2951,56.5261,148747.0
2016-12-02 10:00:00,58.7,58.94,58.57,58.7,154486.0,56.5165,56.7476,56.3913,56.5165,154486.0
2016-12-02 10:30:00,58.69,58.69,58.39,58.4,129345.0,56.5069,56.5069,56.218,56.2277,129345.0
2016-12-02 11:00:00,58.4,58.54,58.39,58.44,146336.0,56.2277,56.3625,56.218,56.2662,146336.0
2016-12-02 11:30:00,58.44,58.44,58.3,58.3,70041.0,56.2662,56.2662,56.1314,56.1314,70041.0
2016-12-02 12:00:00,58.31,58.32,58.19,58.27,78915.0,56.141,56.1506,56.0255,56.1025,78915.0
2016-12-02 12:30:00,58.27,58.28,58.1,58.14,85402.0,56.1025,56.1121,55.9388,55.9773,85402.0
2016-12-02 13:00:00,58.13,58.18,58.03,58.15,80818.0,55.9677,56.0159,55.8714,55.987,80818.0
2016-12-02 13:30:00,58.15,58.15,58.05,58.12,70601.0,55.987,55.987,55.8907,55.9581,70601.0
2016-12-02 14:00:00,58.12,58.15,57.97,58.14,99519.0,55.9581,55.987,55.8137,55.9773,99519.0
2016-12-02 14:30:00,58.14,58.18,58.08,58.08,118271.0,55.9773,56.0159,55.9196,55.9196,118271.0
2016-12-02 15:00:00,58.08,58.28,58.05,58.28,205030.0,55.9196,56.1121,55.8907,56.1121,205030.0
2016-12-02 15:30:00,58.28,58.41,58.23,58.28,319008.0,56.1121,56.2373,56.064,56.1121,319008.0
2016-12-05 09:30:00,58.04,58.24,57.77,57.86,217953.0,55.8811,56.0736,55.6211,55.7078,217953.0
2016-12-05 10:00:00,57.84,57.96,57.64,57.87,221212.0,55.6885,55.804,55.4959,55.7174,221212.0
2016-12-05 10:30:00,57.87,57.95,57.79,57.88,169310.0,55.7174,55.7944,55.6404,55.727,169310.0
2016-12-05 11:00:00,57.87,58.03,57.84,57.89,282876.0,55.7174,55.8714,55.6885,55.7366,282876.0
2016-12-05 11:30:00,57.88,57.95,57.74,57.93,140338.0,55.727,55.7944,55.5922,55.7752,140338.0
2016-12-05 12:00:00,57.93,58.02,57.82,57.94,168959.0,55.7752,55.8618,55.6692,55.7848,168959.0
2016-12-05 12:30:00,57.94,58.09,57.92,58.09,156276.0,55.7848,55.9292,55.7655,55.9292,156276.0
2016-12-05 13:00:00,58.09,58.31,58.06,58.2,179196.0,55.9292,56.141,55.9003,56.0351,179196.0
2016-12-05 13:30:00,58.2,58.27,58.13,58.2,128686.0,56.0351,56.1025,55.9677,56.0351,128686.0
2016-12-05 14:00:00,58.19,58.25,58.13,58.21,115221.0,56.0255,56.0832,55.9677,56.0447,115221.0
2016-12-05 14:30:00,58.21,58.24,58.12,58.15,109419.0,56.0447,56.0736,55.9581,55.987,109419.0
2016-12-05 15:00:00,58.15,58.31,58.15,58.27,140003.0,55.987,56.141,55.987,56.1025,140003.0
2016-12-05 15:30:00,58.27,58.38,58.19,58.37,307141.0,56.1025,56.2084,56.0255,56.1988,307141.0
2016-12-06 09:30:00,58.55,58.87,58.26,58.32,78696.0,56.3721,56.6802,56.0929,56.1506,78696.0
2016-12-06 10:00:00,58.29,58.59,58.18,58.58,66098.0,56.1218,56.4106,56.0159,56.401,66098.0
2016-12-06 10:30:00,58.57,58.79,58.55,58.75,81668.0,56.3913,56.6032,56.3721,56.5646,81668.0
2016-12-06 11:00:00,58.76,58.83,58.69,58.73,54155.0,56.5743,56.6417,56.5069,56.5454,54155.0
2016-12-06 11:30:00,58.72,58.76,58.59,58.67,43647.0,56.5358,56.5743,56.4106,56.4876,43647.0
2016-12-06 12:00:00,58.67,58.7,58.56,58.58,85960.0,56.4876,56.5165,56.3817,56.401,85960.0
2016-12-06 12:30:00,58.59,58.69,58.58,58.69,54717.0,56.4106,56.5069,56.401,56.5069,54717.0
2016-12-06 13:00:00,58.69,58.78,58.68,58.69,34759.0,56.5069,56.5935,56.4973,56.5069,34759.0
2016-12-06 13:30:00,58.69,58.77,58.64,58.66,49453.0,56.5069,56.5839,56.4587,56.478,49453.0
2016-12-06 14:00:00,58.65,58.65,58.53,58.57,61134.0,56.4684,56.4684,56.3528,56.3913,61134.0
2016-12-06 14:30:00,58.57,58.67,58.53,58.61,54973.0,56.3913,56.4876,56.3528,56.4299,54973.0
2016-12-06 15:00:00,58.61,58.68,58.39,58.42,98377.0,56.4299,56.4973,56.218,56.2469,98377.0
2016-12-06 15:30:00,58.43,58.46,58.31,58.38,353559.0,56.2566,56.2854,56.141,56.2084,353559.0
2016-12-07 09:30:00,58.62,58.93,58.55,58.78,82684.0,56.4395,56.738,56.3721,56.5935,82684.0
2016-12-07 10:00:00,58.8,59.08,58.77,58.95,30294.0,56.6128,56.8824,56.5839,56.7572,30294.0
2016-12-07 10:30:00,58.96,59.08,58.92,58.93,48238.0,56.7668,56.8824,56.7283,56.738,48238.0
2016-12-07 11:00:00,58.92,58.97,58.79,58.82,56375.0,56.7283,56.7765,56.6032,56.632,56375.0
2016-12-07 11:30:00,58.83,59.11,58.79,59.08,80906.0,56.6417,56.9113,56.6032,56.8824,80906.0
2016-12-07 12:00:00,59.07,59.07,58.94,59.05,46529.0,56.8727,56.8727,56.7476,56.8535,46529.0
2016-12-07 12:30:00,59.05,59.06,58.82,58.84,59293.0,56.8535,56.8631,56.632,56.6513,59293.0
2016-12-07 13:00:00,58.84,58.99,58.79,58.98,86474.0,56.6513,56.7957,56.6032,56.7861,86474.0
2016-12-07 13:30:00,58.98,59.05,58.89,59.03,94454.0,56.7861,56.8535,56.6994,56.8342,94454.0
2016-12-07 14:00:00,59.02,59.02,58.86,58.88,68395.0,56.8246,56.8246,56.6706,56.6898,68395.0
2016-12-07 14:30:00,58.88,58.91,58.76,58.86,65444.0,56.6898,56.7187,56.5743,56.6706,65444.0
2016-12-07 15:00:00,58.87,58.97,58.8,58.97,100247.0,56.6802,56.7765,56.6128,56.7765,100247.0
2016-12-07 15:30:00,58.97,58.97,58.8,58.81,600907.0,56.7765,56.7765,56.6128,56.6224,600907.0
2016-12-08 09:30:00,58.44,58.75,58.06,58.73,118223.0,56.2662,56.5646,55.9003,56.5454,118223.0
2016-12-08 10:00:00,58.76,59.08,58.65,58.66,108803.0,56.5743,56.8824,56.4684,56.478,108803.0
2016-12-08 10:30:00,58.66,58.86,58.56,58.59,94013.0,56.478,56.6706,56.3817,56.4106,94013.0
2016-12-08 11:00:00,58.58,58.95,58.57,58.88,123187.0,56.401,56.7572,56.3913,56.6898,123187.0
2016-12-08 11:30:00,58.88,58.88,58.72,58.84,91470.0,56.6898,56.6898,56.5358,56.6513,91470.0
2016-12-08 12:00:00,58.85,59.05,58.82,59.04,85433.0,56.6609,56.8535,56.632,56.8439,85433.0
2016-12-08 12:30:00,59.04,59.13,58.99,59.13,40463.0,56.8439,56.9305,56.7957,56.9305,40463.0
2016-12-08 13:00:00,59.13,59.14,59.02,59.12,68600.0,56.9305,56.9401,56.8246,56.9209,68600.0
2016-12-08 13:30:00,59.13,59.23,59.07,59.21,59796.0,56.9305,57.0268,56.8727,57.0075,59796.0
2016-12-08 14:00:00,59.21,59.23,59.15,59.2,81407.0,57.0075,57.0268,56.9498,56.9979,81407.0
2016-12-08 14:30:00,59.2,59.24,59.06,59.18,141181.0,56.9979,57.0364,56.8631,56.9787,141181.0
2016-12-08 15:00:00,59.18,59.23,59.09,59.1,134025.0,56.9787,57.0268,56.892,56.9016,134025.0
2016-12-08 15:30:00,59.1,59.22,59.06,59.17,218197.0,56.9016,57.0172,56.8631,56.969,218197.0
2016-12-09 09:30:00,59.19,59.7,59.19,59.5,219542.0,56.9883,57.4793,56.9883,57.2868,219542.0
2016-12-09 10:00:00,59.52,59.69,59.35,59.37,89573.0,57.306,57.4697,57.1423,57.1616,89573.0
2016-12-09 10:30:00,59.38,59.46,59.26,59.43,220953.0,57.1712,57.2482,57.0557,57.2194,220953.0
2016-12-09 11:00:00,59.44,59.57,59.36,59.48,292799.0,57.229,57.3541,57.152,57.2675,292799.0
2016-12-09 11:30:00,59.48,59.5,59.35,59.41,125588.0,57.2675,57.2868,57.1423,57.2001,125588.0
2016-12-09 12:00:00,59.41,59.68,59.39,59.66,93130.0,57.2001,57.4601,57.1808,57.4408,93130.0
2016-12-09 12:30:00,59.65,59.66,59.52,59.53,116259.0,57.4312,57.4408,57.306,57.3156,116259.0
2016-12-09 13:00:00,59.53,59.56,59.43,59.47,164882.0,57.3156,57.3445,57.2194,57.2579,164882.0
2016-12-09 13:30:00,59.48,59.63,59.1,59.1,203241.0,57.2675,57.4119,56.9016,56.9016,203241.0
2016-12-09 14:00:00,59.11,59.35,58.96,58.98,279533.0,56.9113,57.1423,56.7668,56.7861,279533.0
2016-12-09 14:30:00,58.98,59.19,58.97,59.13,546832.0,56.7861,56.9883,56.7765,56.9305,546832.0
2016-12-09 15:00:00,59.14,59.31,59.06,59.28,463334.0,56.9401,57.1038,56.8631,57.0749,463334.0
2016-12-09 15:30:00,59.28,59.34,59.18,59.32,425274.0,57.0749,57.1327,56.9787,57.1134,425274.0
2016-12-12 09:30:00,59.07,59.22,58.89,59.12,388801.0,56.8727,57.0172,56.6994,56.9209,388801.0
2016-12-12 10:00:00,59.13,59.45,59.12,59.37,184174.0,56.9305,57.2386,56.9209,57.1616,184174.0
2016-12-12 10:30:00,59.4,59.49,59.29,59.46,122332.0,57.1905,57.2771,57.0846,57.2482,122332.0
2016-12-12 11:00:00,59.46,59.71,59.42,59.7,169443.0,57.2482,57.4889,57.2097,57.4793,169443.0
2016-12-12 11:30:00,59.71,59.83,59.62,59.8,113768.0,57.4889,57.6045,57.4023,57.5756,113768.0
2016-12-12 12:00:00,59.8,59.82,59.64,59.7,118286.0,57.5756,57.5948,57.4215,57.4793,118286.0
2016-12-12 12:30:00,59.71,59.76,59.58,59.68,81895.0,57.4889,57.5371,57.3638,57.4601,81895.0
2016-12-12 13:00:00,59.68,59.69,59.54,59.56,114863.0,57.4601,57.4697,57.3253,57.3445,114863.0
2016-12-12 13:30:00,59.57,59.59,59.48,59.53,74403.0,57.3541,57.3734,57.2675,57.3156,74403.0
2016-12-12 14:00:00,59.54,59.67,59.53,59.55,94598.0,57.3253,57.4504,57.3156,57.3349,94598.0
2016-12-12 14:30:00,59.55,59.56,59.44,59.54,99459.0,57.3349,57.3445,57.229,57.3253,99459.0
2016-12-12 15:00:00,59.55,59.76,59.49,59.76,243668.0,57.3349,57.5371,57.2771,57.5371,243668.0
2016-12-12 15:30:00,59.76,59.98,59.72,59.83,623789.0,57.5371,57.7489,57.4986,57.6045,623789.0
2016-12-13 09:30:00,60.1,60.78,60.1,60.61,159359.0,57.8644,58.5191,57.8644,58.3555,159359.0
2016-12-13 10:00:00,60.57,60.57,60.3,60.48,90944.0,58.3169,58.3169,58.057,58.2303,90944.0
2016-12-13 10:30:00,60.46,60.62,60.28,60.55,380777.0,58.211,58.3651,58.0377,58.2977,380777.0
2016-12-13 11:00:00,60.55,60.58,60.32,60.35,114105.0,58.2977,58.3266,58.0762,58.1051,114105.0
2016-12-13 11:30:00,60.36,60.36,60.09,60.19,133979.0,58.1148,58.1148,57.8548,57.9511,133979.0
2016-12-13 12:00:00,60.2,60.25,60.05,60.24,85723.0,57.9607,58.0089,57.8163,57.9992,85723.0
2016-12-13 12:30:00,60.26,60.31,60.19,60.22,68926.0,58.0185,58.0666,57.9511,57.98,68926.0
2016-12-13 13:00:00,60.22,60.24,60.12,60.22,125512.0,57.98,57.9992,57.8837,57.98,125512.0
2016-12-13 13:30:00,60.23,60.26,60.1,60.18,110298.0,57.9896,58.0185,57.8644,57.9415,110298.0
2016-12-13 14:00:00,60.19,60.42,60.18,60.31,110525.0,57.9511,58.1725,57.9415,58.0666,110525.0
2016-12-13 14:30:00,60.3,60.4,60.29,60.3,130726.0,58.057,58.1533,58.0474,58.057,130726.0
2016-12-13 15:00:00,60.31,60.56,60.29,60.55,142054.0,58.0666,58.3073,58.0474,58.2977,142054.0
2016-12-13 15:30:00,60.55,60.67,60.49,60.59,430420.0,58.2977,58.4132,58.2399,58.3362,430420.0
2016-12-14 09:30:00,60.88,61.23,60.67,60.73,102151.0,58.6154,58.9524,58.4132,58.471,102151.0
2016-12-14 10:00:00,60.73,60.73,60.35,60.38,88682.0,58.471,58.471,58.1051,58.134,88682.0
2016-12-14 10:30:00,60.38,60.59,60.36,60.47,85308.0,58.134,58.3362,58.1148,58.2207,85308.0
2016-12-14 11:00:00,60.46,60.47,60.25,60.34,89353.0,58.211,58.2207,58.0089,58.0955,89353.0
2016-12-14 11:30:00,60.34,60.5,60.3,60.48,97059.0,58.0955,58.2496,58.057,58.2303,97059.0
2016-12-14 12:00:00,60.48,60.61,60.48,60.53,110101.0,58.2303,58.3555,58.2303,58.2784,110101.0
2016-12-14 12:30:00,60.53,60.65,60.49,60.54,73865.0,58.2784,58.394,58.2399,58.2881,73865.0
2016-12-14 13:00:00,60.55,60.71,60.53,60.68,48759.0,58.2977,58.4517,58.2784,58.4229,48759.0
2016-12-14 13:30:00,60.68,60.72,60.57,60.69,151257.0,58.4229,58.4614,58.3169,58.4325,151257.0
2016-12-14 14:00:00,60.69,60.78,59.36,59.54,186392.0,58.4325,58.5191,57.152,57.3253,186392.0
2016-12-14 14:30:00,59.55,59.75,59.49,59.53,327415.0,57.3349,57.5275,57.2771,57.3156,327415.0
2016-12-14 15:00:00,59.52,59.54,59.42,59.46,382058.0,57.306,57.3253,57.2097,57.2482,382058.0
2016-12-14 15:30:00,59.46,59.82,59.39,59.49,514339.0,57.2482,57.5948,57.1808,57.2771,514339.0
2016-12-15 09:30:00,59.46,59.68,59.36,59.68,174479.0,57.2482,57.4601,57.152,57.4601,174479.0
2016-12-15 10:00:00,59.69,59.89,59.56,59.73,83886.0,57.4697,57.6622,57.3445,57.5082,83886.0
2016-12-15 10:30:00,59.74,59.98,59.73,59.86,100602.0,57.5178,57.7489,57.5082,57.6334,100602.0
2016-12-15 11:00:00,59.88,60.0,59.71,59.74,97278.0,57.6526,57.7682,57.4889,57.5178,97278.0
2016-12-15 11:30:00,59.74,59.83,59.63,59.74,95145.0,57.5178,57.6045,57.4119,57.5178,95145.0
2016-12-15 12:00:00,59.75,59.86,59.74,59.79,79730.0,57.5275,57.6334,57.5178,57.566,79730.0
2016-12-15 12:30:00,59.78,59.88,59.71,59.83,64046.0,57.5563,57.6526,57.4889,57.6045,64046.0
2016-12-15 13:00:00,59.82,59.95,59.77,59.88,107009.0,57.5948,57.72,57.5467,57.6526,107009.0
2016-12-15 13:30:00,59.89,59.93,59.71,59.75,82052.0,57.6622,57.7008,57.4889,57.5275,82052.0
2016-12-15 14:00:00,59.76,60.04,59.73,59.99,76716.0,57.5371,57.8067,57.5082,57.7585,76716.0
2016-12-15 14:30:00,59.98,60.1,59.94,59.97,84422.0,57.7489,57.8644,57.7104,57.7393,84422.0
2016-12-15 15:00:00,59.98,59.98,59.84,59.85,80572.0,57.7489,57.7489,57.6141,57.6237,80572.0
2016-12-15 15:30:00,59.85,60.01,59.83,60.0,218403.0,57.6237,57.7778,57.6045,57.7682,218403.0
2016-12-16 09:30:00,60.15,60.75,60.15,60.37,581347.0,57.9126,58.4903,57.9126,58.1244,581347.0
2016-12-16 10:00:00,60.36,60.5,60.26,60.42,79304.0,58.1148,58.2496,58.0185,58.1725,79304.0
2016-12-16 10:30:00,60.42,60.7,60.38,60.69,117321.0,58.1725,58.4421,58.134,58.4325,117321.0
2016-12-16 11:00:00,60.7,60.93,60.63,60.91,147942.0,58.4421,58.6636,58.3747,58.6443,147942.0
2016-12-16 11:30:00,60.92,61.1,60.9,61.04,140887.0,58.6539,58.8272,58.6347,58.7695,140887.0
2016-12-16 12:00:00,61.04,61.06,60.93,61.01,90347.0,58.7695,58.7887,58.6636,58.7406,90347.0
2016-12-16 12:30:00,60.99,61.15,60.97,61.06,76171.0,58.7213,58.8754,58.7021,58.7887,76171.0
2016-12-16 13:00:00,61.05,61.05,60.9,60.91,63145.0,58.7791,58.7791,58.6347,58.6443,63145.0
2016-12-16 13:30:00,60.91,60.91,60.78,60.83,80693.0,58.6443,58.6443,58.5191,58.5673,80693.0
2016-12-16 14:00:00,60.84,60.89,60.78,60.85,103313.0,58.5769,58.625,58.5191,58.5865,103313.0
2016-12-16 14:30:00,60.85,60.96,60.77,60.93,101454.0,58.5865,58.6924,58.5095,58.6636,101454.0
2016-12-16 15:00:00,60.94,61.02,60.91,61.01,225648.0,58.6732,58.7502,58.6443,58.7406,225648.0
2016-12-16 15:30:00,61.0,61.09,60.83,61.05,506787.0,58.731,58.8176,58.5673,58.7791,506787.0
2016-12-19 09:30:00,61.43,61.47,60.86,60.96,125753.0,59.145,59.1835,58.5962,58.6924,125753.0
2016-12-19 10:00:00,60.94,61.06,60.75,60.79,84999.0,58.6732,58.7887,58.4903,58.5288,84999.0
2016-12-19 10:30:00,60.77,60.84,60.71,60.71,153020.0,58.5095,58.5769,58.4517,58.4517,153020.0
2016-12-19 11:00:00,60.72,61.01,60.66,60.97,168982.0,58.4614,58.7406,58.4036,58.7021,168982.0
2016-12-19 11:30:00,60.96,60.97,60.77,60.93,98257.0,58.6924,58.7021,58.5095,58.6636,98257.0
2016-12-19 12:00:00,60.93,60.96,60.74,60.74,117142.0,58.6636,58.6924,58.4806,58.4806,117142.0
2016-12-19 12:30:00,60.74,60.81,60.73,60.78,56246.0,58.4806,58.548,58.471,58.5191,56246.0
2016-12-19 13:00:00,60.78,60.81,60.73,60.79,85154.0,58.5191,58.548,58.471,58.5288,85154.0
2016-12-19 13:30:00,60.79,60.85,60.69,60.83,160222.0,58.5288,58.5865,58.4325,58.5673,160222.0
2016-12-19 14:00:00,60.83,60.88,60.77,60.79,69075.0,58.5673,58.6154,58.5095,58.5288,69075.0
2016-12-19 14:30:00,60.8,60.81,60.74,60.77,81433.0,58.5384,58.548,58.4806,58.5095,81433.0
2016-12-19 15:00:00,60.77,60.77,60.65,60.73,167505.0,58.5095,58.5095,58.394,58.471,167505.0
2016-12-19 15:30:00,60.72,60.85,60.7,60.82,459981.0,58.4614,58.5865,58.4421,58.5576,459981.0
2016-12-20 09:30:00,60.74,61.01,60.63,60.79,105176.0,58.4806,58.7406,58.3747,58.5288,105176.0
2016-12-20 10:00:00,60.8,60.95,60.72,60.89,63480.0,58.5384,58.6828,58.4614,58.625,63480.0
2016-12-20 10:30:00,60.9,61.13,60.78,61.1,160496.0,58.6347,58.8561,58.5191,58.8272,160496.0
2016-12-20 11:00:00,61.1,61.25,61.02,61.1,110186.0,58.8272,58.9717,58.7502,58.8272,110186.0
2016-12-20 11:30:00,61.1,61.18,60.95,61.05,88661.0,58.8272,58.9043,58.6828,58.7791,88661.0
2016-12-20 12:00:00,61.04,61.16,60.98,61.0,130913.0,58.7695,58.885,58.7117,58.731,130913.0
2016-12-20 12:30:00,61.01,61.11,60.95,61.07,56364.0,58.7406,58.8369,58.6828,58.7984,56364.0
2016-12-20 13:00:00,61.06,61.07,60.95,61.02,89036.0,58.7887,58.7984,58.6828,58.7502,89036.0
2016-12-20 13:30:00,61.02,61.13,60.95,61.12,39667.0,58.7502,58.8561,58.6828,58.8465,39667.0
2016-12-20 14:00:00,61.12,61.12,60.98,61.03,43333.0,58.8465,58.8465,58.7117,58.7598,43333.0
2016-12-20 14:30:00,61.02,61.1,61.0,61.09,61441.0,58.7502,58.8272,58.731,58.8176,61441.0
2016-12-20 15:00:00,61.09,61.09,60.99,61.09,82779.0,58.8176,58.8176,58.7213,58.8176,82779.0
2016-12-20 15:30:00,61.1,61.15,61.0,61.13,508380.0,58.8272,58.8754,58.731,58.8561,508380.0
2016-12-21 09:30:00,61.07,61.44,61.07,61.24,117352.0,58.7984,59.1546,58.7984,58.962,117352.0
2016-12-21 10:00:00,61.25,61.43,61.19,61.22,74492.0,58.9717,59.145,58.9139,58.9428,74492.0
2016-12-21 10:30:00,61.22,61.37,61.22,61.28,51902.0,58.9428,59.0872,58.9428,59.0005,51902.0
2016-12-21 11:00:00,61.28,61.41,61.19,61.38,81642.0,59.0005,59.1257,58.9139,59.0968,81642.0
2016-12-21 11:30:00,61.39,61.47,61.34,61.38,64904.0,59.1064,59.1835,59.0583,59.0968,64904.0
2016-12-21 12:00:00,61.39,61.49,61.38,61.45,75586.0,59.1064,59.2027,59.0968,59.1642,75586.0
2016-12-21 12:30:00,61.45,61.54,61.39,61.49,65613.0,59.1642,59.2509,59.1064,59.2027,65613.0
2016-12-21 13:00:00,61.5,61.53,61.39,61.4,79144.0,59.2124,59.2412,59.1064,59.1161,79144.0
2016-12-21 13:30:00,61.4,61.42,61.31,61.32,61333.0,59.1161,59.1353,59.0294,59.0391,61333.0
2016-12-21 14:00:00,61.32,61.43,61.32,61.39,52803.0,59.0391,59.145,59.0391,59.1064,52803.0
2016-12-21 14:30:00,61.4,61.45,61.35,61.44,59356.0,59.1161,59.1642,59.0679,59.1546,59356.0
2016-12-21 15:00:00,61.43,61.44,61.31,61.36,165357.0,59.145,59.1546,59.0294,59.0776,165357.0
2016-12-21 15:30:00,61.35,61.36,61.13,61.14,217467.0,59.0679,59.0776,58.8561,58.8657,217467.0
2016-12-22 09:30:00,61.07,61.21,60.86,61.05,44154.0,58.7984,58.9331,58.5962,58.7791,44154.0
2016-12-22 10:00:00,61.04,61.32,60.92,61.28,30977.0,58.7695,59.0391,58.6539,59.0005,30977.0
2016-12-22 10:30:00,61.26,61.33,61.14,61.17,45668.0,58.9813,59.0487,58.8657,58.8946,45668.0
2016-12-22 11:00:00,61.17,61.35,61.12,61.34,64985.0,58.8946,59.0679,58.8465,59.0583,64985.0
2016-12-22 11:30:00,61.34,61.34,61.2,61.29,54359.0,59.0583,59.0583,58.9235,59.0102,54359.0
2016-12-22 12:00:00,61.29,61.33,61.19,61.32,37627.0,59.0102,59.0487,58.9139,59.0391,37627.0
2016-12-22 12:30:00,61.32,61.36,61.23,61.24,29256.0,59.0391,59.0776,58.9524,58.962,29256.0
2016-12-22 13:00:00,61.22,61.22,61.09,61.11,33206.0,58.9428,58.9428,58.8176,58.8369,33206.0
2016-12-22 13:30:00,61.11,61.18,61.04,61.16,44717.0,58.8369,58.9043,58.7695,58.885,44717.0
2016-12-22 14:00:00,61.15,61.27,61.14,61.27,35898.0,58.8754,58.9909,58.8657,58.9909,35898.0
2016-12-22 14:30:00,61.27,61.31,61.26,61.31,29455.0,58.9909,59.0294,58.9813,59.0294,29455.0
2016-12-22 15:00:00,61.31,61.31,61.21,61.28,48409.0,59.0294,59.0294,58.9331,59.0005,48409.0
2016-12-22 15:30:00,61.29,61.33,61.17,61.27,167474.0,59.0102,59.0487,58.8946,58.9909,167474.0
2016-12-23 09:30:00,61.39,61.39,61.0,61.2,39257.0,59.1064,59.1064,58.731,58.9235,39257.0
2016-12-23 10:00:00,61.18,61.52,61.1,61.3,42964.0,58.9043,59.2316,58.8272,59.0198,42964.0
2016-12-23 10:30:00,61.31,61.36,61.13,61.26,42321.0,59.0294,59.0776,58.8561,58.9813,42321.0
2016-12-23 11:00:00,61.26,61.36,61.22,61.3,37056.0,58.9813,59.0776,58.9428,59.0198,37056.0
2016-12-23 11:30:00,61.32,61.33,61.18,61.24,18527.0,59.0391,59.0487,58.9043,58.962,18527.0
2016-12-23 12:00:00,61.23,61.23,61.09,61.11,29559.0,58.9524,58.9524,58.8176,58.8369,29559.0
2016-12-23 12:30:00,61.1,61.18,61.05,61.07,20613.0,58.8272,58.9043,58.7791,58.7984,20613.0
2016-12-23 13:00:00,61.07,61.07,60.97,61.03,24712.0,58.7984,58.7984,58.7021,58.7598,24712.0
2016-12-23 13:30:00,61.03,61.15,61.01,61.12,21016.0,58.7598,58.8754,58.7406,58.8465,21016.0
2016-12-23 14:00:00,61.11,61.13,61.01,61.02,32269.0,58.8369,58.8561,58.7406,58.7502,32269.0
2016-12-23 14:30:00,61.03,61.16,61.01,61.16,29049.0,58.7598,58.885,58.7406,58.885,29049.0
2016-12-23 15:00:00,61.17,61.28,61.13,61.13,37387.0,58.8946,59.0005,58.8561,58.8561,37387.0
2016-12-23 15:30:00,61.12,61.2,61.08,61.19,98730.0,58.8465,58.9235,58.808,58.9139,98730.0
2016-12-27 09:30:00,60.86,61.26,60.66,60.81,84147.0,58.5962,58.9813,58.4036,58.548,84147.0
2016-12-27 10:00:00,60.81,61.0,60.71,60.92,45577.0,58.548,58.731,58.4517,58.6539,45577.0
2016-12-27 10:30:00,60.92,61.02,60.87,61.01,73964.0,58.6539,58.7502,58.6058,58.7406,73964.0
2016-12-27 11:00:00,61.01,61.04,60.99,61.01,31570.0,58.7406,58.7695,58.7213,58.7406,31570.0
2016-12-27 11:30:00,61.0,61.04,60.96,60.98,51173.0,58.731,58.7695,58.6924,58.7117,51173.0
2016-12-27 12:00:00,60.97,61.08,60.93,61.03,24379.0,58.7021,58.808,58.6636,58.7598,24379.0
2016-12-27 12:30:00,61.03,61.12,61.02,61.08,43579.0,58.7598,58.8465,58.7502,58.808,43579.0
2016-12-27 13:00:00,61.08,61.22,61.07,61.19,37579.0,58.808,58.9428,58.7984,58.9139,37579.0
2016-12-27 13:30:00,61.19,61.29,61.15,61.23,36995.0,58.9139,59.0102,58.8754,58.9524,36995.0
2016-12-27 14:00:00,61.22,61.34,61.16,61.25,42423.0,58.9428,59.0583,58.885,58.9717,42423.0
2016-12-27 14:30:00,61.26,61.32,61.23,61.26,44499.0,58.9813,59.0391,58.9524,58.9813,44499.0
2016-12-27 15:00:00,61.26,61.29,61.15,61.17,47627.0,58.9813,59.0102,58.8754,58.8946,47627.0
2016-12-27 15:30:00,61.17,61.18,61.07,61.18,129258.0,58.8946,58.9043,58.7984,58.9043,129258.0
2016-12-28 09:30:00,60.73,60.73,60.25,60.29,64167.0,58.9479,58.9479,58.482,58.5208,64167.0
2016-12-28 10:00:00,60.32,60.58,60.32,60.53,50116.0,58.5499,58.8023,58.5499,58.7537,50116.0
2016-12-28 10:30:00,60.52,60.62,60.48,60.62,62618.0,58.744,58.8411,58.7052,58.8411,62618.0
2016-12-28 11:00:00,60.63,60.67,60.47,60.59,45661.0,58.8508,58.8896,58.6955,58.812,45661.0
2016-12-28 11:30:00,60.57,60.58,60.43,60.43,39396.0,58.7926,58.8023,58.6567,58.6567,39396.0
2016-12-28 12:00:00,60.43,60.43,60.21,60.26,40199.0,58.6567,58.6567,58.4431,58.4917,40199.0
2016-12-28 12:30:00,60.24,60.31,60.1,60.27,37704.0,58.4723,58.5402,58.3364,58.5014,37704.0
2016-12-28 13:00:00,60.26,60.36,60.26,60.34,27777.0,58.4917,58.5887,58.4917,58.5693,27777.0
2016-12-28 13:30:00,60.33,60.33,60.24,60.25,30584.0,58.5596,58.5596,58.4723,58.482,30584.0
2016-12-28 14:00:00,60.25,60.32,60.23,60.23,37221.0,58.482,58.5499,58.4625,58.4625,37221.0
2016-12-28 14:30:00,60.24,60.31,60.2,60.24,43455.0,58.4723,58.5402,58.4334,58.4723,43455.0
2016-12-28 15:00:00,60.23,60.24,60.05,60.05,44491.0,58.4625,58.4723,58.2878,58.2878,44491.0
2016-12-28 15:30:00,60.05,60.15,60.01,60.09,166169.0,58.2878,58.3849,58.249,58.3267,166169.0
2016-12-29 09:30:00,60.25,60.5,60.12,60.41,47769.0,58.482,58.7246,58.3558,58.6373,47769.0
2016-12-29 10:00:00,60.41,60.54,60.27,60.49,45272.0,58.6373,58.7635,58.5014,58.7149,45272.0
2016-12-29 10:30:00,60.46,60.78,60.45,60.73,77753.0,58.6858,58.9964,58.6761,58.9479,77753.0
2016-12-29 11:00:00,60.73,60.76,60.67,60.76,70391.0,58.9479,58.977,58.8896,58.977,70391.0
2016-12-29 11:30:00,60.76,60.9,60.76,60.9,57201.0,58.977,59.1129,58.977,59.1129,57201.0
2016-12-29 12:00:00,60.9,60.96,60.86,60.96,40968.0,59.1129,59.1711,59.0741,59.1711,40968.0
2016-12-29 12:30:00,60.95,61.05,60.92,61.05,62314.0,59.1614,59.2585,59.1323,59.2585,62314.0
2016-12-29 13:00:00,61.06,61.13,61.02,61.03,39702.0,59.2682,59.3361,59.2294,59.2391,39702.0
2016-12-29 13:30:00,61.03,61.16,61.0,61.14,38995.0,59.2391,59.3653,59.21,59.3458,38995.0
2016-12-29 14:00:00,61.14,61.16,61.07,61.1,35916.0,59.3458,59.3653,59.2779,59.307,35916.0
2016-12-29 14:30:00,61.11,61.21,61.11,61.15,40730.0,59.3167,59.4138,59.3167,59.3555,40730.0
2016-12-29 15:00:00,61.15,61.18,61.06,61.14,63598.0,59.3555,59.3847,59.2682,59.3458,63598.0
2016-12-29 15:30:00,61.14,61.16,61.02,61.1,162231.0,59.3458,59.3653,59.2294,59.307,162231.0
2016-12-30 09:30:00,61.12,61.23,60.79,61.09,66344.0,59.3264,59.4332,59.0061,59.2973,66344.0
2016-12-30 10:00:00,61.05,61.12,60.88,60.96,31363.0,59.2585,59.3264,59.0935,59.1711,31363.0
2016-12-30 10:30:00,60.98,61.22,60.89,60.97,82152.0,59.1905,59.4235,59.1032,59.1808,82152.0
2016-12-30 11:00:00,60.96,60.99,60.87,60.98,60612.0,59.1711,59.2002,59.0838,59.1905,60612.0
2016-12-30 11:30:00,60.96,61.14,60.91,61.06,45697.0,59.1711,59.3458,59.1226,59.2682,45697.0
2016-12-30 12:00:00,61.06,61.13,60.99,61.05,58879.0,59.2682,59.3361,59.2002,59.2585,58879.0
2016-12-30 12:30:00,61.06,61.07,60.91,60.96,44337.0,59.2682,59.2779,59.1226,59.1711,44337.0
2016-12-30 13:00:00,60.96,61.05,60.89,60.97,30465.0,59.1711,59.2585,59.1032,59.1808,30465.0
2016-12-30 13:30:00,60.98,61.01,60.92,61.0,25559.0,59.1905,59.2197,59.1323,59.21,25559.0
2016-12-30 14:00:00,61.01,61.03,60.89,60.91,34807.0,59.2197,59.2391,59.1032,59.1226,34807.0
2016-12-30 14:30:00,60.9,60.96,60.81,60.9,51513.0,59.1129,59.1711,59.0255,59.1129,51513.0
2016-12-30 15:00:00,60.9,60.95,60.82,60.94,54903.0,59.1129,59.1614,59.0352,59.1517,54903.0
2016-12-30 15:30:00,60.94,60.97,60.55,60.79,317467.0,59.1517,59.1808,58.7732,59.0061,317467.0
2017-01-03 09:30:00,60.81,60.82,60.11,60.46,116222.0,59.0255,59.0352,58.3461,58.6858,116222.0
2017-01-03 10:00:00,60.42,60.43,60.16,60.2,71081.0,58.647,58.6567,58.3946,58.4334,71081.0
2017-01-03 10:30:00,60.21,60.4,60.08,60.29,164210.0,58.4431,58.6276,58.3169,58.5208,164210.0
2017-01-03 11:00:00,60.29,60.58,60.26,60.42,113704.0,58.5208,58.8023,58.4917,58.647,113704.0
2017-01-03 11:30:00,60.41,60.57,60.31,60.44,84421.0,58.6373,58.7926,58.5402,58.6664,84421.0
2017-01-03 12:00:00,60.44,60.56,60.4,60.54,58296.0,58.6664,58.7829,58.6276,58.7635,58296.0
2017-01-03 12:30:00,60.55,60.61,60.49,60.56,46548.0,58.7732,58.8314,58.7149,58.7829,46548.0
2017-01-03 13:00:00,60.56,60.62,60.39,60.4,57380.0,58.7829,58.8411,58.6179,58.6276,57380.0
2017-01-03 13:30:00,60.39,60.39,60.16,60.18,69728.0,58.6179,58.6179,58.3946,58.414,69728.0
2017-01-03 14:00:00,60.18,60.34,60.17,60.32,62105.0,58.414,58.5693,58.4043,58.5499,62105.0
2017-01-03 14:30:00,60.31,60.4,60.27,60.28,101250.0,58.5402,58.6276,58.5014,58.5111,101250.0
2017-01-03 15:00:00,60.28,60.4,60.24,60.35,101491.0,58.5111,58.6276,58.4723,58.579,101491.0
2017-01-03 15:30:00,60.35,60.4,60.25,60.36,241948.0,58.579,58.6276,58.482,58.5887,241948.0
2017-01-04 09:30:00,60.61,60.98,60.29,60.65,100013.0,58.8314,59.1905,58.5208,58.8702,100013.0
2017-01-04 10:00:00,60.64,60.86,60.6,60.77,71951.0,58.8605,59.0741,58.8217,58.9867,71951.0
2017-01-04 10:30:00,60.78,60.8,60.57,60.63,124666.0,58.9964,59.0158,58.7926,58.8508,124666.0
2017-01-04 11:00:00,60.62,60.81,60.57,60.75,112312.0,58.8411,59.0255,58.7926,58.9673,112312.0
2017-01-04 11:30:00,60.75,60.76,60.67,60.72,46168.0,58.9673,58.977,58.8896,58.9382,46168.0
2017-01-04 12:00:00,60.72,60.73,60.64,60.68,96771.0,58.9382,58.9479,58.8605,58.8993,96771.0
2017-01-04 12:30:00,60.68,60.68,60.51,60.53,52499.0,58.8993,58.8993,58.7343,58.7537,52499.0
2017-01-04 13:00:00,60.53,60.54,60.4,60.46,60304.0,58.7537,58.7635,58.6276,58.6858,60304.0
2017-01-04 13:30:00,60.45,60.47,60.25,60.27,104518.0,58.6761,58.6955,58.482,58.5014,104518.0
2017-01-04 14:00:00,60.28,60.43,60.25,60.39,79562.0,58.5111,58.6567,58.482,58.6179,79562.0
2017-01-04 14:30:00,60.39,60.4,60.25,60.34,62324.0,58.6179,58.6276,58.482,58.5693,62324.0
2017-01-04 15:00:00,60.33,60.5,60.33,60.48,101069.0,58.5596,58.7246,58.5596,58.7052,101069.0
2017-01-04 15:30:00,60.48,60.64,60.43,60.57,199956.0,58.7052,58.8605,58.6567,58.7926,199956.0
2017-01-05 09:30:00,60.66,60.84,60.18,60.26,122573.0,58.8799,59.0546,58.414,58.4917,122573.0
2017-01-05 10:00:00,60.27,60.6,60.27,60.58,144015.0,58.5014,58.8217,58.5014,58.8023,144015.0
2017-01-05 10:30:00,60.58,60.89,60.57,60.82,143395.0,58.8023,59.1032,58.7926,59.0352,143395.0
2017-01-05 11:00:00,60.82,61.17,60.78,61.16,129623.0,59.0352,59.375,58.9964,59.3653,129623.0
2017-01-05 11:30:00,61.16,61.39,61.14,61.35,248606.0,59.3653,59.5885,59.3458,59.5497,248606.0
2017-01-05 12:00:00,61.35,61.35,61.25,61.3,131018.0,59.5497,59.5497,59.4526,59.5011,131018.0
2017-01-05 12:30:00,61.29,61.3,61.0,61.07,235728.0,59.4914,59.5011,59.21,59.2779,235728.0
2017-01-05 13:00:00,61.07,61.12,60.88,60.93,88991.0,59.2779,59.3264,59.0935,59.142,88991.0
2017-01-05 13:30:00,60.94,61.06,60.9,60.98,464893.0,59.1517,59.2682,59.1129,59.1905,464893.0
2017-01-05 14:00:00,60.98,61.03,60.78,60.8,379580.0,59.1905,59.2391,58.9964,59.0158,379580.0
2017-01-05 14:30:00,60.8,60.84,60.62,60.62,188740.0,59.0158,59.0546,58.8411,58.8411,188740.0
2017-01-05 15:00:00,60.62,60.78,60.44,60.44,241234.0,58.8411,58.9964,58.6664,58.6664,241234.0
2017-01-05 15:30:00,60.45,60.6,60.39,60.54,659582.0,58.6761,58.8217,58.6179,58.7635,659582.0
2017-01-06 09:30:00,60.34,60.62,60.13,60.58,206740.0,58.5693,58.8411,58.3655,58.8023,206740.0
2017-01-06 10:00:00,60.61,60.75,60.49,60.74,138414.0,58.8314,58.9673,58.7149,58.9576,138414.0
2017-01-06 10:30:00,60.73,60.94,60.71,60.84,212166.0,58.9479,59.1517,58.9285,59.0546,212166.0
2017-01-06 11:00:00,60.84,60.91,60.77,60.8,159699.0,59.0546,59.1226,58.9867,59.0158,159699.0
2017-01-06 11:30:00,60.8,60.99,60.77,60.87,270406.0,59.0158,59.2002,58.9867,59.0838,270406.0
2017-01-06 12:00:00,60.87,61.16,60.83,61.13,225766.0,59.0838,59.3653,59.0449,59.3361,225766.0
2017-01-06 12:30:00,61.14,61.15,60.97,60.98,113400.0,59.3458,59.3555,59.1808,59.1905,113400.0
2017-01-06 13:00:00,60.98,61.15,60.86,61.15,84884.0,59.1905,59.3555,59.0741,59.3555,84884.0
2017-01-06 13:30:00,61.14,61.22,61.04,61.04,142711.0,59.3458,59.4235,59.2488,59.2488,142711.0
2017-01-06 14:00:00,61.04,61.24,61.03,61.18,140002.0,59.2488,59.4429,59.2391,59.3847,140002.0
2017-01-06 14:30:00,61.18,61.23,61.12,61.15,91328.0,59.3847,59.4332,59.3264,59.3555,91328.0
2017-01-06 15:00:00,61.15,61.27,61.13,61.14,138457.0,59.3555,59.472,59.3361,59.3458,138457.0
2017-01-06 15:30:00,61.14,61.35,61.07,61.25,507986.0,59.3458,59.5497,59.2779,59.4526,507986.0
2017-01-09 09:30:00,61.2,61.43,60.79,60.82,125640.0,59.4041,59.6273,59.0061,59.0352,125640.0
2017-01-09 10:00:00,60.82,61.04,60.77,60.87,94255.0,59.0352,59.2488,58.9867,59.0838,94255.0
2017-01-09 10:30:00,60.84,61.02,60.79,61.0,150278.0,59.0546,59.2294,59.0061,59.21,150278.0
2017-01-09 11:00:00,61.0,61.0,60.55,60.56,118539.0,59.21,59.21,58.7732,58.7829,118539.0
2017-01-09 11:30:00,60.56,60.6,60.46,60.51,100159.0,58.7829,58.8217,58.6858,58.7343,100159.0
2017-01-09 12:00:00,60.51,60.57,60.43,60.57,78429.0,58.7343,58.7926,58.6567,58.7926,78429.0
2017-01-09 12:30:00,60.58,60.58,60.43,60.47,67868.0,58.8023,58.8023,58.6567,58.6955,67868.0
2017-01-09 13:00:00,60.46,60.47,60.33,60.35,60512.0,58.6858,58.6955,58.5596,58.579,60512.0
2017-01-09 13:30:00,60.36,60.37,60.2,60.23,69793.0,58.5887,58.5984,58.4334,58.4625,69793.0
2017-01-09 14:00:00,60.23,60.37,60.22,60.31,104346.0,58.4625,58.5984,58.4528,58.5402,104346.0
2017-01-09 14:30:00,60.3,60.37,60.22,60.37,77157.0,58.5305,58.5984,58.4528,58.5984,77157.0
2017-01-09 15:00:00,60.35,60.4,60.24,60.33,116182.0,58.579,58.6276,58.4723,58.5596,116182.0
2017-01-09 15:30:00,60.32,60.39,60.26,60.29,262484.0,58.5499,58.6179,58.4917,58.5208,262484.0
2017-01-10 09:30:00,60.33,60.48,60.0,60.16,91216.0,58.5596,58.7052,58.2393,58.3946,91216.0
2017-01-10 10:00:00,60.23,60.34,60.13,60.25,39671.0,58.4625,58.5693,58.3655,58.482,39671.0
2017-01-10 10:30:00,60.26,60.32,60.16,60.26,71261.0,58.4917,58.5499,58.3946,58.4917,71261.0
2017-01-10 11:00:00,60.26,60.27,60.16,60.16,81953.0,58.4917,58.5014,58.3946,58.3946,81953.0
2017-01-10 11:30:00,60.16,60.23,60.11,60.12,46104.0,58.3946,58.4625,58.3461,58.3558,46104.0
2017-01-10 12:00:00,60.13,60.26,60.07,60.21,112468.0,58.3655,58.4917,58.3072,58.4431,112468.0
2017-01-10 12:30:00,60.21,60.3,60.14,60.17,126074.0,58.4431,58.5305,58.3752,58.4043,126074.0
2017-01-10 13:00:00,60.19,60.2,60.06,60.16,35410.0,58.4237,58.4334,58.2975,58.3946,35410.0
2017-01-10 13:30:00,60.15,60.17,60.07,60.1,43560.0,58.3849,58.4043,58.3072,58.3364,43560.0
2017-01-10 14:00:00,60.09,60.09,59.89,59.91,72761.0,58.3267,58.3267,58.1325,58.1519,72761.0
2017-01-10 14:30:00,59.91,60.06,59.91,60.05,49471.0,58.1519,58.2975,58.1519,58.2878,49471.0
2017-01-10 15:00:00,60.05,60.19,60.05,60.17,58842.0,58.2878,58.4237,58.2878,58.4043,58842.0
2017-01-10 15:30:00,60.18,60.31,60.07,60.07,235000.0,58.414,58.5402,58.3072,58.3072,235000.0
2017-01-11 09:30:00,60.23,60.6,60.18,60.5,100199.0,58.4625,58.8217,58.414,58.7246,100199.0
2017-01-11 10:00:00,60.52,60.72,60.51,60.55,91517.0,58.744,58.9382,58.7343,58.7732,91517.0
2017-01-11 10:30:00,60.55,60.58,60.43,60.51,123227.0,58.7732,58.8023,58.6567,58.7343,123227.0
2017-01-11 11:00:00,60.51,60.83,60.5,60.8,106224.0,58.7343,59.0449,58.7246,59.0158,106224.0
2017-01-11 11:30:00,60.8,60.89,60.74,60.85,67800.0,59.0158,59.1032,58.9576,59.0644,67800.0
2017-01-11 12:00:00,60.86,60.96,60.81,60.88,66792.0,59.0741,59.1711,59.0255,59.0935,66792.0
2017-01-11 12:30:00,60.88,60.92,60.75,60.88,118072.0,59.0935,59.1323,58.9673,59.0935,118072.0
2017-01-11 13:00:00,60.88,61.0,60.83,60.98,235902.0,59.0935,59.21,59.0449,59.1905,235902.0
2017-01-11 13:30:00,60.98,61.09,60.88,60.92,111494.0,59.1905,59.2973,59.0935,59.1323,111494.0
2017-01-11 14:00:00,60.91,61.03,60.75,60.75,248804.0,59.1226,59.2391,58.9673,58.9673,248804.0
2017-01-11 14:30:00,60.75,60.85,60.65,60.75,158355.0,58.9673,59.0644,58.8702,58.9673,158355.0
2017-01-11 15:00:00,60.76,60.83,60.69,60.78,140811.0,58.977,59.0449,58.909,58.9964,140811.0
2017-01-11 15:30:00,60.79,60.97,60.78,60.89,294148.0,59.0061,59.1808,58.9964,59.1032,294148.0
2017-01-12 09:30:00,60.82,60.98,60.6,60.64,107174.0,59.0352,59.1905,58.8217,58.8605,107174.0
2017-01-12 10:00:00,60.64,60.64,60.33,60.52,83084.0,58.8605,58.8605,58.5596,58.744,83084.0
2017-01-12 10:30:00,60.51,60.53,60.28,60.31,287398.0,58.7343,58.7537,58.5111,58.5402,287398.0
2017-01-12 11:00:00,60.32,60.43,60.21,60.33,156088.0,58.5499,58.6567,58.4431,58.5596,156088.0
2017-01-12 11:30:00,60.33,60.41,60.12,60.15,117281.0,58.5596,58.6373,58.3558,58.3849,117281.0
2017-01-12 12:00:00,60.15,60.29,60.13,60.26,106697.0,58.3849,58.5208,58.3655,58.4917,106697.0
2017-01-12 12:30:00,60.26,60.32,60.22,60.27,73132.0,58.4917,58.5499,58.4528,58.5014,73132.0
2017-01-12 13:00:00,60.26,60.27,60.16,60.26,83008.0,58.4917,58.5014,58.3946,58.4917,83008.0
2017-01-12 13:30:00,60.25,60.37,60.2,60.3,115874.0,58.482,58.5984,58.4334,58.5305,115874.0
2017-01-12 14:00:00,60.3,60.46,60.3,60.4,100476.0,58.5305,58.6858,58.5305,58.6276,100476.0
2017-01-12 14:30:00,60.4,60.41,60.26,60.31,123402.0,58.6276,58.6373,58.4917,58.5402,123402.0
2017-01-12 15:00:00,60.31,60.41,60.24,60.39,109519.0,58.5402,58.6373,58.4723,58.6179,109519.0
2017-01-12 15:30:00,60.39,60.68,60.38,60.6,584555.0,58.6179,58.8993,58.6081,58.8217,584555.0
2017-01-13 09:30:00,60.6,60.79,60.49,60.6,168212.0,58.8217,59.0061,58.7149,58.8217,168212.0
2017-01-13 10:00:00,60.63,60.68,60.38,60.38,86566.0,58.8508,58.8993,58.6081,58.6081,86566.0
2017-01-13 10:30:00,60.39,60.91,60.39,60.66,194075.0,58.6179,59.1226,58.6179,58.8799,194075.0
2017-01-13 11:00:00,60.67,60.7,60.28,60.29,63595.0,58.8896,58.9188,58.5111,58.5208,63595.0
2017-01-13 11:30:00,60.29,60.35,60.19,60.33,63324.0,58.5208,58.579,58.4237,58.5596,63324.0
2017-01-13 12:00:00,60.33,60.41,60.27,60.33,53521.0,58.5596,58.6373,58.5014,58.5596,53521.0
2017-01-13 12:30:00,60.33,60.45,60.32,60.45,139491.0,58.5596,58.6761,58.5499,58.6761,139491.0
2017-01-13 13:00:00,60.44,60.45,60.37,60.4,55303.0,58.6664,58.6761,58.5984,58.6276,55303.0
2017-01-13 13:30:00,60.39,60.4,60.32,60.39,44731.0,58.6179,58.6276,58.5499,58.6179,44731.0
2017-01-13 14:00:00,60.39,60.54,60.37,60.51,51801.0,58.6179,58.7635,58.5984,58.7343,51801.0
2017-01-13 14:30:00,60.52,60.57,60.48,60.51,71818.0,58.744,58.7926,58.7052,58.7343,71818.0
2017-01-13 15:00:00,60.52,60.53,60.43,60.49,63012.0,58.744,58.7537,58.6567,58.7149,63012.0
2017-01-13 15:30:00,60.49,60.68,60.47,60.58,296131.0,58.7149,58.8993,58.6955,58.8023,296131.0
2017-01-17 09:30:00,60.75,61.29,60.75,61.28,150563.0,58.9673,59.4914,58.9673,59.4817,150563.0
2017-01-17 10:00:00,61.27,61.6,61.24,61.58,145753.0,59.472,59.7923,59.4429,59.7729,145753.0
2017-01-17 10:30:00,61.57,61.69,61.51,61.57,153188.0,59.7632,59.8797,59.705,59.7632,153188.0
2017-01-17 11:00:00,61.57,61.69,61.46,61.65,140056.0,59.7632,59.8797,59.6565,59.8409,140056.0
2017-01-17 11:30:00,61.64,61.67,61.52,61.53,96916.0,59.8312,59.8603,59.7147,59.7244,96916.0
2017-01-17 12:00:00,61.54,61.69,61.5,61.57,229990.0,59.7341,59.8797,59.6953,59.7632,229990.0
2017-01-17 12:30:00,61.57,61.68,61.43,61.68,94300.0,59.7632,59.87,59.6273,59.87,94300.0
2017-01-17 13:00:00,61.68,61.72,61.6,61.64,53724.0,59.87,59.9088,59.7923,59.8312,53724.0
2017-01-17 13:30:00,61.63,61.64,61.52,61.53,40933.0,59.8215,59.8312,59.7147,59.7244,40933.0
2017-01-17 14:00:00,61.54,61.56,61.45,61.55,71536.0,59.7341,59.7535,59.6467,59.7438,71536.0
2017-01-17 14:30:00,61.55,61.61,61.53,61.53,134645.0,59.7438,59.8021,59.7244,59.7244,134645.0
2017-01-17 15:00:00,61.53,61.56,61.42,61.51,146466.0,59.7244,59.7535,59.6176,59.705,146466.0
2017-01-17 15:30:00,61.52,61.82,61.51,61.78,511913.0,59.7147,60.0059,59.705,59.9671,511913.0
2017-01-18 09:30:00,61.5,61.76,61.47,61.63,160117.0,59.6953,59.9476,59.6662,59.8215,160117.0
2017-01-18 10:00:00,61.64,61.69,61.49,61.64,169295.0,59.8312,59.8797,59.6856,59.8312,169295.0
2017-01-18 10:30:00,61.63,61.76,61.56,61.6,204428.0,59.8215,59.9476,59.7535,59.7923,204428.0
2017-01-18 11:00:00,61.6,61.67,61.53,61.62,112199.0,59.7923,59.8603,59.7244,59.8118,112199.0
2017-01-18 11:30:00,61.61,61.61,61.5,61.53,110468.0,59.8021,59.8021,59.6953,59.7244,110468.0
2017-01-18 12:00:00,61.55,61.71,61.54,61.6,102971.0,59.7438,59.8991,59.7341,59.7923,102971.0
2017-01-18 12:30:00,61.59,61.66,61.58,61.63,75711.0,59.7826,59.8506,59.7729,59.8215,75711.0
2017-01-18 13:00:00,61.64,61.73,61.63,61.71,97313.0,59.8312,59.9185,59.8215,59.8991,97313.0
2017-01-18 13:30:00,61.7,61.7,61.53,61.55,77768.0,59.8894,59.8894,59.7244,59.7438,77768.0
2017-01-18 14:00:00,61.55,61.61,61.48,61.6,86833.0,59.7438,59.8021,59.6759,59.7923,86833.0
2017-01-18 14:30:00,61.6,61.6,61.53,61.57,71065.0,59.7923,59.7923,59.7244,59.7632,71065.0
2017-01-18 15:00:00,61.56,61.57,61.36,61.45,151190.0,59.7535,59.7632,59.5594,59.6467,151190.0
2017-01-18 15:30:00,61.44,61.52,61.42,61.46,283790.0,59.637,59.7147,59.6176,59.6565,283790.0
2017-01-19 09:30:00,60.98,61.29,60.98,61.17,92519.0,59.1905,59.4914,59.1905,59.375,92519.0
2017-01-19 10:00:00,61.16,61.41,61.16,61.24,106158.0,59.3653,59.6079,59.3653,59.4429,106158.0
2017-01-19 10:30:00,61.25,61.51,61.24,61.47,127468.0,59.4526,59.705,59.4429,59.6662,127468.0
2017-01-19 11:00:00,61.47,61.71,61.44,61.6,136077.0,59.6662,59.8991,59.637,59.7923,136077.0
2017-01-19 11:30:00,61.6,61.67,61.52,61.55,52482.0,59.7923,59.8603,59.7147,59.7438,52482.0
2017-01-19 12:00:00,61.55,61.58,61.46,61.54,42177.0,59.7438,59.7729,59.6565,59.7341,42177.0
2017-01-19 12:30:00,61.55,61.58,61.45,61.48,55857.0,59.7438,59.7729,59.6467,59.6759,55857.0
2017-01-19 13:00:00,61.47,61.51,61.38,61.5,53145.0,59.6662,59.705,59.5788,59.6953,53145.0
2017-01-19 13:30:00,61.5,61.51,61.19,61.22,186842.0,59.6953,59.705,59.3944,59.4235,186842.0
2017-01-19 14:00:00,61.22,61.27,61.01,61.04,96587.0,59.4235,59.472,59.2197,59.2488,96587.0
2017-01-19 14:30:00,61.03,61.17,61.0,61.16,80450.0,59.2391,59.375,59.21,59.3653,80450.0
2017-01-19 15:00:00,61.16,61.18,61.05,61.11,109823.0,59.3653,59.3847,59.2585,59.3167,109823.0
2017-01-19 15:30:00,61.11,61.15,60.95,61.1,343503.0,59.3167,59.3555,59.1614,59.307,343503.0
2017-01-20 09:30:00,61.31,61.48,61.16,61.43,286875.0,59.5109,59.6759,59.3653,59.6273,286875.0
2017-01-20 10:00:00,61.43,61.59,61.4,61.54,52696.0,59.6273,59.7826,59.5982,59.7341,52696.0
2017-01-20 10:30:00,61.53,61.53,61.25,61.27,34450.0,59.7244,59.7244,59.4526,59.472,34450.0
2017-01-20 11:00:00,61.24,61.29,61.21,61.25,47318.0,59.4429,59.4914,59.4138,59.4526,47318.0
2017-01-20 11:30:00,61.24,61.27,61.14,61.19,57083.0,59.4429,59.472,59.3458,59.3944,57083.0
2017-01-20 12:00:00,61.2,61.26,61.02,61.04,84879.0,59.4041,59.4623,59.2294,59.2488,84879.0
2017-01-20 12:30:00,61.05,61.25,60.97,61.24,44492.0,59.2585,59.4526,59.1808,59.4429,44492.0
2017-01-20 13:00:00,61.25,61.48,61.2,61.31,92816.0,59.4526,59.6759,59.4041,59.5109,92816.0
2017-01-20 13:30:00,61.33,61.35,61.23,61.26,138936.0,59.5303,59.5497,59.4332,59.4623,138936.0
2017-01-20 14:00:00,61.26,61.34,61.25,61.28,60963.0,59.4623,59.54,59.4526,59.4817,60963.0
2017-01-20 14:30:00,61.28,61.32,61.22,61.24,67321.0,59.4817,59.5206,59.4235,59.4429,67321.0
2017-01-20 15:00:00,61.25,61.28,61.17,61.19,105741.0,59.4526,59.4817,59.375,59.3944,105741.0
2017-01-20 15:30:00,61.19,61.36,61.18,61.36,274951.0,59.3944,59.5594,59.3847,59.5594,274951.0
2017-01-23 09:30:00,61.5,61.6,61.25,61.53,179218.0,59.6953,59.7923,59.4526,59.7244,179218.0
2017-01-23 10:00:00,61.55,61.63,61.26,61.27,52299.0,59.7438,59.8215,59.4623,59.472,52299.0
2017-01-23 10:30:00,61.25,61.35,61.24,61.31,78774.0,59.4526,59.5497,59.4429,59.5109,78774.0
2017-01-23 11:00:00,61.32,61.36,61.25,61.31,99650.0,59.5206,59.5594,59.4526,59.5109,99650.0
2017-01-23 11:30:00,61.3,61.35,61.24,61.27,97160.0,59.5011,59.5497,59.4429,59.472,97160.0
2017-01-23 12:00:00,61.28,61.4,61.25,61.34,93967.0,59.4817,59.5982,59.4526,59.54,93967.0
2017-01-23 12:30:00,61.34,61.37,61.26,61.28,34587.0,59.54,59.5691,59.4623,59.4817,34587.0
2017-01-23 13:00:00,61.28,61.32,61.23,61.31,113182.0,59.4817,59.5206,59.4332,59.5109,113182.0
2017-01-23 13:30:00,61.3,61.31,61.13,61.17,152947.0,59.5011,59.5109,59.3361,59.375,152947.0
2017-01-23 14:00:00,61.16,61.17,61.08,61.16,101143.0,59.3653,59.375,59.2876,59.3653,101143.0
2017-01-23 14:30:00,61.15,61.18,61.12,61.13,60992.0,59.3555,59.3847,59.3264,59.3361,60992.0
2017-01-23 15:00:00,61.13,61.2,61.11,61.14,202133.0,59.3361,59.4041,59.3167,59.3458,202133.0
2017-01-23 15:30:00,61.14,61.14,60.97,61.01,351224.0,59.3458,59.3458,59.1808,59.2197,351224.0
2017-01-24 09:30:00,60.93,61.08,60.75,61.0,108535.0,59.142,59.2876,58.9673,59.21,108535.0
2017-01-24 10:00:00,61.0,61.04,60.8,60.94,112388.0,59.21,59.2488,59.0158,59.1517,112388.0
2017-01-24 10:30:00,60.92,60.92,60.73,60.81,78038.0,59.1323,59.1323,58.9479,59.0255,78038.0
2017-01-24 11:00:00,60.81,60.87,60.71,60.82,78356.0,59.0255,59.0838,58.9285,59.0352,78356.0
2017-01-24 11:30:00,60.83,61.0,60.78,60.98,92147.0,59.0449,59.21,58.9964,59.1905,92147.0
2017-01-24 12:00:00,60.98,61.0,60.83,60.94,60339.0,59.1905,59.21,59.0449,59.1517,60339.0
2017-01-24 12:30:00,60.95,61.05,60.9,61.04,48194.0,59.1614,59.2585,59.1129,59.2488,48194.0
2017-01-24 13:00:00,61.03,61.04,60.87,60.91,68313.0,59.2391,59.2488,59.0838,59.1226,68313.0
2017-01-24 13:30:00,60.92,61.03,60.87,60.93,74679.0,59.1323,59.2391,59.0838,59.142,74679.0
2017-01-24 14:00:00,60.93,60.98,60.89,60.89,107484.0,59.142,59.1905,59.1032,59.1032,107484.0
2017-01-24 14:30:00,60.9,60.95,60.89,60.91,83337.0,59.1129,59.1614,59.1032,59.1226,83337.0
2017-01-24 15:00:00,60.9,60.98,60.85,60.96,226390.0,59.1129,59.1905,59.0644,59.1711,226390.0
2017-01-24 15:30:00,60.96,61.0,60.88,60.9,249482.0,59.1711,59.21,59.0935,59.1129,249482.0
2017-01-25 09:30:00,60.6,60.81,60.5,60.53,107624.0,58.8217,59.0255,58.7246,58.7537,107624.0
2017-01-25 10:00:00,60.55,60.71,60.46,60.65,88002.0,58.7732,58.9285,58.6858,58.8702,88002.0
2017-01-25 10:30:00,60.65,60.71,60.46,60.48,86260.0,58.8702,58.9285,58.6858,58.7052,86260.0
2017-01-25 11:00:00,60.49,60.71,60.49,60.64,58138.0,58.7149,58.9285,58.7149,58.8605,58138.0
2017-01-25 11:30:00,60.64,60.78,60.63,60.69,85818.0,58.8605,58.9964,58.8508,58.909,85818.0
2017-01-25 12:00:00,60.7,60.8,60.7,60.79,64334.0,58.9188,59.0158,58.9188,59.0061,64334.0
2017-01-25 12:30:00,60.8,60.86,60.77,60.84,34894.0,59.0158,59.0741,58.9867,59.0546,34894.0
2017-01-25 13:00:00,60.84,60.84,60.76,60.77,34822.0,59.0546,59.0546,58.977,58.9867,34822.0
2017-01-25 13:30:00,60.78,60.82,60.75,60.8,46372.0,58.9964,59.0352,58.9673,59.0158,46372.0
2017-01-25 14:00:00,60.81,60.86,60.74,60.86,76699.0,59.0255,59.0741,58.9576,59.0741,76699.0
2017-01-25 14:30:00,60.85,60.87,60.71,60.72,48620.0,59.0644,59.0838,58.9285,58.9382,48620.0
2017-01-25 15:00:00,60.73,60.81,60.7,60.77,78282.0,58.9479,59.0255,58.9188,58.9867,78282.0
2017-01-25 15:30:00,60.77,60.84,60.72,60.84,209722.0,58.9867,59.0546,58.9382,59.0546,209722.0
2017-01-26 09:30:00,60.79,61.15,60.7,61.08,161760.0,59.0061,59.3555,58.9188,59.2876,161760.0
2017-01-26 10:00:00,61.06,61.3,61.06,61.21,82159.0,59.2682,59.5011,59.2682,59.4138,82159.0
2017-01-26 10:30:00,61.24,61.24,60.95,61.07,114386.0,59.4429,59.4429,59.1614,59.2779,114386.0
2017-01-26 11:00:00,61.08,61.14,60.74,60.76,81919.0,59.2876,59.3458,58.9576,58.977,81919.0
2017-01-26 11:30:00,60.77,60.82,60.63,60.64,61538.0,58.9867,59.0352,58.8508,58.8605,61538.0
2017-01-26 12:00:00,60.64,60.74,60.57,60.63,65643.0,58.8605,58.9576,58.7926,58.8508,65643.0
2017-01-26 12:30:00,60.63,60.7,60.55,60.68,55944.0,58.8508,58.9188,58.7732,58.8993,55944.0
2017-01-26 13:00:00,60.68,60.71,60.61,60.68,112408.0,58.8993,58.9285,58.8314,58.8993,112408.0
2017-01-26 13:30:00,60.68,60.82,60.67,60.74,56877.0,58.8993,59.0352,58.8896,58.9576,56877.0
2017-01-26 14:00:00,60.73,60.74,60.59,60.59,60113.0,58.9479,58.9576,58.812,58.812,60113.0
2017-01-26 14:30:00,60.6,60.67,60.59,60.65,62495.0,58.8217,58.8896,58.812,58.8702,62495.0
2017-01-26 15:00:00,60.64,60.72,60.58,60.7,76080.0,58.8605,58.9382,58.8023,58.9188,76080.0
2017-01-26 15:30:00,60.71,60.85,60.69,60.76,225971.0,58.9285,59.0644,58.909,58.977,225971.0
2017-01-27 09:30:00,60.96,61.02,60.68,60.75,78172.0,59.1711,59.2294,58.8993,58.9673,78172.0
2017-01-27 10:00:00,60.81,60.88,60.58,60.86,46013.0,59.0255,59.0935,58.8023,59.0741,46013.0
2017-01-27 10:30:00,60.88,60.96,60.8,60.8,46080.0,59.0935,59.1711,59.0158,59.0158,46080.0
2017-01-27 11:00:00,60.8,60.89,60.68,60.69,41995.0,59.0158,59.1032,58.8993,58.909,41995.0
2017-01-27 11:30:00,60.71,60.74,60.65,60.71,27858.0,58.9285,58.9576,58.8702,58.9285,27858.0
2017-01-27 12:00:00,60.73,60.77,60.65,60.71,40770.0,58.9479,58.9867,58.8702,58.9285,40770.0
2017-01-27 12:30:00,60.7,60.75,60.66,60.73,35053.0,58.9188,58.9673,58.8799,58.9479,35053.0
2017-01-27 13:00:00,60.7,60.77,60.63,60.76,30908.0,58.9188,58.9867,58.8508,58.977,30908.0
2017-01-27 13:30:00,60.76,60.77,60.64,60.7,46342.0,58.977,58.9867,58.8605,58.9188,46342.0
2017-01-27 14:00:00,60.69,60.82,60.68,60.74,40790.0,58.909,59.0352,58.8993,58.9576,40790.0
2017-01-27 14:30:00,60.75,60.79,60.63,60.65,44388.0,58.9673,59.0061,58.8508,58.8702,44388.0
2017-01-27 15:00:00,60.64,60.65,60.57,60.58,60102.0,58.8605,58.8702,58.7926,58.8023,60102.0
2017-01-27 15:30:00,60.59,60.66,60.57,60.62,251646.0,58.812,58.8799,58.7926,58.8411,251646.0
2017-01-30 09:30:00,60.84,60.84,60.58,60.79,91709.0,59.0546,59.0546,58.8023,59.0061,91709.0
2017-01-30 10:00:00,60.81,60.92,60.71,60.75,73058.0,59.0255,59.1323,58.9285,58.9673,73058.0
2017-01-30 10:30:00,60.75,60.85,60.61,60.79,195361.0,58.9673,59.0644,58.8314,59.0061,195361.0
2017-01-30 11:00:00,60.79,60.8,60.56,60.58,96260.0,59.0061,59.0158,58.7829,58.8023,96260.0
2017-01-30 11:30:00,60.58,60.59,60.35,60.37,51491.0,58.8023,58.812,58.579,58.5984,51491.0
2017-01-30 12:00:00,60.36,60.37,60.19,60.22,63970.0,58.5887,58.5984,58.4237,58.4528,63970.0
2017-01-30 12:30:00,60.21,60.29,60.17,60.29,77314.0,58.4431,58.5208,58.4043,58.5208,77314.0
2017-01-30 13:00:00,60.29,60.34,60.25,60.27,49048.0,58.5208,58.5693,58.482,58.5014,49048.0
2017-01-30 13:30:00,60.27,60.29,60.24,60.27,58328.0,58.5014,58.5208,58.4723,58.5014,58328.0
2017-01-30 14:00:00,60.27,60.41,60.26,60.4,55371.0,58.5014,58.6373,58.4917,58.6276,55371.0
2017-01-30 14:30:00,60.39,60.43,60.38,60.43,28084.0,58.6179,58.6567,58.6081,58.6567,28084.0
2017-01-30 15:00:00,60.44,60.45,60.34,60.35,80927.0,58.6664,58.6761,58.5693,58.579,80927.0
2017-01-30 15:30:00,60.36,60.59,60.35,60.57,245542.0,58.5887,58.812,58.579,58.7926,245542.0
2017-01-31 09:30:00,60.74,60.99,60.56,60.71,211105.0,58.9576,59.2002,58.7829,58.9285,211105.0
2017-01-31 10:00:00,60.71,61.02,60.67,60.93,108935.0,58.9285,59.2294,58.8896,59.142,108935.0
2017-01-31 10:30:00,60.93,61.35,60.92,61.27,150420.0,59.142,59.5497,59.1323,59.472,150420.0
2017-01-31 11:00:00,61.27,61.41,61.26,61.4,218580.0,59.472,59.6079,59.4623,59.5982,218580.0
2017-01-31 11:30:00,61.41,61.7,61.39,61.67,126514.0,59.6079,59.8894,59.5885,59.8603,126514.0
2017-01-31 12:00:00,61.67,61.8,61.58,61.64,164114.0,59.8603,59.9865,59.7729,59.8312,164114.0
2017-01-31 12:30:00,61.64,61.91,61.64,61.89,152378.0,59.8312,60.0932,59.8312,60.0738,152378.0
2017-01-31 13:00:00,61.9,61.9,61.74,61.74,116208.0,60.0835,60.0835,59.9282,59.9282,116208.0
2017-01-31 13:30:00,61.73,61.77,61.67,61.76,90124.0,59.9185,59.9574,59.8603,59.9476,90124.0
2017-01-31 14:00:00,61.76,61.78,61.66,61.67,111965.0,59.9476,59.9671,59.8506,59.8603,111965.0
2017-01-31 14:30:00,61.67,61.81,61.62,61.76,102074.0,59.8603,59.9962,59.8118,59.9476,102074.0
2017-01-31 15:00:00,61.76,61.88,61.71,61.84,162283.0,59.9476,60.0641,59.8991,60.0253,162283.0
2017-01-31 15:30:00,61.84,61.9,61.74,61.89,273181.0,60.0253,60.0835,59.9282,60.0738,273181.0
2017-02-01 09:30:00,61.39,61.55,61.06,61.5,149634.0,59.5885,59.7438,59.2682,59.6953,149634.0
2017-02-01 10:00:00,61.52,61.54,61.06,61.21,110780.0,59.7147,59.7341,59.2682,59.4138,110780.0
2017-02-01 10:30:00,61.23,61.23,60.87,60.88,116895.0,59.4332,59.4332,59.0838,59.0935,116895.0
2017-02-01 11:00:00,60.88,61.08,60.82,60.98,71858.0,59.0935,59.2876,59.0352,59.1905,71858.0
2017-02-01 11:30:00,60.97,60.97,60.67,60.72,55255.0,59.1808,59.1808,58.8896,58.9382,55255.0
2017-02-01 12:00:00,60.72,60.77,60.66,60.72,64566.0,58.9382,58.9867,58.8799,58.9382,64566.0
2017-02-01 12:30:00,60.72,60.82,60.61,60.77,38787.0,58.9382,59.0352,58.8314,58.9867,38787.0
2017-02-01 13:00:00,60.79,60.96,60.79,60.94,74555.0,59.0061,59.1711,59.0061,59.1517,74555.0
2017-02-01 13:30:00,60.95,61.13,60.9,61.13,62322.0,59.1614,59.3361,59.1129,59.3361,62322.0
2017-02-01 14:00:00,61.1,61.43,61.04,61.36,138658.0,59.307,59.6273,59.2488,59.5594,138658.0
2017-02-01 14:30:00,61.36,61.43,61.08,61.12,87402.0,59.5594,59.6273,59.2876,59.3264,87402.0
2017-02-01 15:00:00,61.12,61.13,60.94,61.02,114113.0,59.3264,59.3361,59.1517,59.2294,114113.0
2017-02-01 15:30:00,61.01,61.01,60.85,60.88,265870.0,59.2197,59.2197,59.0644,59.0935,265870.0
2017-02-02 09:30:00,61.18,61.37,61.02,61.03,99811.0,59.3847,59.5691,59.2294,59.2391,99811.0
2017-02-02 10:00:00,61.01,61.51,60.99,61.39,94516.0,59.2197,59.705,59.2002,59.5885,94516.0
2017-02-02 10:30:00,61.38,61.5,61.3,61.49,97938.0,59.5788,59.6953,59.5011,59.6856,97938.0
2017-02-02 11:00:00,61.49,61.74,61.49,61.68,79859.0,59.6856,59.9282,59.6856,59.87,79859.0
2017-02-02 11:30:00,61.66,61.66,61.49,61.57,54254.0,59.8506,59.8506,59.6856,59.7632,54254.0
2017-02-02 12:00:00,61.56,61.66,61.55,61.65,57963.0,59.7535,59.8506,59.7438,59.8409,57963.0
2017-02-02 12:30:00,61.65,61.79,61.62,61.73,90351.0,59.8409,59.9768,59.8118,59.9185,90351.0
2017-02-02 13:00:00,61.74,61.78,61.69,61.73,152842.0,59.9282,59.9671,59.8797,59.9185,152842.0
2017-02-02 13:30:00,61.72,61.9,61.66,61.9,103097.0,59.9088,60.0835,59.8506,60.0835,103097.0
2017-02-02 14:00:00,61.89,61.9,61.63,61.76,133953.0,60.0738,60.0835,59.8215,59.9476,133953.0
2017-02-02 14:30:00,61.75,61.82,61.67,61.71,99446.0,59.9379,60.0059,59.8603,59.8991,99446.0
2017-02-02 15:00:00,61.7,61.85,61.63,61.83,120031.0,59.8894,60.035,59.8215,60.0156,120031.0
2017-02-02 15:30:00,61.84,62.0,61.79,61.96,386226.0,60.0253,60.1806,59.9768,60.1418,386226.0
2017-02-03 09:30:00,61.84,62.07,61.64,61.72,151557.0,60.0253,60.2486,59.8312,59.9088,151557.0
2017-02-03 10:00:00,61.71,61.8,61.59,61.74,112981.0,59.8991,59.9865,59.7826,59.9282,112981.0
2017-02-03 10:30:00,61.74,61.8,61.6,61.69,210173.0,59.9282,59.9865,59.7923,59.8797,210173.0
2017-02-03 11:00:00,61.69,61.71,61.55,61.64,77423.0,59.8797,59.8991,59.7438,59.8312,77423.0
2017-02-03 11:30:00,61.64,61.91,61.61,61.88,76147.0,59.8312,60.0932,59.8021,60.0641,76147.0
2017-02-03 12:00:00,61.89,61.97,61.84,61.89,46556.0,60.0738,60.1515,60.0253,60.0738,46556.0
2017-02-03 12:30:00,61.88,61.93,61.83,61.83,39779.0,60.0641,60.1127,60.0156,60.0156,39779.0
2017-02-03 13:00:00,61.83,61.87,61.73,61.78,100485.0,60.0156,60.0544,59.9185,59.9671,100485.0
2017-02-03 13:30:00,61.77,61.79,61.6,61.6,92052.0,59.9574,59.9768,59.7923,59.7923,92052.0
2017-02-03 14:00:00,61.61,61.65,61.48,61.5,67217.0,59.8021,59.8409,59.6759,59.6953,67217.0
2017-02-03 14:30:00,61.5,61.53,61.43,61.48,75058.0,59.6953,59.7244,59.6273,59.6759,75058.0
2017-02-03 15:00:00,61.48,61.58,61.41,61.42,128874.0,59.6759,59.7729,59.6079,59.6176,128874.0
2017-02-03 15:30:00,61.42,61.65,61.41,61.56,254041.0,59.6176,59.8409,59.6079,59.7535,254041.0
2017-02-06 09:30:00,61.66,61.92,61.54,61.6,65088.0,59.8506,60.103,59.7341,59.7923,65088.0
2017-02-06 10:00:00,61.66,61.74,61.58,61.65,24916.0,59.8506,59.9282,59.7729,59.8409,24916.0
2017-02-06 10:30:00,61.65,61.67,61.45,61.63,46685.0,59.8409,59.8603,59.6467,59.8215,46685.0
2017-02-06 11:00:00,61.63,61.72,61.57,61.59,34094.0,59.8215,59.9088,59.7632,59.7826,34094.0
2017-02-06 11:30:00,61.6,61.67,61.55,61.64,31048.0,59.7923,59.8603,59.7438,59.8312,31048.0
2017-02-06 12:00:00,61.65,61.74,61.64,61.74,28366.0,59.8409,59.9282,59.8312,59.9282,28366.0
2017-02-06 12:30:00,61.74,61.87,61.71,61.8,26366.0,59.9282,60.0544,59.8991,59.9865,26366.0
2017-02-06 13:00:00,61.8,61.8,61.68,61.72,32088.0,59.9865,59.9865,59.87,59.9088,32088.0
2017-02-06 13:30:00,61.71,61.71,61.59,61.64,34157.0,59.8991,59.8991,59.7826,59.8312,34157.0
2017-02-06 14:00:00,61.64,61.67,61.57,61.62,43051.0,59.8312,59.8603,59.7632,59.8118,43051.0
2017-02-06 14:30:00,61.62,61.7,61.61,61.61,42617.0,59.8118,59.8894,59.8021,59.8021,42617.0
2017-02-06 15:00:00,61.61,61.63,61.54,61.57,53220.0,59.8021,59.8215,59.7341,59.7632,53220.0
2017-02-06 15:30:00,61.56,61.65,61.56,61.62,170442.0,59.7535,59.8409,59.7535,59.8118,170442.0
2017-02-07 09:30:00,61.72,61.9,61.64,61.74,46012.0,59.9088,60.0835,59.8312,59.9282,46012.0
2017-02-07 10:00:00,61.74,61.74,61.54,61.65,33112.0,59.9282,59.9282,59.7341,59.8409,33112.0
2017-02-07 10:30:00,61.65,61.7,61.54,61.59,42895.0,59.8409,59.8894,59.7341,59.7826,42895.0
2017-02-07 11:00:00,61.58,61.67,61.55,61.6,41978.0,59.7729,59.8603,59.7438,59.7923,41978.0
2017-02-07 11:30:00,61.61,61.68,61.59,61.64,37637.0,59.8021,59.87,59.7826,59.8312,37637.0
2017-02-07 12:00:00,61.63,61.71,61.6,61.61,44837.0,59.8215,59.8991,59.7923,59.8021,44837.0
2017-02-07 12:30:00,61.6,61.71,61.6,61.69,39193.0,59.7923,59.8991,59.7923,59.8797,39193.0
2017-02-07 13:00:00,61.69,61.78,61.66,61.7,36868.0,59.8797,59.9671,59.8506,59.8894,36868.0
2017-02-07 13:30:00,61.7,61.74,61.68,61.7,29791.0,59.8894,59.9282,59.87,59.8894,29791.0
2017-02-07 14:00:00,61.7,61.83,61.7,61.82,37293.0,59.8894,60.0156,59.8894,60.0059,37293.0
2017-02-07 14:30:00,61.82,61.91,61.77,61.9,50260.0,60.0059,60.0932,59.9574,60.0835,50260.0
2017-02-07 15:00:00,61.9,61.95,61.84,61.86,48244.0,60.0835,60.1321,60.0253,60.0447,48244.0
2017-02-07 15:30:00,61.85,61.85,61.77,61.82,124655.0,60.035,60.035,59.9574,60.0059,124655.0
2017-02-08 09:30:00,62.51,63.56,62.44,63.55,455688.0,60.6756,61.6948,60.6077,61.6851,455688.0
2017-02-08 10:00:00,63.55,63.62,63.24,63.31,399696.0,61.6851,61.7531,61.3842,61.4522,399696.0
2017-02-08 10:30:00,63.32,63.47,63.32,63.46,178923.0,61.4619,61.6075,61.4619,61.5978,178923.0
2017-02-08 11:00:00,63.46,63.47,63.24,63.33,122268.0,61.5978,61.6075,61.3842,61.4716,122268.0
2017-02-08 11:30:00,63.33,63.39,63.22,63.24,90722.0,61.4716,61.5298,61.3648,61.3842,90722.0
2017-02-08 12:00:00,63.24,63.48,63.23,63.46,84161.0,61.3842,61.6172,61.3745,61.5978,84161.0
2017-02-08 12:30:00,63.47,63.49,63.27,63.33,56232.0,61.6075,61.6269,61.4133,61.4716,56232.0
2017-02-08 13:00:00,63.33,63.33,63.2,63.22,57969.0,61.4716,61.4716,61.3454,61.3648,57969.0
2017-02-08 13:30:00,63.23,63.26,63.12,63.24,74907.0,61.3745,61.4036,61.2677,61.3842,74907.0
2017-02-08 14:00:00,63.24,63.24,62.98,62.99,107204.0,61.3842,61.3842,61.1318,61.1416,107204.0
2017-02-08 14:30:00,62.99,63.04,62.91,62.96,126271.0,61.1416,61.1901,61.0639,61.1124,126271.0
2017-02-08 15:00:00,62.96,63.12,62.94,63.01,281005.0,61.1124,61.2677,61.093,61.161,281005.0
2017-02-08 15:30:00,63.02,63.19,63.01,63.16,285323.0,61.1707,61.3357,61.161,61.3066,285323.0
2017-02-09 09:30:00,63.0,63.28,62.73,63.28,100954.0,61.1513,61.423,60.8892,61.423,100954.0
2017-02-09 10:00:00,63.29,63.4,62.96,63.12,155804.0,61.4328,61.5395,61.1124,61.2677,155804.0
2017-02-09 10:30:00,63.14,63.22,62.97,63.02,104192.0,61.2872,61.3648,61.1221,61.1707,104192.0
2017-02-09 11:00:00,63.02,63.02,62.86,62.86,112415.0,61.1707,61.1707,61.0154,61.0154,112415.0
2017-02-09 11:30:00,62.86,62.97,62.81,62.86,62561.0,61.0154,61.1221,60.9668,61.0154,62561.0
2017-02-09 12:00:00,62.85,62.88,62.73,62.81,56811.0,61.0057,61.0348,60.8892,60.9668,56811.0
2017-02-09 12:30:00,62.81,62.88,62.71,62.77,67072.0,60.9668,61.0348,60.8698,60.928,67072.0
2017-02-09 13:00:00,62.77,62.95,62.75,62.92,69844.0,60.928,61.1027,60.9086,61.0736,69844.0
2017-02-09 13:30:00,62.92,62.92,62.76,62.77,63083.0,61.0736,61.0736,60.9183,60.928,63083.0
2017-02-09 14:00:00,62.77,62.9,62.76,62.87,53294.0,60.928,61.0542,60.9183,61.0251,53294.0
2017-02-09 14:30:00,62.87,62.94,62.85,62.89,52842.0,61.0251,61.093,61.0057,61.0445,52842.0
2017-02-09 15:00:00,62.89,62.92,62.77,62.86,99860.0,61.0445,61.0736,60.928,61.0154,99860.0
2017-02-09 15:30:00,62.86,62.93,62.77,62.89,341129.0,61.0154,61.0833,60.928,61.0445,341129.0
2017-02-10 09:30:00,62.55,63.08,62.42,62.95,83540.0,60.7145,61.2289,60.5883,61.1027,83540.0
2017-02-10 10:00:00,62.95,63.1,62.85,63.02,52790.0,61.1027,61.2483,61.0057,61.1707,52790.0
2017-02-10 10:30:00,63.02,63.06,62.92,63.03,54247.0,61.1707,61.2095,61.0736,61.1804,54247.0
2017-02-10 11:00:00,63.02,63.17,62.98,63.12,56553.0,61.1707,61.3163,61.1318,61.2677,56553.0
2017-02-10 11:30:00,63.12,63.21,63.12,63.16,42856.0,61.2677,61.3551,61.2677,61.3066,42856.0
2017-02-10 12:00:00,63.16,63.29,63.13,63.27,44644.0,61.3066,61.4328,61.2774,61.4133,44644.0
2017-02-10 12:30:00,63.27,63.37,63.25,63.36,40493.0,61.4133,61.5104,61.3939,61.5007,40493.0
2017-02-10 13:00:00,63.38,63.4,63.32,63.35,33639.0,61.5201,61.5395,61.4619,61.491,33639.0
2017-02-10 13:30:00,63.35,63.38,63.29,63.37,53093.0,61.491,61.5201,61.4328,61.5104,53093.0
2017-02-10 14:00:00,63.35,63.4,63.32,63.33,113843.0,61.491,61.5395,61.4619,61.4716,113843.0
2017-02-10 14:30:00,63.33,63.36,63.15,63.15,64610.0,61.4716,61.5007,61.2969,61.2969,64610.0
2017-02-10 15:00:00,63.16,63.32,63.15,63.3,70282.0,61.3066,61.4619,61.2969,61.4425,70282.0
2017-02-10 15:30:00,63.3,63.5,63.28,63.36,256048.0,61.4425,61.6366,61.423,61.5007,256048.0
2017-02-13 09:30:00,63.27,63.7,63.11,63.24,122632.0,61.4133,61.8307,61.258,61.3842,122632.0
2017-02-13 10:00:00,63.21,63.39,63.1,63.21,97876.0,61.3551,61.5298,61.2483,61.3551,97876.0
2017-02-13 10:30:00,63.2,63.3,63.15,63.24,114212.0,61.3454,61.4425,61.2969,61.3842,114212.0
2017-02-13 11:00:00,63.24,63.4,63.21,63.38,79082.0,61.3842,61.5395,61.3551,61.5201,79082.0
2017-02-13 11:30:00,63.38,63.58,63.35,63.5,94897.0,61.5201,61.7142,61.491,61.6366,94897.0
2017-02-13 12:00:00,63.5,63.54,63.45,63.53,39694.0,61.6366,61.6754,61.5881,61.6657,39694.0
2017-02-13 12:30:00,63.52,63.62,63.48,63.56,44571.0,61.656,61.7531,61.6172,61.6948,44571.0
2017-02-13 13:00:00,63.56,63.68,63.54,63.57,54121.0,61.6948,61.8113,61.6754,61.7045,54121.0
2017-02-13 13:30:00,63.58,63.65,63.49,63.61,84823.0,61.7142,61.7822,61.6269,61.7434,84823.0
2017-02-13 14:00:00,63.62,63.73,63.53,63.73,107196.0,61.7531,61.8598,61.6657,61.8598,107196.0
2017-02-13 14:30:00,63.72,63.75,63.65,63.69,70596.0,61.8501,61.8793,61.7822,61.821,70596.0
2017-02-13 15:00:00,63.68,63.75,63.61,63.73,182731.0,61.8113,61.8793,61.7434,61.8598,182731.0
2017-02-13 15:30:00,63.73,63.75,63.66,63.69,295143.0,61.8598,61.8793,61.7919,61.821,295143.0
2017-02-14 09:30:00,63.55,63.8,63.48,63.49,100342.0,61.6851,61.9278,61.6172,61.6269,100342.0
2017-02-14 10:00:00,63.48,63.48,62.93,63.2,98320.0,61.6172,61.6172,61.0833,61.3454,98320.0
2017-02-14 10:30:00,63.2,63.23,63.0,63.08,128372.0,61.3454,61.3745,61.1513,61.2289,128372.0
2017-02-14 11:00:00,63.07,63.2,62.93,63.14,184265.0,61.2192,61.3454,61.0833,61.2872,184265.0
2017-02-14 11:30:00,63.15,63.28,63.12,63.19,61578.0,61.2969,61.423,61.2677,61.3357,61578.0
2017-02-14 12:00:00,63.19,63.19,63.02,63.11,47294.0,61.3357,61.3357,61.1707,61.258,47294.0
2017-02-14 12:30:00,63.11,63.14,63.0,63.06,39870.0,61.258,61.2872,61.1513,61.2095,39870.0
2017-02-14 13:00:00,63.07,63.15,63.01,63.13,99487.0,61.2192,61.2969,61.161,61.2774,99487.0
2017-02-14 13:30:00,63.14,63.29,63.09,63.29,147465.0,61.2872,61.4328,61.2386,61.4328,147465.0
2017-02-14 14:00:00,63.29,63.34,63.2,63.27,110600.0,61.4328,61.4813,61.3454,61.4133,110600.0
2017-02-14 14:30:00,63.28,63.3,63.1,63.1,112211.0,61.423,61.4425,61.2483,61.2483,112211.0
2017-02-14 15:00:00,63.1,63.28,63.09,63.23,205968.0,61.2483,61.423,61.2386,61.3745,205968.0
2017-02-14 15:30:00,63.22,63.33,63.2,63.32,194730.0,61.3648,61.4716,61.3454,61.4619,194730.0
2017-02-15 09:30:00,62.85,63.21,62.3,62.63,208705.0,61.0057,61.3551,60.4718,60.7921,208705.0
2017-02-15 10:00:00,62.63,62.71,62.42,62.55,160243.0,60.7921,60.8698,60.5883,60.7145,160243.0
2017-02-15 10:30:00,62.57,62.59,62.35,62.39,188614.0,60.7339,60.7533,60.5203,60.5592,188614.0
2017-02-15 11:00:00,62.4,62.55,62.37,62.51,102416.0,60.5689,60.7145,60.5397,60.6756,102416.0
2017-02-15 11:30:00,62.53,62.59,62.43,62.46,102828.0,60.6951,60.7533,60.598,60.6271,102828.0
2017-02-15 12:00:00,62.46,62.68,62.45,62.63,57781.0,60.6271,60.8407,60.6174,60.7921,57781.0
2017-02-15 12:30:00,62.63,62.75,62.62,62.7,33593.0,60.7921,60.9086,60.7824,60.8601,33593.0
2017-02-15 13:00:00,62.71,62.79,62.67,62.74,39992.0,60.8698,60.9474,60.8309,60.8989,39992.0
2017-02-15 13:30:00,62.75,62.78,62.66,62.77,48159.0,60.9086,60.9377,60.8212,60.928,48159.0
2017-02-15 14:00:00,62.76,62.84,62.74,62.77,67679.0,60.9183,60.996,60.8989,60.928,67679.0
2017-02-15 14:30:00,62.77,62.92,62.77,62.8,52295.0,60.928,61.0736,60.928,60.9571,52295.0
2017-02-15 15:00:00,62.81,63.0,62.79,62.97,104333.0,60.9668,61.1513,60.9474,61.1221,104333.0
2017-02-15 15:30:00,62.98,63.03,62.85,62.94,290031.0,61.1318,61.1804,61.0057,61.093,290031.0
2017-02-16 09:30:00,63.75,63.95,63.01,63.49,228150.0,61.8793,62.0734,61.161,61.6269,228150.0
2017-02-16 10:00:00,63.5,63.56,63.12,63.21,118993.0,61.6366,61.6948,61.2677,61.3551,118993.0
2017-02-16 10:30:00,63.23,63.47,63.06,63.36,166452.0,61.3745,61.6075,61.2095,61.5007,166452.0
2017-02-16 11:00:00,63.36,63.41,63.27,63.38,138657.0,61.5007,61.5492,61.4133,61.5201,138657.0
2017-02-16 11:30:00,63.38,63.59,63.33,63.48,130185.0,61.5201,61.7239,61.4716,61.6172,130185.0
2017-02-16 12:00:00,63.49,63.57,63.37,63.49,117848.0,61.6269,61.7045,61.5104,61.6269,117848.0
2017-02-16 12:30:00,63.48,63.49,63.34,63.35,107588.0,61.6172,61.6269,61.4813,61.491,107588.0
2017-02-16 13:00:00,63.35,63.39,63.29,63.37,83356.0,61.491,61.5298,61.4328,61.5104,83356.0
2017-02-16 13:30:00,63.36,63.41,63.27,63.31,81121.0,61.5007,61.5492,61.4133,61.4522,81121.0
2017-02-16 14:00:00,63.31,63.37,63.27,63.29,73459.0,61.4522,61.5104,61.4133,61.4328,73459.0
2017-02-16 14:30:00,63.31,63.38,63.23,63.27,90991.0,61.4522,61.5201,61.3745,61.4133,90991.0
2017-02-16 15:00:00,63.26,63.38,63.26,63.32,134663.0,61.4036,61.5201,61.4036,61.4619,134663.0
2017-02-16 15:30:00,63.33,63.43,63.29,63.37,328572.0,61.4716,61.5686,61.4328,61.5104,328572.0
2017-02-17 09:30:00,63.62,64.2,63.56,63.96,288014.0,61.7531,62.316,61.6948,62.0831,288014.0
2017-02-17 10:00:00,64.03,64.09,63.61,63.68,232763.0,62.151,62.2093,61.7434,61.8113,232763.0
2017-02-17 10:30:00,63.68,63.78,63.62,63.73,121059.0,61.8113,61.9084,61.7531,61.8598,121059.0
2017-02-17 11:00:00,63.73,63.74,63.54,63.71,125277.0,61.8598,61.8695,61.6754,61.8404,125277.0
2017-02-17 11:30:00,63.71,63.82,63.67,63.79,245898.0,61.8404,61.9472,61.8016,61.9181,245898.0
2017-02-17 12:00:00,63.79,63.82,63.63,63.67,75077.0,61.9181,61.9472,61.7628,61.8016,75077.0
2017-02-17 12:30:00,63.67,63.77,63.64,63.77,60540.0,61.8016,61.8987,61.7725,61.8987,60540.0
2017-02-17 13:00:00,63.76,63.78,63.65,63.77,50271.0,61.889,61.9084,61.7822,61.8987,50271.0
2017-02-17 13:30:00,63.77,63.88,63.75,63.87,79354.0,61.8987,62.0054,61.8793,61.9957,79354.0
2017-02-17 14:00:00,63.86,63.91,63.82,63.89,75605.0,61.986,62.0346,61.9472,62.0151,75605.0
2017-02-17 14:30:00,63.9,63.96,63.79,63.81,90627.0,62.0249,62.0831,61.9181,61.9375,90627.0
2017-02-17 15:00:00,63.8,64.01,63.79,63.99,125359.0,61.9278,62.1316,61.9181,62.1122,125359.0
2017-02-17 15:30:00,63.99,64.05,63.91,63.92,280397.0,62.1122,62.1704,62.0346,62.0443,280397.0
2017-02-21 09:30:00,63.9,64.02,63.6,63.95,114223.0,62.0249,62.1413,61.7337,62.0734,114223.0
2017-02-21 10:00:00,63.97,64.21,63.94,64.12,62259.0,62.0928,62.3258,62.0637,62.2384,62259.0
2017-02-21 10:30:00,64.12,64.2,64.06,64.14,59363.0,62.2384,62.316,62.1802,62.2578,59363.0
2017-02-21 11:00:00,64.15,64.15,64.05,64.07,66310.0,62.2675,62.2675,62.1704,62.1899,66310.0
2017-02-21 11:30:00,64.08,64.17,64.02,64.13,47008.0,62.1996,62.2869,62.1413,62.2481,47008.0
2017-02-21 12:00:00,64.14,64.15,64.06,64.13,139496.0,62.2578,62.2675,62.1802,62.2481,139496.0
2017-02-21 12:30:00,64.14,64.2,64.1,64.16,41720.0,62.2578,62.316,62.219,62.2772,41720.0
2017-02-21 13:00:00,64.15,64.19,64.11,64.18,48101.0,62.2675,62.3063,62.2287,62.2966,48101.0
2017-02-21 13:30:00,64.18,64.19,64.09,64.19,55264.0,62.2966,62.3063,62.2093,62.3063,55264.0
2017-02-21 14:00:00,64.19,64.38,64.18,64.38,68083.0,62.3063,62.4908,62.2966,62.4908,68083.0
2017-02-21 14:30:00,64.38,64.6,64.36,64.6,81023.0,62.4908,62.7043,62.4714,62.7043,81023.0
2017-02-21 15:00:00,64.59,64.77,64.55,64.77,115530.0,62.6946,62.8693,62.6558,62.8693,115530.0
2017-02-21 15:30:00,64.77,64.79,64.59,64.64,356639.0,62.8693,62.8887,62.6946,62.7431,356639.0
2017-02-22 09:30:00,64.7,64.75,64.35,64.65,149476.0,62.8014,62.8499,62.4616,62.7528,149476.0
2017-02-22 10:00:00,64.66,64.8,64.56,64.77,103803.0,62.7625,62.8984,62.6655,62.8693,103803.0
2017-02-22 10:30:00,64.77,64.82,64.58,64.59,88776.0,62.8693,62.9179,62.6849,62.6946,88776.0
2017-02-22 11:00:00,64.59,64.64,64.46,64.5,64941.0,62.6946,62.7431,62.5684,62.6072,64941.0
2017-02-22 11:30:00,64.5,64.51,64.35,64.37,55330.0,62.6072,62.617,62.4616,62.4811,55330.0
2017-02-22 12:00:00,64.37,64.5,64.36,64.48,46808.0,62.4811,62.6072,62.4714,62.5878,46808.0
2017-02-22 12:30:00,64.48,64.57,64.48,64.55,31943.0,62.5878,62.6752,62.5878,62.6558,31943.0
2017-02-22 13:00:00,64.54,64.69,64.54,64.67,44624.0,62.6461,62.7917,62.6461,62.7723,44624.0
2017-02-22 13:30:00,64.68,64.69,64.57,64.64,66787.0,62.782,62.7917,62.6752,62.7431,66787.0
2017-02-22 14:00:00,64.64,64.7,64.51,64.66,94514.0,62.7431,62.8014,62.617,62.7625,94514.0
2017-02-22 14:30:00,64.66,64.74,64.6,64.72,84142.0,62.7625,62.8402,62.7043,62.8208,84142.0
2017-02-22 15:00:00,64.71,64.93,64.67,64.92,103612.0,62.8111,63.0246,62.7723,63.0149,103612.0
2017-02-22 15:30:00,64.9,64.91,64.75,64.76,284135.0,62.9955,63.0052,62.8499,62.8596,284135.0
2017-02-23 09:30:00,64.99,65.2,64.91,65.05,146245.0,63.0829,63.2867,63.0052,63.1411,146245.0
2017-02-23 10:00:00,65.06,65.3,64.99,64.99,112080.0,63.1508,63.3838,63.0829,63.0829,112080.0
2017-02-23 10:30:00,64.98,65.13,64.87,65.11,88621.0,63.0732,63.2188,62.9664,63.1993,88621.0
2017-02-23 11:00:00,65.12,65.2,65.06,65.12,68459.0,63.209,63.2867,63.1508,63.209,68459.0
2017-02-23 11:30:00,65.1,65.38,65.04,65.26,106468.0,63.1896,63.4614,63.1314,63.3449,106468.0
2017-02-23 12:00:00,65.27,65.49,65.23,65.46,63399.0,63.3546,63.5682,63.3158,63.5391,63399.0
2017-02-23 12:30:00,65.45,65.56,65.32,65.34,84066.0,63.5294,63.6361,63.4032,63.4226,84066.0
2017-02-23 13:00:00,65.34,65.43,65.32,65.33,49635.0,63.4226,63.51,63.4032,63.4129,49635.0
2017-02-23 13:30:00,65.34,65.43,65.33,65.43,79974.0,63.4226,63.51,63.4129,63.51,79974.0
2017-02-23 14:00:00,65.45,65.49,65.37,65.42,56704.0,63.5294,63.5682,63.4517,63.5002,56704.0
2017-02-23 14:30:00,65.42,65.46,65.37,65.38,69232.0,63.5002,63.5391,63.4517,63.4614,69232.0
2017-02-23 15:00:00,65.39,65.42,65.28,65.37,135363.0,63.4711,63.5002,63.3644,63.4517,135363.0
2017-02-23 15:30:00,65.37,65.44,65.3,65.4,483729.0,63.4517,63.5197,63.3838,63.4808,483729.0
2017-02-24 09:30:00,65.7,65.98,65.55,65.88,259134.0,63.772,64.0438,63.6264,63.9467,259134.0
2017-02-24 10:00:00,65.89,66.21,65.73,66.2,215761.0,63.9565,64.2671,63.8011,64.2574,215761.0
2017-02-24 10:30:00,66.19,66.2,65.89,65.89,181964.0,64.2477,64.2574,63.9565,63.9565,181964.0
2017-02-24 11:00:00,65.9,65.97,65.82,65.9,172089.0,63.9662,64.0341,63.8885,63.9662,172089.0
2017-02-24 11:30:00,65.91,65.96,65.8,65.89,100782.0,63.9759,64.0244,63.8691,63.9565,100782.0
2017-02-24 12:00:00,65.89,66.0,65.86,65.98,87754.0,63.9565,64.0632,63.9273,64.0438,87754.0
2017-02-24 12:30:00,65.98,66.04,65.95,66.03,63029.0,64.0438,64.1021,64.0147,64.0923,63029.0
2017-02-24 13:00:00,66.03,66.1,65.99,66.05,66970.0,64.0923,64.1603,64.0535,64.1118,66970.0
2017-02-24 13:30:00,66.04,66.07,65.95,66.05,102295.0,64.1021,64.1312,64.0147,64.1118,102295.0
2017-02-24 14:00:00,66.06,66.17,66.01,66.15,92953.0,64.1215,64.2282,64.0729,64.2088,92953.0
2017-02-24 14:30:00,66.14,66.21,66.09,66.15,94390.0,64.1991,64.2671,64.1506,64.2088,94390.0
2017-02-24 15:00:00,66.14,66.34,66.13,66.32,126601.0,64.1991,64.3932,64.1894,64.3738,126601.0
2017-02-24 15:30:00,66.32,66.35,66.19,66.32,371516.0,64.3738,64.403,64.2477,64.3738,371516.0
2017-02-27 09:30:00,66.35,66.37,65.95,66.08,88387.0,64.403,64.4224,64.0147,64.1409,88387.0
2017-02-27 10:00:00,66.08,66.31,65.99,66.31,48319.0,64.1409,64.3641,64.0535,64.3641,48319.0
2017-02-27 10:30:00,66.31,66.32,66.08,66.1,62538.0,64.3641,64.3738,64.1409,64.1603,62538.0
2017-02-27 11:00:00,66.11,66.31,66.0,66.31,60932.0,64.17,64.3641,64.0632,64.3641,60932.0
2017-02-27 11:30:00,66.28,66.29,65.98,65.99,124338.0,64.335,64.3447,64.0438,64.0535,124338.0
2017-02-27 12:00:00,65.98,66.04,65.9,66.03,55135.0,64.0438,64.1021,63.9662,64.0923,55135.0
2017-02-27 12:30:00,66.05,66.06,65.91,65.91,95579.0,64.1118,64.1215,63.9759,63.9759,95579.0
2017-02-27 13:00:00,65.92,66.12,65.92,66.06,54759.0,63.9856,64.1797,63.9856,64.1215,54759.0
2017-02-27 13:30:00,66.06,66.1,65.99,66.02,52558.0,64.1215,64.1603,64.0535,64.0826,52558.0
2017-02-27 14:00:00,66.02,66.02,65.95,65.96,61847.0,64.0826,64.0826,64.0147,64.0244,61847.0
2017-02-27 14:30:00,65.98,66.13,65.98,66.09,41926.0,64.0438,64.1894,64.0438,64.1506,41926.0
2017-02-27 15:00:00,66.08,66.2,66.05,66.12,82427.0,64.1409,64.2574,64.1118,64.1797,82427.0
2017-02-27 15:30:00,66.12,66.15,66.02,66.12,249527.0,64.1797,64.2088,64.0826,64.1797,249527.0
2017-02-28 09:30:00,66.24,66.6,66.02,66.58,102423.0,64.2962,64.6456,64.0826,64.6262,102423.0
2017-02-28 10:00:00,66.54,66.62,66.43,66.5,67291.0,64.5874,64.665,64.4806,64.5486,67291.0
2017-02-28 10:30:00,66.5,66.59,66.41,66.47,71815.0,64.5486,64.6359,64.4612,64.5194,71815.0
2017-02-28 11:00:00,66.48,66.57,66.43,66.53,95010.0,64.5291,64.6165,64.4806,64.5777,95010.0
2017-02-28 11:30:00,66.53,66.63,66.46,66.47,74855.0,64.5777,64.6747,64.5097,64.5194,74855.0
2017-02-28 12:00:00,66.46,66.71,66.42,66.71,110045.0,64.5097,64.7524,64.4709,64.7524,110045.0
2017-02-28 12:30:00,66.71,66.8,66.65,66.8,65530.0,64.7524,64.8397,64.6942,64.8397,65530.0
2017-02-28 13:00:00,66.79,66.79,66.67,66.76,74303.0,64.83,64.83,64.7136,64.8009,74303.0
2017-02-28 13:30:00,66.77,66.84,66.7,66.77,55567.0,64.8106,64.8786,64.7427,64.8106,55567.0
2017-02-28 14:00:00,66.78,66.84,66.67,66.78,63528.0,64.8203,64.8786,64.7136,64.8203,63528.0
2017-02-28 14:30:00,66.78,66.93,66.77,66.84,124235.0,64.8203,64.9659,64.8106,64.8786,124235.0
2017-02-28 15:00:00,66.84,66.9,66.63,66.7,167775.0,64.8786,64.9368,64.6747,64.7427,167775.0
2017-02-28 15:30:00,66.7,66.79,66.56,66.73,309365.0,64.7427,64.83,64.6068,64.7718,309365.0
2017-03-01 09:30:00,65.99,66.27,65.62,66.04,254738.0,64.0535,64.3253,63.6944,64.1021,254738.0
2017-03-01 10:00:00,66.04,66.08,65.75,65.77,132934.0,64.1021,64.1409,63.8206,63.84,132934.0
2017-03-01 10:30:00,65.77,66.09,65.71,65.99,154305.0,63.84,64.1506,63.7817,64.0535,154305.0
2017-03-01 11:00:00,65.99,66.15,65.89,66.09,90673.0,64.0535,64.2088,63.9565,64.1506,90673.0
2017-03-01 11:30:00,66.08,66.25,66.07,66.23,65557.0,64.1409,64.3059,64.1312,64.2865,65557.0
2017-03-01 12:00:00,66.23,66.47,66.22,66.42,71126.0,64.2865,64.5194,64.2768,64.4709,71126.0
2017-03-01 12:30:00,66.42,66.51,66.34,66.35,57941.0,64.4709,64.5583,64.3932,64.403,57941.0
2017-03-01 13:00:00,66.35,66.51,66.33,66.5,57660.0,64.403,64.5583,64.3835,64.5486,57660.0
2017-03-01 13:30:00,66.49,66.58,66.47,66.53,104714.0,64.5388,64.6262,64.5194,64.5777,104714.0
2017-03-01 14:00:00,66.53,66.55,66.34,66.43,119173.0,64.5777,64.5971,64.3932,64.4806,119173.0
2017-03-01 14:30:00,66.43,66.43,66.3,66.36,197561.0,64.4806,64.4806,64.3544,64.4127,197561.0
2017-03-01 15:00:00,66.36,66.37,66.18,66.18,161887.0,64.4127,64.4224,64.2379,64.2379,161887.0
2017-03-01 15:30:00,66.19,66.19,65.8,65.85,797047.0,64.2477,64.2477,63.8691,63.9176,797047.0
2017-03-02 09:30:00,65.74,66.15,65.6,66.09,148808.0,63.8109,64.2088,63.675,64.1506,148808.0
2017-03-02 10:00:00,66.08,66.22,65.99,66.17,156686.0,64.1409,64.2768,64.0535,64.2282,156686.0
2017-03-02 10:30:00,66.17,66.31,66.12,66.25,110991.0,64.2282,64.3641,64.1797,64.3059,110991.0
2017-03-02 11:00:00,66.25,66.41,66.23,66.29,119643.0,64.3059,64.4612,64.2865,64.3447,119643.0
2017-03-02 11:30:00,66.3,66.42,66.14,66.4,139530.0,64.3544,64.4709,64.1991,64.4515,139530.0
2017-03-02 12:00:00,66.38,66.47,66.34,66.35,61765.0,64.4321,64.5194,64.3932,64.403,61765.0
2017-03-02 12:30:00,66.35,66.39,66.28,66.35,135779.0,64.403,64.4418,64.335,64.403,135779.0
2017-03-02 13:00:00,66.35,66.45,66.31,66.34,86196.0,64.403,64.5,64.3641,64.3932,86196.0
2017-03-02 13:30:00,66.36,66.42,66.31,66.38,118769.0,64.4127,64.4709,64.3641,64.4321,118769.0
2017-03-02 14:00:00,66.38,66.54,66.36,66.52,121441.0,64.4321,64.5874,64.4127,64.568,121441.0
2017-03-02 14:30:00,66.51,66.7,66.5,66.59,147928.0,64.5583,64.7427,64.5486,64.6359,147928.0
2017-03-02 15:00:00,66.6,66.6,66.34,66.41,166266.0,64.6456,64.6456,64.3932,64.4612,166266.0
2017-03-02 15:30:00,66.42,66.42,66.11,66.17,590168.0,64.4709,64.4709,64.17,64.2282,590168.0
2017-03-03 09:30:00,66.26,66.26,65.85,65.91,91490.0,64.3156,64.3156,63.9176,63.9759,91490.0
2017-03-03 10:00:00,65.93,66.05,65.7,65.9,178510.0,63.9953,64.1118,63.772,63.9662,178510.0
2017-03-03 10:30:00,65.91,66.03,65.7,65.77,142140.0,63.9759,64.0923,63.772,63.84,142140.0
2017-03-03 11:00:00,65.78,65.79,65.61,65.65,106374.0,63.8497,63.8594,63.6847,63.7235,106374.0
2017-03-03 11:30:00,65.66,65.77,65.63,65.74,76310.0,63.7332,63.84,63.7041,63.8109,76310.0
2017-03-03 12:00:00,65.74,65.85,65.71,65.74,72835.0,63.8109,63.9176,63.7817,63.8109,72835.0
2017-03-03 12:30:00,65.76,65.79,65.57,65.68,131504.0,63.8303,63.8594,63.6458,63.7526,131504.0
2017-03-03 13:00:00,65.68,65.73,65.47,65.48,99892.0,63.7526,63.8011,63.5488,63.5585,99892.0
2017-03-03 13:30:00,65.47,65.67,65.43,65.66,118955.0,63.5488,63.7429,63.51,63.7332,118955.0
2017-03-03 14:00:00,65.67,65.83,65.66,65.67,89446.0,63.7429,63.8982,63.7332,63.7429,89446.0
2017-03-03 14:30:00,65.68,65.85,65.67,65.82,306600.0,63.7526,63.9176,63.7429,63.8885,306600.0
2017-03-03 15:00:00,65.83,65.89,65.79,65.85,299372.0,63.8982,63.9565,63.8594,63.9176,299372.0
2017-03-03 15:30:00,65.86,66.1,65.85,66.06,526550.0,63.9273,64.1603,63.9176,64.1215,526550.0
2017-03-06 09:30:00,65.87,66.08,65.65,65.72,297607.0,63.937,64.1409,63.7235,63.7914,297607.0
2017-03-06 10:00:00,65.72,66.1,65.72,66.01,147897.0,63.7914,64.1603,63.7914,64.0729,147897.0
2017-03-06 10:30:00,66.0,66.01,65.82,65.87,67275.0,64.0632,64.0729,63.8885,63.937,67275.0
2017-03-06 11:00:00,65.87,65.94,65.82,65.89,63467.0,63.937,64.005,63.8885,63.9565,63467.0
2017-03-06 11:30:00,65.89,65.99,65.87,65.92,47650.0,63.9565,64.0535,63.937,63.9856,47650.0
2017-03-06 12:00:00,65.92,66.01,65.89,65.93,87453.0,63.9856,64.0729,63.9565,63.9953,87453.0
2017-03-06 12:30:00,65.94,66.05,65.9,66.03,133059.0,64.005,64.1118,63.9662,64.0923,133059.0
2017-03-06 13:00:00,66.04,66.07,65.95,66.03,152253.0,64.1021,64.1312,64.0147,64.0923,152253.0
2017-03-06 13:30:00,66.02,66.04,65.92,65.99,91168.0,64.0826,64.1021,63.9856,64.0535,91168.0
2017-03-06 14:00:00,65.99,65.99,65.86,65.9,75263.0,64.0535,64.0535,63.9273,63.9662,75263.0
2017-03-06 14:30:00,65.89,65.91,65.79,65.81,64427.0,63.9565,63.9759,63.8594,63.8788,64427.0
2017-03-06 15:00:00,65.8,65.85,65.76,65.8,148733.0,63.8691,63.9176,63.8303,63.8691,148733.0
2017-03-06 15:30:00,65.8,65.85,65.74,65.74,650014.0,63.8691,63.9176,63.8109,63.8109,650014.0
2017-03-07 09:30:00,65.68,66.14,65.63,66.12,183293.0,63.7526,64.1991,63.7041,64.1797,183293.0
2017-03-07 10:00:00,66.13,66.2,66.04,66.06,117449.0,64.1894,64.2574,64.1021,64.1215,117449.0
2017-03-07 10:30:00,66.07,66.18,66.05,66.18,114507.0,64.1312,64.2379,64.1118,64.2379,114507.0
2017-03-07 11:00:00,66.19,66.22,66.12,66.13,82761.0,64.2477,64.2768,64.1797,64.1894,82761.0
2017-03-07 11:30:00,66.14,66.22,66.12,66.21,86082.0,64.1991,64.2768,64.1797,64.2671,86082.0
2017-03-07 12:00:00,66.21,66.34,66.19,66.33,84358.0,64.2671,64.3932,64.2477,64.3835,84358.0
2017-03-07 12:30:00,66.33,66.38,66.29,66.33,54787.0,64.3835,64.4321,64.3447,64.3835,54787.0
2017-03-07 13:00:00,66.34,66.41,66.31,66.38,83881.0,64.3932,64.4612,64.3641,64.4321,83881.0
2017-03-07 13:30:00,66.39,66.4,66.25,66.26,58527.0,64.4418,64.4515,64.3059,64.3156,58527.0
2017-03-07 14:00:00,66.26,66.28,66.14,66.14,152928.0,64.3156,64.335,64.1991,64.1991,152928.0
2017-03-07 14:30:00,66.15,66.21,66.11,66.2,68708.0,64.2088,64.2671,64.17,64.2574,68708.0
2017-03-07 15:00:00,66.2,66.35,66.16,66.3,113752.0,64.2574,64.403,64.2185,64.3544,113752.0
2017-03-07 15:30:00,66.31,66.35,66.16,66.23,310660.0,64.3641,64.403,64.2185,64.2865,310660.0
2017-03-08 09:30:00,65.58,65.62,65.16,65.25,166904.0,63.6556,63.6944,63.2479,63.3352,166904.0
2017-03-08 10:00:00,65.26,65.34,65.04,65.17,134369.0,63.3449,63.4226,63.1314,63.2576,134369.0
2017-03-08 10:30:00,65.15,65.39,65.14,65.32,260714.0,63.2382,63.4711,63.2285,63.4032,260714.0
2017-03-08 11:00:00,65.31,65.4,65.21,65.4,100220.0,63.3935,63.4808,63.2964,63.4808,100220.0
2017-03-08 11:30:00,65.4,65.59,65.35,65.43,149195.0,63.4808,63.6653,63.4323,63.51,149195.0
2017-03-08 12:00:00,65.44,65.49,65.38,65.4,97488.0,63.5197,63.5682,63.4614,63.4808,97488.0
2017-03-08 12:30:00,65.42,65.44,65.27,65.4,70136.0,63.5002,63.5197,63.3546,63.4808,70136.0
2017-03-08 13:00:00,65.39,65.46,65.31,65.31,76670.0,63.4711,63.5391,63.3935,63.3935,76670.0
2017-03-08 13:30:00,65.32,65.34,65.18,65.19,104006.0,63.4032,63.4226,63.2673,63.277,104006.0
2017-03-08 14:00:00,65.19,65.26,65.12,65.13,75484.0,63.277,63.3449,63.209,63.2188,75484.0
2017-03-08 14:30:00,65.14,65.16,65.01,65.11,158008.0,63.2285,63.2479,63.1023,63.1993,158008.0
2017-03-08 15:00:00,65.11,65.25,65.09,65.2,128298.0,63.1993,63.3352,63.1799,63.2867,128298.0
2017-03-08 15:30:00,65.2,65.23,65.06,65.16,363164.0,63.2867,63.3158,63.1508,63.2479,363164.0
2017-03-09 09:30:00,65.2,65.57,65.16,65.22,134240.0,63.2867,63.6458,63.2479,63.3061,134240.0
2017-03-09 10:00:00,65.22,65.26,65.12,65.22,108031.0,63.3061,63.3449,63.209,63.3061,108031.0
2017-03-09 10:30:00,65.23,65.35,65.2,65.33,152859.0,63.3158,63.4323,63.2867,63.4129,152859.0
2017-03-09 11:00:00,65.32,65.51,65.32,65.44,97163.0,63.4032,63.5876,63.4032,63.5197,97163.0
2017-03-09 11:30:00,65.46,65.48,65.39,65.41,54724.0,63.5391,63.5585,63.4711,63.4905,54724.0
2017-03-09 12:00:00,65.42,65.46,65.39,65.46,39623.0,63.5002,63.5391,63.4711,63.5391,39623.0
2017-03-09 12:30:00,65.47,65.51,65.46,65.49,42289.0,63.5488,63.5876,63.5391,63.5682,42289.0
2017-03-09 13:00:00,65.5,65.54,65.46,65.46,53762.0,63.5779,63.6167,63.5391,63.5391,53762.0
2017-03-09 13:30:00,65.44,65.53,65.43,65.45,48567.0,63.5197,63.607,63.51,63.5294,48567.0
2017-03-09 14:00:00,65.46,65.47,65.22,65.32,73056.0,63.5391,63.5488,63.3061,63.4032,73056.0
2017-03-09 14:30:00,65.32,65.33,65.16,65.22,60064.0,63.4032,63.4129,63.2479,63.3061,60064.0
2017-03-09 15:00:00,65.22,65.27,65.11,65.15,75816.0,63.3061,63.3546,63.1993,63.2382,75816.0
2017-03-09 15:30:00,65.16,65.31,65.13,65.13,225638.0,63.2479,63.3935,63.2188,63.2188,225638.0
2017-03-10 09:30:00,65.52,65.85,65.21,65.42,182314.0,63.5973,63.9176,63.2964,63.5002,182314.0
2017-03-10 10:00:00,65.4,65.44,65.2,65.38,174688.0,63.4808,63.5197,63.2867,63.4614,174688.0
2017-03-10 10:30:00,65.38,65.41,65.28,65.3,92292.0,63.4614,63.4905,63.3644,63.3838,92292.0
2017-03-10 11:00:00,65.3,65.39,65.28,65.34,151378.0,63.3838,63.4711,63.3644,63.4226,151378.0
2017-03-10 11:30:00,65.34,65.48,65.33,65.4,65900.0,63.4226,63.5585,63.4129,63.4808,65900.0
2017-03-10 12:00:00,65.4,65.5,65.35,65.47,192607.0,63.4808,63.5779,63.4323,63.5488,192607.0
2017-03-10 12:30:00,65.47,65.63,65.46,65.56,63949.0,63.5488,63.7041,63.5391,63.6361,63949.0
2017-03-10 13:00:00,65.53,65.55,65.38,65.46,98214.0,63.607,63.6264,63.4614,63.5391,98214.0
2017-03-10 13:30:00,65.46,65.57,65.44,65.54,67912.0,63.5391,63.6458,63.5197,63.6167,67912.0
2017-03-10 14:00:00,65.54,65.56,65.48,65.55,78073.0,63.6167,63.6361,63.5585,63.6264,78073.0
2017-03-10 14:30:00,65.55,65.58,65.47,65.51,143934.0,63.6264,63.6556,63.5488,63.5876,143934.0
2017-03-10 15:00:00,65.5,65.64,65.46,65.64,145760.0,63.5779,63.7138,63.5391,63.7138,145760.0
2017-03-10 15:30:00,65.65,65.66,65.47,65.62,328506.0,63.7235,63.7332,63.5488,63.6944,328506.0
2017-03-13 09:30:00,65.57,65.61,65.39,65.42,173067.0,63.6458,63.6847,63.4711,63.5002,173067.0
2017-03-13 10:00:00,65.4,65.5,65.27,65.41,104995.0,63.4808,63.5779,63.3546,63.4905,104995.0
2017-03-13 10:30:00,65.41,65.46,65.34,65.44,86652.0,63.4905,63.5391,63.4226,63.5197,86652.0
2017-03-13 11:00:00,65.44,65.59,65.43,65.58,71647.0,63.5197,63.6653,63.51,63.6556,71647.0
2017-03-13 11:30:00,65.58,65.68,65.49,65.68,113491.0,63.6556,63.7526,63.5682,63.7526,113491.0
2017-03-13 12:00:00,65.68,65.73,65.53,65.54,70360.0,63.7526,63.8011,63.607,63.6167,70360.0
2017-03-13 12:30:00,65.54,65.59,65.49,65.51,57533.0,63.6167,63.6653,63.5682,63.5876,57533.0
2017-03-13 13:00:00,65.51,65.53,65.44,65.44,91476.0,63.5876,63.607,63.5197,63.5197,91476.0
2017-03-13 13:30:00,65.43,65.61,65.41,65.6,71073.0,63.51,63.6847,63.4905,63.675,71073.0
2017-03-13 14:00:00,65.59,65.64,65.5,65.64,63162.0,63.6653,63.7138,63.5779,63.7138,63162.0
2017-03-13 14:30:00,65.64,65.7,65.61,65.7,72450.0,63.7138,63.772,63.6847,63.772,72450.0
2017-03-13 15:00:00,65.7,65.82,65.7,65.78,119522.0,63.772,63.8885,63.772,63.8497,119522.0
2017-03-13 15:30:00,65.78,65.79,65.69,65.76,249710.0,63.8497,63.8594,63.7623,63.8303,249710.0
2017-03-14 09:30:00,65.68,65.68,65.31,65.61,207263.0,63.7526,63.7526,63.3935,63.6847,207263.0
2017-03-14 10:00:00,65.61,65.71,65.51,65.63,87027.0,63.6847,63.7817,63.5876,63.7041,87027.0
2017-03-14 10:30:00,65.64,65.84,65.63,65.83,65825.0,63.7138,63.9079,63.7041,63.8982,65825.0
2017-03-14 11:00:00,65.84,65.9,65.76,65.83,109232.0,63.9079,63.9662,63.8303,63.8982,109232.0
2017-03-14 11:30:00,65.81,65.84,65.72,65.82,70714.0,63.8788,63.9079,63.7914,63.8885,70714.0
2017-03-14 12:00:00,65.82,65.85,65.54,65.59,89129.0,63.8885,63.9176,63.6167,63.6653,89129.0
2017-03-14 12:30:00,65.59,65.68,65.56,65.67,66155.0,63.6653,63.7526,63.6361,63.7429,66155.0
2017-03-14 13:00:00,65.67,65.7,65.63,65.65,34456.0,63.7429,63.772,63.7041,63.7235,34456.0
2017-03-14 13:30:00,65.66,65.7,65.62,65.66,48612.0,63.7332,63.772,63.6944,63.7332,48612.0
2017-03-14 14:00:00,65.67,65.71,65.6,65.7,61522.0,63.7429,63.7817,63.675,63.772,61522.0
2017-03-14 14:30:00,65.7,65.76,65.64,65.66,74713.0,63.772,63.8303,63.7138,63.7332,74713.0
2017-03-14 15:00:00,65.66,65.68,65.61,65.66,80143.0,63.7332,63.7526,63.6847,63.7332,80143.0
2017-03-14 15:30:00,65.65,65.68,65.57,65.67,243441.0,63.7235,63.7526,63.6458,63.7429,243441.0
2017-03-15 09:30:00,65.85,66.07,65.78,65.92,184183.0,63.9176,64.1312,63.8497,63.9856,184183.0
2017-03-15 10:00:00,65.95,66.18,65.93,66.17,129197.0,64.0147,64.2379,63.9953,64.2282,129197.0
2017-03-15 10:30:00,66.17,66.18,66.05,66.07,76966.0,64.2282,64.2379,64.1118,64.1312,76966.0
2017-03-15 11:00:00,66.1,66.19,66.02,66.19,56979.0,64.1603,64.2477,64.0826,64.2477,56979.0
2017-03-15 11:30:00,66.2,66.29,66.12,66.24,123899.0,64.2574,64.3447,64.1797,64.2962,123899.0
2017-03-15 12:00:00,66.23,66.26,65.98,66.06,152897.0,64.2865,64.3156,64.0438,64.1215,152897.0
2017-03-15 12:30:00,66.06,66.25,66.05,66.2,60288.0,64.1215,64.3059,64.1118,64.2574,60288.0
2017-03-15 13:00:00,66.21,66.33,66.16,66.18,63491.0,64.2671,64.3835,64.2185,64.2379,63491.0
2017-03-15 13:30:00,66.19,66.19,66.0,66.03,43845.0,64.2477,64.2477,64.0632,64.0923,43845.0
2017-03-15 14:00:00,66.04,66.8,66.04,66.7,172383.0,64.1021,64.8397,64.1021,64.7427,172383.0
2017-03-15 14:30:00,66.74,66.97,66.6,66.92,153568.0,64.7815,65.0048,64.6456,64.9562,153568.0
2017-03-15 15:00:00,66.94,67.05,66.87,67.05,126381.0,64.9756,65.0824,64.9077,65.0824,126381.0
2017-03-15 15:30:00,67.03,67.13,66.83,66.88,420582.0,65.063,65.1601,64.8689,64.9174,420582.0
2017-03-16 09:30:00,66.65,66.65,66.23,66.52,119568.0,64.6942,64.6942,64.2865,64.568,119568.0
2017-03-16 10:00:00,66.52,66.55,66.21,66.33,77969.0,64.568,64.5971,64.2671,64.3835,77969.0
2017-03-16 10:30:00,66.33,66.53,66.28,66.5,122910.0,64.3835,64.5777,64.335,64.5486,122910.0
2017-03-16 11:00:00,66.52,66.55,66.35,66.5,121920.0,64.568,64.5971,64.403,64.5486,121920.0
2017-03-16 11:30:00,66.5,66.56,66.33,66.39,123789.0,64.5486,64.6068,64.3835,64.4418,123789.0
2017-03-16 12:00:00,66.39,66.41,66.21,66.34,88376.0,64.4418,64.4612,64.2671,64.3932,88376.0
2017-03-16 12:30:00,66.34,66.36,66.26,66.33,92465.0,64.3932,64.4127,64.3156,64.3835,92465.0
2017-03-16 13:00:00,66.34,66.37,66.14,66.15,86165.0,64.3932,64.4224,64.1991,64.2088,86165.0
2017-03-16 13:30:00,66.15,66.22,66.07,66.08,200071.0,64.2088,64.2768,64.1312,64.1409,200071.0
2017-03-16 14:00:00,66.09,66.13,65.98,66.0,117505.0,64.1506,64.1894,64.0438,64.0632,117505.0
2017-03-16 14:30:00,66.0,66.01,65.87,65.91,193974.0,64.0632,64.0729,63.937,63.9759,193974.0
2017-03-16 15:00:00,65.91,66.01,65.85,65.96,199857.0,63.9759,64.0729,63.9176,64.0244,199857.0
2017-03-16 15:30:00,65.95,66.06,65.87,66.01,434546.0,64.0147,64.1215,63.937,64.0729,434546.0
2017-03-17 09:30:00,66.22,66.54,66.12,66.46,784907.0,64.2768,64.5874,64.1797,64.5097,784907.0
2017-03-17 10:00:00,66.47,66.61,66.32,66.38,103479.0,64.5194,64.6553,64.3738,64.4321,103479.0
2017-03-17 10:30:00,66.4,66.51,66.3,66.47,149558.0,64.4515,64.5583,64.3544,64.5194,149558.0
2017-03-17 11:00:00,66.48,66.53,66.38,66.5,71709.0,64.5291,64.5777,64.4321,64.5486,71709.0
2017-03-17 11:30:00,66.5,66.71,66.48,66.66,69576.0,64.5486,64.7524,64.5291,64.7039,69576.0
2017-03-17 12:00:00,66.64,66.65,66.52,66.59,108984.0,64.6844,64.6942,64.568,64.6359,108984.0
2017-03-17 12:30:00,66.59,66.65,66.56,66.61,79794.0,64.6359,64.6942,64.6068,64.6553,79794.0
2017-03-17 13:00:00,66.62,66.74,66.6,66.72,83620.0,64.665,64.7815,64.6456,64.7621,83620.0
2017-03-17 13:30:00,66.73,66.75,66.66,66.71,55549.0,64.7718,64.7912,64.7039,64.7524,55549.0
2017-03-17 14:00:00,66.72,66.78,66.68,66.7,45779.0,64.7621,64.8203,64.7233,64.7427,45779.0
2017-03-17 14:30:00,66.69,66.81,66.68,66.75,63214.0,64.733,64.8495,64.7233,64.7912,63214.0
2017-03-17 15:00:00,66.76,66.92,66.76,66.88,98875.0,64.8009,64.9562,64.8009,64.9174,98875.0
2017-03-17 15:30:00,66.88,66.98,66.57,66.59,325986.0,64.9174,65.0145,64.6165,64.6359,325986.0
2017-03-20 09:30:00,66.59,66.91,66.36,66.4,83041.0,64.6359,64.9465,64.4127,64.4515,83041.0
2017-03-20 10:00:00,66.38,66.41,66.18,66.26,158388.0,64.4321,64.4612,64.2379,64.3156,158388.0
2017-03-20 10:30:00,66.26,66.29,66.06,66.15,172889.0,64.3156,64.3447,64.1215,64.2088,172889.0
2017-03-20 11:00:00,66.15,66.15,66.03,66.13,90697.0,64.2088,64.2088,64.0923,64.1894,90697.0
2017-03-20 11:30:00,66.13,66.26,66.09,66.24,107110.0,64.1894,64.3156,64.1506,64.2962,107110.0
2017-03-20 12:00:00,66.24,66.26,66.18,66.19,40122.0,64.2962,64.3156,64.2379,64.2477,40122.0
2017-03-20 12:30:00,66.18,66.26,66.17,66.25,29410.0,64.2379,64.3156,64.2282,64.3059,29410.0
2017-03-20 13:00:00,66.24,66.25,66.17,66.2,51928.0,64.2962,64.3059,64.2282,64.2574,51928.0
2017-03-20 13:30:00,66.2,66.21,66.06,66.17,38319.0,64.2574,64.2671,64.1215,64.2282,38319.0
2017-03-20 14:00:00,66.17,66.18,66.09,66.12,34121.0,64.2282,64.2379,64.1506,64.1797,34121.0
2017-03-20 14:30:00,66.13,66.13,65.99,66.0,110229.0,64.1894,64.1894,64.0535,64.0632,110229.0
2017-03-20 15:00:00,66.01,66.24,66.0,66.2,104960.0,64.0729,64.2962,64.0632,64.2574,104960.0
2017-03-20 15:30:00,66.2,66.24,66.1,66.17,240585.0,64.2574,64.2962,64.1603,64.2282,240585.0
2017-03-21 09:30:00,66.24,66.46,66.21,66.39,76664.0,64.2962,64.5097,64.2671,64.4418,76664.0
2017-03-21 10:00:00,66.39,66.47,66.3,66.36,118843.0,64.4418,64.5194,64.3544,64.4127,118843.0
2017-03-21 10:30:00,66.36,66.59,66.33,66.5,170825.0,64.4127,64.6359,64.3835,64.5486,170825.0
2017-03-21 11:00:00,66.5,67.05,66.49,66.98,120248.0,64.5486,65.0824,64.5388,65.0145,120248.0
2017-03-21 11:30:00,66.98,67.01,66.66,66.7,208307.0,65.0145,65.0436,64.7039,64.7427,208307.0
2017-03-21 12:00:00,66.68,66.81,66.62,66.8,165982.0,64.7233,64.8495,64.665,64.8397,165982.0
2017-03-21 12:30:00,66.81,66.83,66.64,66.78,132820.0,64.8495,64.8689,64.6844,64.8203,132820.0
2017-03-21 13:00:00,66.78,66.95,66.76,66.92,69106.0,64.8203,64.9853,64.8009,64.9562,69106.0
2017-03-21 13:30:00,66.91,67.04,66.9,67.0,74445.0,64.9465,65.0727,64.9368,65.0339,74445.0
2017-03-21 14:00:00,66.99,67.23,66.97,67.17,102772.0,65.0242,65.2571,65.0048,65.1989,102772.0
2017-03-21 14:30:00,67.16,67.4,67.16,67.4,180199.0,65.1892,65.4221,65.1892,65.4221,180199.0
2017-03-21 15:00:00,67.39,67.45,67.22,67.42,180313.0,65.4124,65.4707,65.2474,65.4416,180313.0
2017-03-21 15:30:00,67.42,67.44,67.18,67.32,538977.0,65.4416,65.461,65.2086,65.3445,538977.0
2017-03-22 09:30:00,67.55,68.25,67.51,67.85,218125.0,65.5677,66.2472,65.5289,65.8589,218125.0
2017-03-22 10:00:00,67.87,67.88,67.45,67.65,99362.0,65.8784,65.8881,65.4707,65.6648,99362.0
2017-03-22 10:30:00,67.61,67.61,67.26,67.3,112982.0,65.626,65.626,65.2863,65.3251,112982.0
2017-03-22 11:00:00,67.28,67.52,67.26,67.5,86801.0,65.3057,65.5386,65.2863,65.5192,86801.0
2017-03-22 11:30:00,67.47,67.57,67.35,67.37,94491.0,65.4901,65.5872,65.3736,65.393,94491.0
2017-03-22 12:00:00,67.36,67.54,67.35,67.44,75182.0,65.3833,65.558,65.3736,65.461,75182.0
2017-03-22 12:30:00,67.42,67.57,67.42,67.49,80052.0,65.4416,65.5872,65.4416,65.5095,80052.0
2017-03-22 13:00:00,67.46,67.51,67.37,67.46,56698.0,65.4804,65.5289,65.393,65.4804,56698.0
2017-03-22 13:30:00,67.46,67.56,67.39,67.41,73687.0,65.4804,65.5774,65.4124,65.4318,73687.0
2017-03-22 14:00:00,67.41,67.45,67.3,67.31,88760.0,65.4318,65.4707,65.3251,65.3348,88760.0
2017-03-22 14:30:00,67.31,67.42,67.3,67.37,169768.0,65.3348,65.4416,65.3251,65.393,169768.0
2017-03-22 15:00:00,67.37,67.53,67.34,67.49,175552.0,65.393,65.5483,65.3639,65.5095,175552.0
2017-03-22 15:30:00,67.5,67.51,67.38,67.46,290283.0,65.5192,65.5289,65.4027,65.4804,290283.0
2017-03-23 09:30:00,67.72,67.85,67.37,67.69,137292.0,65.7328,65.8589,65.393,65.7036,137292.0
2017-03-23 10:00:00,67.67,67.96,67.6,67.93,111770.0,65.6842,65.9657,65.6163,65.9366,111770.0
2017-03-23 10:30:00,67.94,68.12,67.88,68.08,162878.0,65.9463,66.121,65.8881,66.0822,162878.0
2017-03-23 11:00:00,68.09,68.16,68.0,68.11,92571.0,66.0919,66.1598,66.0045,66.1113,92571.0
2017-03-23 11:30:00,68.1,68.12,67.96,68.05,102196.0,66.1016,66.121,65.9657,66.0531,102196.0
2017-03-23 12:00:00,68.02,68.05,67.89,67.97,60632.0,66.0239,66.0531,65.8978,65.9754,60632.0
2017-03-23 12:30:00,67.96,67.99,67.86,67.92,60993.0,65.9657,65.9948,65.8686,65.9269,60993.0
2017-03-23 13:00:00,67.93,67.98,67.78,67.78,78371.0,65.9366,65.9851,65.791,65.791,78371.0
2017-03-23 13:30:00,67.79,67.91,67.77,67.82,108190.0,65.8007,65.9172,65.7813,65.8298,108190.0
2017-03-23 14:00:00,67.82,67.85,67.64,67.66,106506.0,65.8298,65.8589,65.6551,65.6745,106506.0
2017-03-23 14:30:00,67.65,67.7,67.57,67.6,90199.0,65.6648,65.7133,65.5872,65.6163,90199.0
2017-03-23 15:00:00,67.61,67.62,67.4,67.46,115022.0,65.626,65.6357,65.4221,65.4804,115022.0
2017-03-23 15:30:00,67.46,67.55,67.34,67.53,260431.0,65.4804,65.5677,65.3639,65.5483,260431.0
2017-03-24 09:30:00,67.42,67.85,67.39,67.78,66251.0,65.4416,65.8589,65.4124,65.791,66251.0
2017-03-24 10:00:00,67.78,67.97,67.71,67.93,104928.0,65.791,65.9754,65.723,65.9366,104928.0
2017-03-24 10:30:00,67.94,68.12,67.94,68.12,173097.0,65.9463,66.121,65.9463,66.121,173097.0
2017-03-24 11:00:00,68.12,68.19,68.05,68.14,118646.0,66.121,66.189,66.0531,66.1404,118646.0
2017-03-24 11:30:00,68.14,68.17,68.07,68.15,122011.0,66.1404,66.1695,66.0725,66.1501,122011.0
2017-03-24 12:00:00,68.16,68.29,68.13,68.25,120641.0,66.1598,66.286,66.1307,66.2472,120641.0
2017-03-24 12:30:00,68.26,68.27,68.02,68.04,89399.0,66.2569,66.2666,66.0239,66.0434,89399.0
2017-03-24 13:00:00,68.04,68.07,67.92,67.98,96191.0,66.0434,66.0725,65.9269,65.9851,96191.0
2017-03-24 13:30:00,67.97,68.01,67.92,67.93,72057.0,65.9754,66.0142,65.9269,65.9366,72057.0
2017-03-24 14:00:00,67.92,68.01,67.92,68.0,80184.0,65.9269,66.0142,65.9269,66.0045,80184.0
2017-03-24 14:30:00,68.0,68.01,67.83,67.83,183152.0,66.0045,66.0142,65.8395,65.8395,183152.0
2017-03-24 15:00:00,67.84,67.85,67.67,67.75,160567.0,65.8492,65.8589,65.6842,65.7619,160567.0
2017-03-24 15:30:00,67.76,67.94,67.7,67.87,443419.0,65.7716,65.9463,65.7133,65.8784,443419.0
2017-03-27 09:30:00,67.99,68.17,67.54,67.71,331955.0,65.9948,66.1695,65.558,65.723,331955.0
2017-03-27 10:00:00,67.69,67.71,67.12,67.16,230490.0,65.7036,65.723,65.1504,65.1892,230490.0
2017-03-27 10:30:00,67.16,67.27,66.94,67.24,395905.0,65.1892,65.296,64.9756,65.2668,395905.0
2017-03-27 11:00:00,67.25,67.3,67.01,67.01,128591.0,65.2765,65.3251,65.0436,65.0436,128591.0
2017-03-27 11:30:00,67.03,67.11,66.94,67.03,99226.0,65.063,65.1407,64.9756,65.063,99226.0
2017-03-27 12:00:00,67.02,67.08,66.93,66.98,101084.0,65.0533,65.1115,64.9659,65.0145,101084.0
2017-03-27 12:30:00,66.99,67.06,66.98,66.99,228887.0,65.0242,65.0921,65.0145,65.0242,228887.0
2017-03-27 13:00:00,67.0,67.25,66.98,67.25,304243.0,65.0339,65.2765,65.0145,65.2765,304243.0
2017-03-27 13:30:00,67.25,67.25,67.1,67.13,136666.0,65.2765,65.2765,65.1309,65.1601,136666.0
2017-03-27 14:00:00,67.13,67.16,66.97,67.01,122739.0,65.1601,65.1892,65.0048,65.0436,122739.0
2017-03-27 14:30:00,67.03,67.26,67.01,67.23,164602.0,65.063,65.2863,65.0436,65.2571,164602.0
2017-03-27 15:00:00,67.23,67.28,67.16,67.16,208526.0,65.2571,65.3057,65.1892,65.1892,208526.0
2017-03-27 15:30:00,67.16,67.36,67.14,67.2,496412.0,65.1892,65.3833,65.1698,65.228,496412.0
2017-03-28 09:30:00,67.23,67.31,67.02,67.17,230951.0,65.2571,65.3348,65.0533,65.1989,230951.0
2017-03-28 10:00:00,67.18,67.38,67.15,67.2,213808.0,65.2086,65.4027,65.1795,65.228,213808.0
2017-03-28 10:30:00,67.19,67.21,67.03,67.12,110834.0,65.2183,65.2377,65.063,65.1504,110834.0
2017-03-28 11:00:00,67.11,67.16,67.04,67.13,60388.0,65.1407,65.1892,65.0727,65.1601,60388.0
2017-03-28 11:30:00,67.16,67.21,67.09,67.18,204758.0,65.1892,65.2377,65.1212,65.2086,204758.0
2017-03-28 12:00:00,67.16,67.23,67.13,67.15,201822.0,65.1892,65.2571,65.1601,65.1795,201822.0
2017-03-28 12:30:00,67.15,67.19,67.06,67.14,105875.0,65.1795,65.2183,65.0921,65.1698,105875.0
2017-03-28 13:00:00,67.15,67.21,67.03,67.06,61412.0,65.1795,65.2377,65.063,65.0921,61412.0
2017-03-28 13:30:00,67.07,67.08,66.99,67.05,63462.0,65.1018,65.1115,65.0242,65.0824,63462.0
2017-03-28 14:00:00,67.03,67.17,66.94,67.17,116211.0,65.063,65.1989,64.9756,65.1989,116211.0
2017-03-28 14:30:00,67.17,67.21,67.1,67.2,115108.0,65.1989,65.2377,65.1309,65.228,115108.0
2017-03-28 15:00:00,67.2,67.31,67.19,67.26,195774.0,65.228,65.3348,65.2183,65.2863,195774.0
2017-03-28 15:30:00,67.26,67.4,67.23,67.32,390923.0,65.2863,65.4221,65.2571,65.3445,390923.0
2017-03-29 09:30:00,66.83,66.87,66.53,66.7,153713.0,65.3459,65.385,65.0526,65.2188,153713.0
2017-03-29 10:00:00,66.7,66.86,66.66,66.69,76754.0,65.2188,65.3753,65.1797,65.209,76754.0
2017-03-29 10:30:00,66.67,66.79,66.57,66.75,47364.0,65.1895,65.3068,65.0917,65.2677,47364.0
2017-03-29 11:00:00,66.76,66.82,66.69,66.78,35321.0,65.2775,65.3361,65.209,65.297,35321.0
2017-03-29 11:30:00,66.78,66.78,66.61,66.69,31630.0,65.297,65.297,65.1308,65.209,31630.0
2017-03-29 12:00:00,66.69,66.84,66.68,66.77,26681.0,65.209,65.3557,65.1992,65.2873,26681.0
2017-03-29 12:30:00,66.76,66.82,66.71,66.77,37727.0,65.2775,65.3361,65.2286,65.2873,37727.0
2017-03-29 13:00:00,66.77,66.84,66.75,66.78,31505.0,65.2873,65.3557,65.2677,65.297,31505.0
2017-03-29 13:30:00,66.78,66.84,66.75,66.77,31508.0,65.297,65.3557,65.2677,65.2873,31508.0
2017-03-29 14:00:00,66.77,66.8,66.69,66.69,56674.0,65.2873,65.3166,65.209,65.209,56674.0
2017-03-29 14:30:00,66.7,66.8,66.69,66.73,68888.0,65.2188,65.3166,65.209,65.2481,68888.0
2017-03-29 15:00:00,66.73,66.77,66.61,66.73,57882.0,65.2481,65.2873,65.1308,65.2481,57882.0
2017-03-29 15:30:00,66.73,66.75,66.59,66.64,228218.0,65.2481,65.2677,65.1112,65.1601,228218.0
2017-03-30 09:30:00,66.35,66.53,66.21,66.48,87812.0,64.8766,65.0526,64.7397,65.0037,87812.0
2017-03-30 10:00:00,66.49,66.53,66.23,66.23,104923.0,65.0135,65.0526,64.7592,64.7592,104923.0
2017-03-30 10:30:00,66.24,66.43,66.21,66.23,76661.0,64.769,64.9548,64.7397,64.7592,76661.0
2017-03-30 11:00:00,66.22,66.29,66.08,66.25,180002.0,64.7495,64.8179,64.6126,64.7788,180002.0
2017-03-30 11:30:00,66.24,66.24,66.01,66.14,63753.0,64.769,64.769,64.5441,64.6712,63753.0
2017-03-30 12:00:00,66.13,66.18,66.03,66.04,44113.0,64.6615,64.7104,64.5637,64.5735,44113.0
2017-03-30 12:30:00,66.03,66.13,66.03,66.08,59642.0,64.5637,64.6615,64.5637,64.6126,59642.0
2017-03-30 13:00:00,66.09,66.18,66.09,66.12,41989.0,64.6224,64.7104,64.6224,64.6517,41989.0
2017-03-30 13:30:00,66.12,66.28,66.09,66.27,44171.0,64.6517,64.8081,64.6224,64.7984,44171.0
2017-03-30 14:00:00,66.27,66.32,66.26,66.31,42879.0,64.7984,64.8472,64.7886,64.8375,42879.0
2017-03-30 14:30:00,66.31,66.38,66.28,66.31,43732.0,64.8375,64.9059,64.8081,64.8375,43732.0
2017-03-30 15:00:00,66.3,66.34,66.17,66.25,105890.0,64.8277,64.8668,64.7006,64.7788,105890.0
2017-03-30 15:30:00,66.24,66.45,66.23,66.37,335381.0,64.769,64.9744,64.7592,64.8961,335381.0
2017-03-31 09:30:00,66.34,66.69,66.34,66.56,64339.0,64.8668,65.209,64.8668,65.0819,64339.0
2017-03-31 10:00:00,66.55,66.62,66.44,66.55,65075.0,65.0721,65.1406,64.9646,65.0721,65075.0
2017-03-31 10:30:00,66.57,66.71,66.56,66.64,77422.0,65.0917,65.2286,65.0819,65.1601,77422.0
2017-03-31 11:00:00,66.64,66.7,66.62,66.66,45347.0,65.1601,65.2188,65.1406,65.1797,45347.0
2017-03-31 11:30:00,66.67,66.8,66.66,66.71,53269.0,65.1895,65.3166,65.1797,65.2286,53269.0
2017-03-31 12:00:00,66.71,66.73,66.61,66.71,46567.0,65.2286,65.2481,65.1308,65.2286,46567.0
2017-03-31 12:30:00,66.71,66.78,66.67,66.67,17821.0,65.2286,65.297,65.1895,65.1895,17821.0
2017-03-31 13:00:00,66.67,66.75,66.65,66.75,18645.0,65.1895,65.2677,65.1699,65.2677,18645.0
2017-03-31 13:30:00,66.75,66.76,66.62,66.65,37314.0,65.2677,65.2775,65.1406,65.1699,37314.0
2017-03-31 14:00:00,66.66,66.69,66.58,66.58,46878.0,65.1797,65.209,65.1015,65.1015,46878.0
2017-03-31 14:30:00,66.58,66.58,66.44,66.48,71675.0,65.1015,65.1015,64.9646,65.0037,71675.0
2017-03-31 15:00:00,66.48,66.6,66.48,66.57,82819.0,65.0037,65.121,65.0037,65.0917,82819.0
2017-03-31 15:30:00,66.57,66.6,66.35,66.36,244149.0,65.0917,65.121,64.8766,64.8864,244149.0
2017-04-03 09:30:00,66.33,66.44,65.79,66.36,173114.0,64.857,64.9646,64.329,64.8864,173114.0
2017-04-03 10:00:00,66.37,66.39,66.2,66.32,49156.0,64.8961,64.9157,64.7299,64.8472,49156.0
2017-04-03 10:30:00,66.31,66.34,66.21,66.32,36881.0,64.8375,64.8668,64.7397,64.8472,36881.0
2017-04-03 11:00:00,66.33,66.47,66.32,66.37,51898.0,64.857,64.9939,64.8472,64.8961,51898.0
2017-04-03 11:30:00,66.35,66.42,66.28,66.35,62427.0,64.8766,64.945,64.8081,64.8766,62427.0
2017-04-03 12:00:00,66.35,66.42,66.29,66.36,64432.0,64.8766,64.945,64.8179,64.8864,64432.0
2017-04-03 12:30:00,66.36,66.44,66.34,66.38,24293.0,64.8864,64.9646,64.8668,64.9059,24293.0
2017-04-03 13:00:00,66.39,66.39,66.24,66.31,38573.0,64.9157,64.9157,64.769,64.8375,38573.0
2017-04-03 13:30:00,66.3,66.33,66.17,66.33,37354.0,64.8277,64.857,64.7006,64.857,37354.0
2017-04-03 14:00:00,66.33,66.39,66.31,66.36,36715.0,64.857,64.9157,64.8375,64.8864,36715.0
2017-04-03 14:30:00,66.37,66.46,66.34,66.46,52854.0,64.8961,64.9841,64.8668,64.9841,52854.0
2017-04-03 15:00:00,66.44,66.52,66.41,66.45,82203.0,64.9646,65.0428,64.9352,64.9744,82203.0
2017-04-03 15:30:00,66.45,66.6,66.32,66.55,248176.0,64.9744,65.121,64.8472,65.0721,248176.0
2017-04-04 09:30:00,66.49,66.72,66.32,66.61,63738.0,65.0135,65.2384,64.8472,65.1308,63738.0
2017-04-04 10:00:00,66.61,66.61,66.3,66.42,47578.0,65.1308,65.1308,64.8277,64.945,47578.0
2017-04-04 10:30:00,66.43,66.64,66.43,66.54,38602.0,64.9548,65.1601,64.9548,65.0624,38602.0
2017-04-04 11:00:00,66.53,66.63,66.45,66.63,101777.0,65.0526,65.1504,64.9744,65.1504,101777.0
2017-04-04 11:30:00,66.64,66.78,66.63,66.73,52477.0,65.1601,65.297,65.1504,65.2481,52477.0
2017-04-04 12:00:00,66.74,66.85,66.72,66.84,35001.0,65.2579,65.3655,65.2384,65.3557,35001.0
2017-04-04 12:30:00,66.83,66.89,66.78,66.85,30782.0,65.3459,65.4046,65.297,65.3655,30782.0
2017-04-04 13:00:00,66.83,66.86,66.78,66.85,28746.0,65.3459,65.3753,65.297,65.3655,28746.0
2017-04-04 13:30:00,66.82,66.94,66.8,66.92,51188.0,65.3361,65.4535,65.3166,65.4339,51188.0
2017-04-04 14:00:00,66.93,67.05,66.9,67.03,44785.0,65.4437,65.561,65.4144,65.5415,44785.0
2017-04-04 14:30:00,67.04,67.1,67.0,67.0,49694.0,65.5513,65.6099,65.5121,65.5121,49694.0
2017-04-04 15:00:00,67.01,67.08,66.83,66.84,126727.0,65.5219,65.5904,65.3459,65.3557,126727.0
2017-04-04 15:30:00,66.84,66.93,66.8,66.92,337202.0,65.3557,65.4437,65.3166,65.4339,337202.0
2017-04-05 09:30:00,66.8,66.89,66.66,66.82,102204.0,65.3166,65.4046,65.1797,65.3361,102204.0
2017-04-05 10:00:00,66.82,67.28,66.77,67.22,144800.0,65.3361,65.7859,65.2873,65.7273,144800.0
2017-04-05 10:30:00,67.22,67.24,67.09,67.12,54939.0,65.7273,65.7468,65.6001,65.6295,54939.0
2017-04-05 11:00:00,67.1,67.24,67.01,67.15,97985.0,65.6099,65.7468,65.5219,65.6588,97985.0
2017-04-05 11:30:00,67.15,67.2,67.02,67.08,59665.0,65.6588,65.7077,65.5317,65.5904,59665.0
2017-04-05 12:00:00,67.09,67.23,67.03,67.23,167459.0,65.6001,65.737,65.5415,65.737,167459.0
2017-04-05 12:30:00,67.21,67.23,67.1,67.19,96503.0,65.7175,65.737,65.6099,65.6979,96503.0
2017-04-05 13:00:00,67.17,67.28,67.13,67.21,123034.0,65.6784,65.7859,65.6393,65.7175,123034.0
2017-04-05 13:30:00,67.2,67.27,67.17,67.25,87074.0,65.7077,65.7761,65.6784,65.7566,87074.0
2017-04-05 14:00:00,67.24,67.24,67.05,67.09,158022.0,65.7468,65.7468,65.561,65.6001,158022.0
2017-04-05 14:30:00,67.1,67.11,66.87,66.94,101679.0,65.6099,65.6197,65.385,65.4535,101679.0
2017-04-05 15:00:00,66.94,67.25,66.9,67.25,140363.0,65.4535,65.7566,65.4144,65.7566,140363.0
2017-04-05 15:30:00,67.25,67.55,67.16,67.47,721414.0,65.7566,66.0499,65.6686,65.9717,721414.0
2017-04-06 09:30:00,67.29,67.53,67.16,67.38,205848.0,65.7957,66.0304,65.6686,65.8837,205848.0
2017-04-06 10:00:00,67.39,67.4,67.21,67.28,149602.0,65.8935,65.9033,65.7175,65.7859,149602.0
2017-04-06 10:30:00,67.29,67.41,67.16,67.21,113614.0,65.7957,65.913,65.6686,65.7175,113614.0
2017-04-06 11:00:00,67.21,67.34,67.2,67.27,116148.0,65.7175,65.8446,65.7077,65.7761,116148.0
2017-04-06 11:30:00,67.28,67.49,67.26,67.42,93543.0,65.7859,65.9913,65.7664,65.9228,93543.0
2017-04-06 12:00:00,67.42,67.55,67.33,67.54,129386.0,65.9228,66.0499,65.8348,66.0402,129386.0
2017-04-06 12:30:00,67.54,67.54,67.32,67.35,92284.0,66.0402,66.0402,65.825,65.8544,92284.0
2017-04-06 13:00:00,67.33,67.37,67.28,67.35,56291.0,65.8348,65.8739,65.7859,65.8544,56291.0
2017-04-06 13:30:00,67.35,67.42,67.33,67.34,71665.0,65.8544,65.9228,65.8348,65.8446,71665.0
2017-04-06 14:00:00,67.34,67.46,67.31,67.45,62102.0,65.8446,65.9619,65.8153,65.9521,62102.0
2017-04-06 14:30:00,67.43,67.46,67.3,67.36,63253.0,65.9326,65.9619,65.8055,65.8641,63253.0
2017-04-06 15:00:00,67.37,67.41,67.29,67.33,70577.0,65.8739,65.913,65.7957,65.8348,70577.0
2017-04-06 15:30:00,67.31,67.38,67.22,67.35,275988.0,65.8153,65.8837,65.7273,65.8544,275988.0
2017-04-07 09:30:00,67.48,67.52,67.25,67.4,64964.0,65.9815,66.0206,65.7566,65.9033,64964.0
2017-04-07 10:00:00,67.4,67.59,67.38,67.42,54833.0,65.9033,66.089,65.8837,65.9228,54833.0
2017-04-07 10:30:00,67.43,67.44,67.28,67.39,39670.0,65.9326,65.9424,65.7859,65.8935,39670.0
2017-04-07 11:00:00,67.39,67.43,67.26,67.32,43848.0,65.8935,65.9326,65.7664,65.825,43848.0
2017-04-07 11:30:00,67.32,67.41,67.25,67.35,50833.0,65.825,65.913,65.7566,65.8544,50833.0
2017-04-07 12:00:00,67.36,67.36,67.25,67.26,43960.0,65.8641,65.8641,65.7566,65.7664,43960.0
2017-04-07 12:30:00,67.27,67.29,67.07,67.08,50042.0,65.7761,65.7957,65.5806,65.5904,50042.0
2017-04-07 13:00:00,67.08,67.09,66.92,67.07,104187.0,65.5904,65.6001,65.4339,65.5806,104187.0
2017-04-07 13:30:00,67.07,67.09,67.0,67.01,53803.0,65.5806,65.6001,65.5121,65.5219,53803.0
2017-04-07 14:00:00,67.01,67.09,67.0,67.05,225557.0,65.5219,65.6001,65.5121,65.561,225557.0
2017-04-07 14:30:00,67.06,67.16,67.05,67.06,60310.0,65.5708,65.6686,65.561,65.5708,60310.0
2017-04-07 15:00:00,67.06,67.17,67.06,67.11,109929.0,65.5708,65.6784,65.5708,65.6197,109929.0
2017-04-07 15:30:00,67.11,67.12,66.94,67.0,361354.0,65.6197,65.6295,65.4535,65.5121,361354.0
2017-04-10 09:30:00,67.01,67.01,66.61,66.78,80973.0,65.5219,65.5219,65.1308,65.297,80973.0
2017-04-10 10:00:00,66.76,67.04,66.71,67.01,170607.0,65.2775,65.5513,65.2286,65.5219,170607.0
2017-04-10 10:30:00,67.0,67.13,66.93,67.08,44589.0,65.5121,65.6393,65.4437,65.5904,44589.0
2017-04-10 11:00:00,67.08,67.1,66.98,66.99,32255.0,65.5904,65.6099,65.4926,65.5024,32255.0
2017-04-10 11:30:00,67.0,67.0,66.81,66.92,38809.0,65.5121,65.5121,65.3264,65.4339,38809.0
2017-04-10 12:00:00,66.92,66.97,66.83,66.92,94494.0,65.4339,65.4828,65.3459,65.4339,94494.0
2017-04-10 12:30:00,66.92,66.99,66.9,66.96,153111.0,65.4339,65.5024,65.4144,65.473,153111.0
2017-04-10 13:00:00,66.96,67.04,66.92,67.01,79239.0,65.473,65.5513,65.4339,65.5219,79239.0
2017-04-10 13:30:00,67.01,67.02,66.95,67.02,54965.0,65.5219,65.5317,65.4633,65.5317,54965.0
2017-04-10 14:00:00,67.02,67.08,66.92,66.92,53722.0,65.5317,65.5904,65.4339,65.4339,53722.0
2017-04-10 14:30:00,66.93,67.08,66.91,67.06,38290.0,65.4437,65.5904,65.4241,65.5708,38290.0
2017-04-10 15:00:00,67.06,67.11,67.01,67.1,153124.0,65.5708,65.6197,65.5219,65.6099,153124.0
2017-04-10 15:30:00,67.1,67.11,66.98,67.06,218024.0,65.6099,65.6197,65.4926,65.5708,218024.0
2017-04-11 09:30:00,67.0,67.0,66.55,66.86,105505.0,65.5121,65.5121,65.0721,65.3753,105505.0
2017-04-11 10:00:00,66.86,66.94,66.79,66.91,44088.0,65.3753,65.4535,65.3068,65.4241,44088.0
2017-04-11 10:30:00,66.91,66.95,66.83,66.95,44488.0,65.4241,65.4633,65.3459,65.4633,44488.0
2017-04-11 11:00:00,66.96,67.04,66.88,66.96,41008.0,65.473,65.5513,65.3948,65.473,41008.0
2017-04-11 11:30:00,66.94,66.98,66.76,66.78,79690.0,65.4535,65.4926,65.2775,65.297,79690.0
2017-04-11 12:00:00,66.75,66.87,66.75,66.82,41480.0,65.2677,65.385,65.2677,65.3361,41480.0
2017-04-11 12:30:00,66.82,66.9,66.81,66.86,39560.0,65.3361,65.4144,65.3264,65.3753,39560.0
2017-04-11 13:00:00,66.87,66.93,66.78,66.92,39356.0,65.385,65.4437,65.297,65.4339,39356.0
2017-04-11 13:30:00,66.92,67.01,66.89,66.98,39670.0,65.4339,65.5219,65.4046,65.4926,39670.0
2017-04-11 14:00:00,66.98,67.04,66.94,67.0,56210.0,65.4926,65.5513,65.4535,65.5121,56210.0
2017-04-11 14:30:00,67.0,67.06,66.95,67.04,51181.0,65.5121,65.5708,65.4633,65.5513,51181.0
2017-04-11 15:00:00,67.03,67.05,66.86,66.97,64312.0,65.5415,65.561,65.3753,65.4828,64312.0
2017-04-11 15:30:00,66.98,67.02,66.89,67.01,230406.0,65.4926,65.5317,65.4046,65.5219,230406.0
2017-04-12 09:30:00,66.76,67.11,66.67,67.1,109799.0,65.2775,65.6197,65.1895,65.6099,109799.0
2017-04-12 10:00:00,67.13,67.35,67.09,67.3,62555.0,65.6393,65.8544,65.6001,65.8055,62555.0
2017-04-12 10:30:00,67.31,67.35,67.25,67.35,58786.0,65.8153,65.8544,65.7566,65.8544,58786.0
2017-04-12 11:00:00,67.36,67.44,67.31,67.42,58675.0,65.8641,65.9424,65.8153,65.9228,58675.0
2017-04-12 11:30:00,67.42,67.49,67.37,67.46,148895.0,65.9228,65.9913,65.8739,65.9619,148895.0
2017-04-12 12:00:00,67.46,67.53,67.41,67.49,125634.0,65.9619,66.0304,65.913,65.9913,125634.0
2017-04-12 12:30:00,67.48,67.48,67.37,67.4,71474.0,65.9815,65.9815,65.8739,65.9033,71474.0
2017-04-12 13:00:00,67.41,67.42,67.26,67.29,66537.0,65.913,65.9228,65.7664,65.7957,66537.0
2017-04-12 13:30:00,67.29,67.33,67.2,67.26,83462.0,65.7957,65.8348,65.7077,65.7664,83462.0
2017-04-12 14:00:00,67.28,67.37,67.24,67.37,69244.0,65.7859,65.8739,65.7468,65.8739,69244.0
2017-04-12 14:30:00,67.36,67.37,67.17,67.25,79855.0,65.8641,65.8739,65.6784,65.7566,79855.0
2017-04-12 15:00:00,67.25,67.53,67.23,67.4,107672.0,65.7566,66.0304,65.737,65.9033,107672.0
2017-04-12 15:30:00,67.41,67.55,67.34,67.51,237480.0,65.913,66.0499,65.8446,66.0108,237480.0
2017-04-13 09:30:00,67.45,67.45,66.89,66.91,139614.0,65.9521,65.9521,65.4046,65.4241,139614.0
2017-04-13 10:00:00,66.95,67.08,66.82,67.06,127742.0,65.4633,65.5904,65.3361,65.5708,127742.0
2017-04-13 10:30:00,67.09,67.24,66.99,67.21,103102.0,65.6001,65.7468,65.5024,65.7175,103102.0
2017-04-13 11:00:00,67.22,67.38,67.2,67.32,52696.0,65.7273,65.8837,65.7077,65.825,52696.0
2017-04-13 11:30:00,67.33,67.36,67.28,67.34,41163.0,65.8348,65.8641,65.7859,65.8446,41163.0
2017-04-13 12:00:00,67.33,67.36,67.27,67.33,49304.0,65.8348,65.8641,65.7761,65.8348,49304.0
2017-04-13 12:30:00,67.33,67.33,67.23,67.31,39092.0,65.8348,65.8348,65.737,65.8153,39092.0
2017-04-13 13:00:00,67.31,67.39,67.25,67.36,40665.0,65.8153,65.8935,65.7566,65.8641,40665.0
2017-04-13 13:30:00,67.36,67.42,67.33,67.41,46133.0,65.8641,65.9228,65.8348,65.913,46133.0
2017-04-13 14:00:00,67.4,67.51,67.4,67.42,46217.0,65.9033,66.0108,65.9033,65.9228,46217.0
2017-04-13 14:30:00,67.43,67.48,67.27,67.31,56699.0,65.9326,65.9815,65.7761,65.8153,56699.0
2017-04-13 15:00:00,67.31,67.31,67.11,67.14,75313.0,65.8153,65.8153,65.6197,65.649,75313.0
2017-04-13 15:30:00,67.15,67.27,67.04,67.14,227226.0,65.6588,65.7761,65.5513,65.649,227226.0
2017-04-17 09:30:00,67.1,67.46,67.1,67.46,62162.0,65.6099,65.9619,65.6099,65.9619,62162.0
2017-04-17 10:00:00,67.43,67.43,67.2,67.32,92530.0,65.9326,65.9326,65.7077,65.825,92530.0
2017-04-17 10:30:00,67.32,67.34,67.1,67.1,135201.0,65.825,65.8446,65.6099,65.6099,135201.0
2017-04-17 11:00:00,67.09,67.28,67.07,67.26,97476.0,65.6001,65.7859,65.5806,65.7664,97476.0
2017-04-17 11:30:00,67.25,67.32,67.18,67.32,32500.0,65.7566,65.825,65.6881,65.825,32500.0
2017-04-17 12:00:00,67.34,67.36,67.3,67.36,31769.0,65.8446,65.8641,65.8055,65.8641,31769.0
2017-04-17 12:30:00,67.37,67.39,67.31,67.33,23114.0,65.8739,65.8935,65.8153,65.8348,23114.0
2017-04-17 13:00:00,67.33,67.42,67.33,67.4,20620.0,65.8348,65.9228,65.8348,65.9033,20620.0
2017-04-17 13:30:00,67.39,67.42,67.34,67.34,31768.0,65.8935,65.9228,65.8446,65.8446,31768.0
2017-04-17 14:00:00,67.34,67.41,67.34,67.4,34056.0,65.8446,65.913,65.8446,65.9033,34056.0
2017-04-17 14:30:00,67.4,67.46,67.35,67.36,47163.0,65.9033,65.9619,65.8544,65.8641,47163.0
2017-04-17 15:00:00,67.37,67.46,67.37,67.43,54661.0,65.8739,65.9619,65.8739,65.9326,54661.0
2017-04-17 15:30:00,67.43,67.49,67.37,67.46,209527.0,65.9326,65.9913,65.8739,65.9619,209527.0
2017-04-18 09:30:00,67.5,67.81,67.28,67.29,113443.0,66.001,66.3042,65.7859,65.7957,113443.0
2017-04-18 10:00:00,67.28,67.51,67.26,67.31,114467.0,65.7859,66.0108,65.7664,65.8153,114467.0
2017-04-18 10:30:00,67.33,67.57,67.29,67.57,76109.0,65.8348,66.0695,65.7957,66.0695,76109.0
2017-04-18 11:00:00,67.58,67.71,67.55,67.59,87745.0,66.0793,66.2064,66.0499,66.089,87745.0
2017-04-18 11:30:00,67.6,67.73,67.59,67.7,100836.0,66.0988,66.2259,66.089,66.1966,100836.0
2017-04-18 12:00:00,67.7,67.7,67.49,67.57,48868.0,66.1966,66.1966,65.9913,66.0695,48868.0
2017-04-18 12:30:00,67.57,67.67,67.56,67.67,50201.0,66.0695,66.1673,66.0597,66.1673,50201.0
2017-04-18 13:00:00,67.68,67.68,67.5,67.52,42878.0,66.177,66.177,66.001,66.0206,42878.0
2017-04-18 13:30:00,67.51,67.52,67.34,67.34,52659.0,66.0108,66.0206,65.8446,65.8446,52659.0
2017-04-18 14:00:00,67.35,67.45,67.34,67.44,49548.0,65.8544,65.9521,65.8446,65.9424,49548.0
2017-04-18 14:30:00,67.45,67.51,67.37,67.47,55396.0,65.9521,66.0108,65.8739,65.9717,55396.0
2017-04-18 15:00:00,67.47,67.62,67.44,67.53,80842.0,65.9717,66.1184,65.9424,66.0304,80842.0
2017-04-18 15:30:00,67.53,67.58,67.47,67.53,230140.0,66.0304,66.0793,65.9717,66.0304,230140.0
2017-04-19 09:30:00,67.47,67.66,67.29,67.58,186254.0,65.9717,66.1575,65.7957,66.0793,186254.0
2017-04-19 10:00:00,67.58,67.74,67.49,67.52,144558.0,66.0793,66.2357,65.9913,66.0206,144558.0
2017-04-19 10:30:00,67.52,67.68,67.44,67.45,125967.0,66.0206,66.177,65.9424,65.9521,125967.0
2017-04-19 11:00:00,67.45,67.5,67.34,67.4,131891.0,65.9521,66.001,65.8446,65.9033,131891.0
2017-04-19 11:30:00,67.38,67.5,67.36,67.48,81166.0,65.8837,66.001,65.8641,65.9815,81166.0
2017-04-19 12:00:00,67.48,67.53,67.41,67.48,103820.0,65.9815,66.0304,65.913,65.9815,103820.0
2017-04-19 12:30:00,67.48,67.65,67.47,67.51,77896.0,65.9815,66.1477,65.9717,66.0108,77896.0
2017-04-19 13:00:00,67.51,67.61,67.47,67.5,92904.0,66.0108,66.1086,65.9717,66.001,92904.0
2017-04-19 13:30:00,67.49,67.52,67.44,67.46,71581.0,65.9913,66.0206,65.9424,65.9619,71581.0
2017-04-19 14:00:00,67.47,67.64,67.45,67.63,160951.0,65.9717,66.1379,65.9521,66.1282,160951.0
2017-04-19 14:30:00,67.63,67.69,67.42,67.49,328953.0,66.1282,66.1868,65.9228,65.9913,328953.0
2017-04-19 15:00:00,67.49,67.55,67.31,67.48,276310.0,65.9913,66.0499,65.8153,65.9815,276310.0
2017-04-19 15:30:00,67.47,67.55,67.36,67.54,660096.0,65.9717,66.0499,65.8641,66.0402,660096.0
2017-04-20 09:30:00,67.37,67.37,66.71,66.82,176664.0,65.8739,65.8739,65.2286,65.3361,176664.0
2017-04-20 10:00:00,66.82,66.95,66.77,66.85,179129.0,65.3361,65.4633,65.2873,65.3655,179129.0
2017-04-20 10:30:00,66.85,66.97,66.81,66.83,242982.0,65.3655,65.4828,65.3264,65.3459,242982.0
2017-04-20 11:00:00,66.82,66.89,66.74,66.85,107220.0,65.3361,65.4046,65.2579,65.3655,107220.0
2017-04-20 11:30:00,66.84,67.01,66.84,66.99,87676.0,65.3557,65.5219,65.3557,65.5024,87676.0
2017-04-20 12:00:00,66.98,67.08,66.94,67.04,68457.0,65.4926,65.5904,65.4535,65.5513,68457.0
2017-04-20 12:30:00,67.03,67.1,66.99,67.1,80186.0,65.5415,65.6099,65.5024,65.6099,80186.0
2017-04-20 13:00:00,67.1,67.13,67.03,67.07,72977.0,65.6099,65.6393,65.5415,65.5806,72977.0
2017-04-20 13:30:00,67.08,67.11,66.97,67.11,99936.0,65.5904,65.6197,65.4828,65.6197,99936.0
2017-04-20 14:00:00,67.11,67.12,67.03,67.1,77054.0,65.6197,65.6295,65.5415,65.6099,77054.0
2017-04-20 14:30:00,67.1,67.16,67.03,67.05,75240.0,65.6099,65.6686,65.5415,65.561,75240.0
2017-04-20 15:00:00,67.06,67.1,66.97,67.03,89342.0,65.5708,65.6099,65.4828,65.5415,89342.0
2017-04-20 15:30:00,67.03,67.25,67.02,67.15,302569.0,65.5415,65.7566,65.5317,65.6588,302569.0
2017-04-21 09:30:00,66.97,67.51,66.94,67.46,216478.0,65.4828,66.0108,65.4535,65.9619,216478.0
2017-04-21 10:00:00,67.47,67.56,67.4,67.4,102299.0,65.9717,66.0597,65.9033,65.9033,102299.0
2017-04-21 10:30:00,67.4,67.55,67.36,67.46,169910.0,65.9033,66.0499,65.8641,65.9619,169910.0
2017-04-21 11:00:00,67.46,67.61,67.44,67.6,96834.0,65.9619,66.1086,65.9424,66.0988,96834.0
2017-04-21 11:30:00,67.61,67.62,67.47,67.48,45200.0,66.1086,66.1184,65.9717,65.9815,45200.0
2017-04-21 12:00:00,67.48,67.49,67.37,67.38,42985.0,65.9815,65.9913,65.8739,65.8837,42985.0
2017-04-21 12:30:00,67.39,67.4,67.27,67.36,207915.0,65.8935,65.9033,65.7761,65.8641,207915.0
2017-04-21 13:00:00,67.36,67.36,67.18,67.2,96452.0,65.8641,65.8641,65.6881,65.7077,96452.0
2017-04-21 13:30:00,67.19,67.34,67.16,67.32,122693.0,65.6979,65.8446,65.6686,65.825,122693.0
2017-04-21 14:00:00,67.31,67.32,67.17,67.23,56137.0,65.8153,65.825,65.6784,65.737,56137.0
2017-04-21 14:30:00,67.23,67.29,67.2,67.21,140667.0,65.737,65.7957,65.7077,65.7175,140667.0
2017-04-21 15:00:00,67.21,67.28,67.16,67.26,80909.0,65.7175,65.7859,65.6686,65.7664,80909.0
2017-04-21 15:30:00,67.26,67.43,67.24,67.33,392644.0,65.7664,65.9326,65.7468,65.8348,392644.0
2017-04-24 09:30:00,67.2,67.67,67.07,67.08,159306.0,65.7077,66.1673,65.5806,65.5904,159306.0
2017-04-24 10:00:00,67.08,67.44,67.07,67.37,123985.0,65.5904,65.9424,65.5806,65.8739,123985.0
2017-04-24 10:30:00,67.38,67.43,67.31,67.39,111065.0,65.8837,65.9326,65.8153,65.8935,111065.0
2017-04-24 11:00:00,67.39,67.58,67.37,67.56,79323.0,65.8935,66.0793,65.8739,66.0597,79323.0
2017-04-24 11:30:00,67.56,67.6,67.31,67.34,84186.0,66.0597,66.0988,65.8153,65.8446,84186.0
2017-04-24 12:00:00,67.35,67.4,67.31,67.34,53674.0,65.8544,65.9033,65.8153,65.8446,53674.0
2017-04-24 12:30:00,67.34,67.39,67.31,67.32,66595.0,65.8446,65.8935,65.8153,65.825,66595.0
2017-04-24 13:00:00,67.32,67.53,67.31,67.49,87991.0,65.825,66.0304,65.8153,65.9913,87991.0
2017-04-24 13:30:00,67.51,67.61,67.49,67.59,153787.0,66.0108,66.1086,65.9913,66.089,153787.0
2017-04-24 14:00:00,67.59,67.62,67.52,67.55,65339.0,66.089,66.1184,66.0206,66.0499,65339.0
2017-04-24 14:30:00,67.55,67.7,67.55,67.7,104877.0,66.0499,66.1966,66.0499,66.1966,104877.0
2017-04-24 15:00:00,67.7,67.83,67.7,67.73,135964.0,66.1966,66.3237,66.1966,66.2259,135964.0
2017-04-24 15:30:00,67.72,67.82,67.69,67.78,422257.0,66.2162,66.3139,66.1868,66.2748,422257.0
2017-04-25 09:30:00,67.52,67.81,67.44,67.67,86118.0,66.0206,66.3042,65.9424,66.1673,86118.0
2017-04-25 10:00:00,67.67,67.78,67.57,67.63,56471.0,66.1673,66.2748,66.0695,66.1282,56471.0
2017-04-25 10:30:00,67.63,67.69,67.56,67.56,54351.0,66.1282,66.1868,66.0597,66.0597,54351.0
2017-04-25 11:00:00,67.53,67.53,67.3,67.5,91300.0,66.0304,66.0304,65.8055,66.001,91300.0
2017-04-25 11:30:00,67.49,67.6,67.48,67.56,71537.0,65.9913,66.0988,65.9815,66.0597,71537.0
2017-04-25 12:00:00,67.56,67.59,67.49,67.49,58621.0,66.0597,66.089,65.9913,65.9913,58621.0
2017-04-25 12:30:00,67.51,67.55,67.43,67.45,45754.0,66.0108,66.0499,65.9326,65.9521,45754.0
2017-04-25 13:00:00,67.43,67.5,67.42,67.49,65402.0,65.9326,66.001,65.9228,65.9913,65402.0
2017-04-25 13:30:00,67.48,67.52,67.42,67.43,72417.0,65.9815,66.0206,65.9228,65.9326,72417.0
2017-04-25 14:00:00,67.44,67.48,67.39,67.41,95348.0,65.9424,65.9815,65.8935,65.913,95348.0
2017-04-25 14:30:00,67.41,67.55,67.41,67.47,77080.0,65.913,66.0499,65.913,65.9717,77080.0
2017-04-25 15:00:00,67.48,67.73,67.45,67.71,212001.0,65.9815,66.2259,65.9521,66.2064,212001.0
2017-04-25 15:30:00,67.72,67.74,67.61,67.67,437798.0,66.2162,66.2357,66.1086,66.1673,437798.0
2017-04-26 09:30:00,67.49,67.53,67.13,67.13,192033.0,65.9913,66.0304,65.6393,65.6393,192033.0
2017-04-26 10:00:00,67.13,67.44,67.11,67.44,96054.0,65.6393,65.9424,65.6197,65.9424,96054.0
2017-04-26 10:30:00,67.44,67.46,67.33,67.34,96384.0,65.9424,65.9619,65.8348,65.8446,96384.0
2017-04-26 11:00:00,67.34,67.67,67.34,67.67,101493.0,65.8446,66.1673,65.8446,66.1673,101493.0
2017-04-26 11:30:00,67.68,67.68,67.48,67.48,63335.0,66.177,66.177,65.9815,65.9815,63335.0
2017-04-26 12:00:00,67.49,67.52,67.39,67.41,50377.0,65.9913,66.0206,65.8935,65.913,50377.0
2017-04-26 12:30:00,67.41,67.46,67.26,67.46,83705.0,65.913,65.9619,65.7664,65.9619,83705.0
2017-04-26 13:00:00,67.46,67.47,67.36,67.36,75936.0,65.9619,65.9717,65.8641,65.8641,75936.0
2017-04-26 13:30:00,67.35,67.44,67.29,67.32,95463.0,65.8544,65.9424,65.7957,65.825,95463.0
2017-04-26 14:00:00,67.33,67.39,67.29,67.34,95083.0,65.8348,65.8935,65.7957,65.8446,95083.0
2017-04-26 14:30:00,67.35,67.46,67.31,67.4,100655.0,65.8544,65.9619,65.8153,65.9033,100655.0
2017-04-26 15:00:00,67.4,67.45,67.23,67.25,163864.0,65.9033,65.9521,65.737,65.7566,163864.0
2017-04-26 15:30:00,67.26,67.27,67.0,67.0,582601.0,65.7664,65.7761,65.5121,65.5121,582601.0
2017-04-27 09:30:00,67.09,67.46,66.96,67.39,123354.0,65.6001,65.9619,65.473,65.8935,123354.0
2017-04-27 10:00:00,67.4,67.68,67.37,67.66,89675.0,65.9033,66.177,65.8739,66.1575,89675.0
2017-04-27 10:30:00,67.68,67.7,67.47,67.47,110392.0,66.177,66.1966,65.9717,65.9717,110392.0
2017-04-27 11:00:00,67.45,67.5,67.18,67.23,110362.0,65.9521,66.001,65.6881,65.737,110362.0
2017-04-27 11:30:00,67.23,67.34,67.17,67.19,99743.0,65.737,65.8446,65.6784,65.6979,99743.0
2017-04-27 12:00:00,67.19,67.51,67.19,67.51,116089.0,65.6979,66.0108,65.6979,66.0108,116089.0
2017-04-27 12:30:00,67.5,67.62,67.48,67.62,82015.0,66.001,66.1184,65.9815,66.1184,82015.0
2017-04-27 13:00:00,67.62,67.64,67.54,67.55,61017.0,66.1184,66.1379,66.0402,66.0499,61017.0
2017-04-27 13:30:00,67.55,67.61,67.54,67.56,48197.0,66.0499,66.1086,66.0402,66.0597,48197.0
2017-04-27 14:00:00,67.56,67.59,67.47,67.51,96283.0,66.0597,66.089,65.9717,66.0108,96283.0
2017-04-27 14:30:00,67.51,67.52,67.36,67.36,98275.0,66.0108,66.0206,65.8641,65.8641,98275.0
2017-04-27 15:00:00,67.36,67.36,67.23,67.25,163648.0,65.8641,65.8641,65.737,65.7566,163648.0
2017-04-27 15:30:00,67.25,67.3,67.17,67.29,348973.0,65.7566,65.8055,65.6784,65.7957,348973.0
2017-04-28 09:30:00,67.26,67.3,67.02,67.13,117452.0,65.7664,65.8055,65.5317,65.6393,117452.0
2017-04-28 10:00:00,67.15,67.15,66.98,67.04,151206.0,65.6588,65.6588,65.4926,65.5513,151206.0
2017-04-28 10:30:00,67.05,67.18,67.05,67.11,92784.0,65.561,65.6881,65.561,65.6197,92784.0
2017-04-28 11:00:00,67.1,67.18,67.03,67.1,97943.0,65.6099,65.6881,65.5415,65.6099,97943.0
2017-04-28 11:30:00,67.09,67.18,67.03,67.17,66364.0,65.6001,65.6881,65.5415,65.6784,66364.0
2017-04-28 12:00:00,67.17,67.17,67.09,67.13,83566.0,65.6784,65.6784,65.6001,65.6393,83566.0
2017-04-28 12:30:00,67.13,67.13,67.0,67.0,54200.0,65.6393,65.6393,65.5121,65.5121,54200.0
2017-04-28 13:00:00,67.0,67.01,66.91,66.92,114913.0,65.5121,65.5219,65.4241,65.4339,114913.0
2017-04-28 13:30:00,66.92,66.92,66.71,66.73,86617.0,65.4339,65.4339,65.2286,65.2481,86617.0
2017-04-28 14:00:00,66.73,66.75,66.6,66.7,139410.0,65.2481,65.2677,65.121,65.2188,139410.0
2017-04-28 14:30:00,66.7,66.87,66.67,66.82,418524.0,65.2188,65.385,65.1895,65.3361,418524.0
2017-04-28 15:00:00,66.81,67.05,66.77,67.02,225144.0,65.3264,65.561,65.2873,65.5317,225144.0
2017-04-28 15:30:00,67.02,67.07,66.86,67.06,639398.0,65.5317,65.5806,65.3753,65.5708,639398.0
2017-05-01 09:30:00,67.08,67.08,66.2,66.26,252545.0,65.5904,65.5904,64.7299,64.7886,252545.0
2017-05-01 10:00:00,66.24,66.55,66.23,66.44,157374.0,64.769,65.0721,64.7592,64.9646,157374.0
2017-05-01 10:30:00,66.44,66.57,66.31,66.52,165105.0,64.9646,65.0917,64.8375,65.0428,165105.0
2017-05-01 11:00:00,66.52,66.65,66.49,66.61,86053.0,65.0428,65.1699,65.0135,65.1308,86053.0
2017-05-01 11:30:00,66.61,66.62,66.46,66.5,45654.0,65.1308,65.1406,64.9841,65.0232,45654.0
2017-05-01 12:00:00,66.5,66.58,66.47,66.5,122148.0,65.0232,65.1015,64.9939,65.0232,122148.0
2017-05-01 12:30:00,66.5,66.51,66.32,66.35,147812.0,65.0232,65.033,64.8472,64.8766,147812.0
2017-05-01 13:00:00,66.35,66.35,66.19,66.19,80330.0,64.8766,64.8766,64.7201,64.7201,80330.0
2017-05-01 13:30:00,66.19,66.4,66.16,66.35,82275.0,64.7201,64.9255,64.6908,64.8766,82275.0
2017-05-01 14:00:00,66.35,66.5,66.32,66.35,158892.0,64.8766,65.0232,64.8472,64.8766,158892.0
2017-05-01 14:30:00,66.35,66.45,66.33,66.42,170567.0,64.8766,64.9744,64.857,64.945,170567.0
2017-05-01 15:00:00,66.42,66.56,66.39,66.5,177295.0,64.945,65.0819,64.9157,65.0232,177295.0
2017-05-01 15:30:00,66.5,66.62,66.45,66.47,467398.0,65.0232,65.1406,64.9744,64.9939,467398.0
2017-05-02 09:30:00,66.78,67.37,66.14,66.22,321779.0,65.297,65.8739,64.6712,64.7495,321779.0
2017-05-02 10:00:00,66.18,66.48,66.17,66.35,95752.0,64.7104,65.0037,64.7006,64.8766,95752.0
2017-05-02 10:30:00,66.34,66.35,66.16,66.23,123670.0,64.8668,64.8766,64.6908,64.7592,123670.0
2017-05-02 11:00:00,66.22,66.37,66.18,66.2,153921.0,64.7495,64.8961,64.7104,64.7299,153921.0
2017-05-02 11:30:00,66.2,66.55,66.2,66.49,121736.0,64.7299,65.0721,64.7299,65.0135,121736.0
2017-05-02 12:00:00,66.49,66.62,66.4,66.45,102318.0,65.0135,65.1406,64.9255,64.9744,102318.0
2017-05-02 12:30:00,66.45,66.52,66.34,66.49,111825.0,64.9744,65.0428,64.8668,65.0135,111825.0
2017-05-02 13:00:00,66.49,66.75,66.48,66.67,179186.0,65.0135,65.2677,65.0037,65.1895,179186.0
2017-05-02 13:30:00,66.67,66.76,66.66,66.7,194951.0,65.1895,65.2775,65.1797,65.2188,194951.0
2017-05-02 14:00:00,66.7,66.86,66.68,66.68,114882.0,65.2188,65.3753,65.1992,65.1992,114882.0
2017-05-02 14:30:00,66.68,66.88,66.63,66.85,170693.0,65.1992,65.3948,65.1504,65.3655,170693.0
2017-05-02 15:00:00,66.84,66.89,66.77,66.83,196724.0,65.3557,65.4046,65.2873,65.3459,196724.0
2017-05-02 15:30:00,66.83,66.83,66.66,66.81,452188.0,65.3459,65.3459,65.1797,65.3264,452188.0
2017-05-03 09:30:00,66.73,66.94,66.55,66.78,168178.0,65.2481,65.4535,65.0721,65.297,168178.0
2017-05-03 10:00:00,66.78,66.86,66.68,66.75,91751.0,65.297,65.3753,65.1992,65.2677,91751.0
2017-05-03 10:30:00,66.75,66.88,66.73,66.79,167920.0,65.2677,65.3948,65.2481,65.3068,167920.0
2017-05-03 11:00:00,66.78,66.92,66.77,66.91,118529.0,65.297,65.4339,65.2873,65.4241,118529.0
2017-05-03 11:30:00,66.9,67.18,66.9,67.14,100503.0,65.4144,65.6881,65.4144,65.649,100503.0
2017-05-03 12:00:00,67.13,67.21,67.08,67.2,79197.0,65.6393,65.7175,65.5904,65.7077,79197.0
2017-05-03 12:30:00,67.2,67.2,67.13,67.14,100992.0,65.7077,65.7077,65.6393,65.649,100992.0
2017-05-03 13:00:00,67.13,67.18,67.04,67.04,53469.0,65.6393,65.6881,65.5513,65.5513,53469.0
2017-05-03 13:30:00,67.03,67.07,66.97,67.04,64942.0,65.5415,65.5806,65.4828,65.5513,64942.0
2017-05-03 14:00:00,67.03,67.23,66.72,66.76,144812.0,65.5415,65.737,65.2384,65.2775,144812.0
2017-05-03 14:30:00,66.76,66.86,66.72,66.85,172977.0,65.2775,65.3753,65.2384,65.3655,172977.0
2017-05-03 15:00:00,66.84,66.94,66.63,66.66,198481.0,65.3557,65.4535,65.1504,65.1797,198481.0
2017-05-03 15:30:00,66.65,66.82,66.64,66.76,512794.0,65.1699,65.3361,65.1601,65.2775,512794.0
2017-05-04 09:30:00,66.71,66.91,66.61,66.8,58648.0,65.2286,65.4241,65.1308,65.3166,58648.0
2017-05-04 10:00:00,66.83,66.85,66.52,66.56,108099.0,65.3459,65.3655,65.0428,65.0819,108099.0
2017-05-04 10:30:00,66.56,66.82,66.54,66.76,95121.0,65.0819,65.3361,65.0624,65.2775,95121.0
2017-05-04 11:00:00,66.76,66.83,66.68,66.8,52555.0,65.2775,65.3459,65.1992,65.3166,52555.0
2017-05-04 11:30:00,66.79,66.94,66.76,66.91,93653.0,65.3068,65.4535,65.2775,65.4241,93653.0
2017-05-04 12:00:00,66.9,66.96,66.83,66.89,107402.0,65.4144,65.473,65.3459,65.4046,107402.0
2017-05-04 12:30:00,66.89,66.96,66.65,66.68,121516.0,65.4046,65.473,65.1699,65.1992,121516.0
2017-05-04 13:00:00,66.68,66.73,66.64,66.7,47805.0,65.1992,65.2481,65.1601,65.2188,47805.0
2017-05-04 13:30:00,66.69,66.83,66.67,66.76,79047.0,65.209,65.3459,65.1895,65.2775,79047.0
2017-05-04 14:00:00,66.77,66.89,66.71,66.83,87464.0,65.2873,65.4046,65.2286,65.3459,87464.0
2017-05-04 14:30:00,66.84,67.0,66.83,66.9,74479.0,65.3557,65.5121,65.3459,65.4144,74479.0
2017-05-04 15:00:00,66.89,67.03,66.86,66.98,95442.0,65.4046,65.5415,65.3753,65.4926,95442.0
2017-05-04 15:30:00,66.98,67.02,66.79,66.97,410698.0,65.4926,65.5317,65.3068,65.4828,410698.0
2017-05-05 09:30:00,67.19,67.3,67.08,67.19,98431.0,65.6979,65.8055,65.5904,65.6979,98431.0
2017-05-05 10:00:00,67.2,67.36,67.17,67.34,89905.0,65.7077,65.8641,65.6784,65.8446,89905.0
2017-05-05 10:30:00,67.33,67.37,67.22,67.22,63938.0,65.8348,65.8739,65.7273,65.7273,63938.0
2017-05-05 11:00:00,67.23,67.24,67.04,67.05,138839.0,65.737,65.7468,65.5513,65.561,138839.0
2017-05-05 11:30:00,67.06,67.07,66.84,66.92,120934.0,65.5708,65.5806,65.3557,65.4339,120934.0
2017-05-05 12:00:00,66.92,66.95,66.86,66.94,108892.0,65.4339,65.4633,65.3753,65.4535,108892.0
2017-05-05 12:30:00,66.94,67.07,66.92,67.05,70351.0,65.4535,65.5806,65.4339,65.561,70351.0
2017-05-05 13:00:00,67.04,67.05,66.97,67.05,58068.0,65.5513,65.561,65.4828,65.561,58068.0
2017-05-05 13:30:00,67.05,67.07,66.97,67.06,60614.0,65.561,65.5806,65.4828,65.5708,60614.0
2017-05-05 14:00:00,67.06,67.13,67.0,67.02,78518.0,65.5708,65.6393,65.5121,65.5317,78518.0
2017-05-05 14:30:00,67.02,67.15,67.02,67.09,108246.0,65.5317,65.6588,65.5317,65.6001,108246.0
2017-05-05 15:00:00,67.09,67.19,67.06,67.17,165889.0,65.6001,65.6979,65.5708,65.6784,165889.0
2017-05-05 15:30:00,67.17,67.22,67.11,67.15,383118.0,65.6784,65.7273,65.6197,65.6588,383118.0
2017-05-08 09:30:00,67.27,67.29,67.02,67.19,77970.0,65.7761,65.7957,65.5317,65.6979,77970.0
2017-05-08 10:00:00,67.19,67.19,66.84,66.94,139860.0,65.6979,65.6979,65.3557,65.4535,139860.0
2017-05-08 10:30:00,66.96,66.98,66.83,66.92,89761.0,65.473,65.4926,65.3459,65.4339,89761.0
2017-05-08 11:00:00,66.93,67.02,66.9,67.01,49465.0,65.4437,65.5317,65.4144,65.5219,49465.0
2017-05-08 11:30:00,67.01,67.22,67.01,67.2,56603.0,65.5219,65.7273,65.5219,65.7077,56603.0
2017-05-08 12:00:00,67.2,67.21,67.06,67.06,47696.0,65.7077,65.7175,65.5708,65.5708,47696.0
2017-05-08 12:30:00,67.07,67.13,67.01,67.1,44870.0,65.5806,65.6393,65.5219,65.6099,44870.0
2017-05-08 13:00:00,67.09,67.13,67.05,67.07,37996.0,65.6001,65.6393,65.561,65.5806,37996.0
2017-05-08 13:30:00,67.08,67.08,66.98,67.03,30710.0,65.5904,65.5904,65.4926,65.5415,30710.0
2017-05-08 14:00:00,67.04,67.06,66.96,66.97,39950.0,65.5513,65.5708,65.473,65.4828,39950.0
2017-05-08 14:30:00,66.96,67.0,66.93,66.98,54897.0,65.473,65.5121,65.4437,65.4926,54897.0
2017-05-08 15:00:00,66.98,67.03,66.94,66.97,65751.0,65.4926,65.5415,65.4535,65.4828,65751.0
2017-05-08 15:30:00,66.96,67.06,66.95,66.96,351428.0,65.473,65.5708,65.4633,65.473,351428.0
2017-05-09 09:30:00,66.96,67.02,66.75,66.95,130833.0,65.473,65.5317,65.2677,65.4633,130833.0
2017-05-09 10:00:00,66.95,67.02,66.79,67.01,70018.0,65.4633,65.5317,65.3068,65.5219,70018.0
2017-05-09 10:30:00,67.02,67.04,66.89,66.99,69192.0,65.5317,65.5513,65.4046,65.5024,69192.0
2017-05-09 11:00:00,66.99,67.08,66.97,66.99,100541.0,65.5024,65.5904,65.4828,65.5024,100541.0
2017-05-09 11:30:00,66.99,67.05,66.96,67.01,45052.0,65.5024,65.561,65.473,65.5219,45052.0
2017-05-09 12:00:00,67.0,67.0,66.87,66.94,109533.0,65.5121,65.5121,65.385,65.4535,109533.0
2017-05-09 12:30:00,66.93,66.98,66.87,66.93,92363.0,65.4437,65.4926,65.385,65.4437,92363.0
2017-05-09 13:00:00,66.93,66.94,66.79,66.84,66866.0,65.4437,65.4535,65.3068,65.3557,66866.0
2017-05-09 13:30:00,66.84,66.95,66.79,66.93,97039.0,65.3557,65.4633,65.3068,65.4437,97039.0
2017-05-09 14:00:00,66.93,66.95,66.8,66.82,74079.0,65.4437,65.4633,65.3166,65.3361,74079.0
2017-05-09 14:30:00,66.82,66.83,66.71,66.78,94526.0,65.3361,65.3459,65.2286,65.297,94526.0
2017-05-09 15:00:00,66.78,66.79,66.68,66.76,82699.0,65.297,65.3068,65.1992,65.2775,82699.0
2017-05-09 15:30:00,66.76,66.77,66.62,66.76,294372.0,65.2775,65.2873,65.1406,65.2775,294372.0
2017-05-10 09:30:00,66.83,67.02,66.64,66.95,64226.0,65.3459,65.5317,65.1601,65.4633,64226.0
2017-05-10 10:00:00,66.94,67.03,66.89,66.98,56354.0,65.4535,65.5415,65.4046,65.4926,56354.0
2017-05-10 10:30:00,66.98,67.01,66.76,66.77,78963.0,65.4926,65.5219,65.2775,65.2873,78963.0
2017-05-10 11:00:00,66.75,67.01,66.75,66.95,101101.0,65.2677,65.5219,65.2677,65.4633,101101.0
2017-05-10 11:30:00,66.94,67.05,66.9,67.04,127301.0,65.4535,65.561,65.4144,65.5513,127301.0
2017-05-10 12:00:00,67.04,67.04,66.91,66.97,52647.0,65.5513,65.5513,65.4241,65.4828,52647.0
2017-05-10 12:30:00,66.98,67.04,66.96,67.01,52755.0,65.4926,65.5513,65.473,65.5219,52755.0
2017-05-10 13:00:00,67.01,67.04,66.89,66.9,34861.0,65.5219,65.5513,65.4046,65.4144,34861.0
2017-05-10 13:30:00,66.89,66.89,66.81,66.85,59153.0,65.4046,65.4046,65.3264,65.3655,59153.0
2017-05-10 14:00:00,66.84,66.92,65.84,65.89,918291.0,65.3557,65.4339,64.3779,64.4268,918291.0
2017-05-10 14:30:00,65.89,66.54,65.89,66.37,413629.0,64.4268,65.0624,64.4268,64.8961,413629.0
2017-05-10 15:00:00,66.38,66.48,66.35,66.39,150092.0,64.9059,65.0037,64.8766,64.9157,150092.0
2017-05-10 15:30:00,66.39,66.56,66.29,66.49,457913.0,64.9157,65.0819,64.8179,65.0135,457913.0
2017-05-11 09:30:00,66.25,66.31,65.79,65.87,325373.0,64.7788,64.8375,64.329,64.4072,325373.0
2017-05-11 10:00:00,65.87,66.13,65.84,66.13,300945.0,64.4072,64.6615,64.3779,64.6615,300945.0
2017-05-11 10:30:00,66.14,66.21,65.89,65.98,140790.0,64.6712,64.7397,64.4268,64.5148,140790.0
2017-05-11 11:00:00,65.99,66.0,65.56,65.57,274026.0,64.5246,64.5343,64.1041,64.1139,274026.0
2017-05-11 11:30:00,65.56,65.56,65.37,65.38,235138.0,64.1041,64.1041,63.9183,63.9281,235138.0
2017-05-11 12:00:00,65.39,65.63,65.33,65.61,172840.0,63.9379,64.1726,63.8792,64.153,172840.0
2017-05-11 12:30:00,65.59,65.68,65.57,65.62,114195.0,64.1335,64.2215,64.1139,64.1628,114195.0
2017-05-11 13:00:00,65.62,65.77,65.62,65.66,233609.0,64.1628,64.3095,64.1628,64.2019,233609.0
2017-05-11 13:30:00,65.66,65.7,65.53,65.59,124431.0,64.2019,64.241,64.0748,64.1335,124431.0
2017-05-11 14:00:00,65.59,65.66,65.55,65.66,194099.0,64.1335,64.2019,64.0943,64.2019,194099.0
2017-05-11 14:30:00,65.66,65.79,65.55,65.72,185681.0,64.2019,64.329,64.0943,64.2606,185681.0
2017-05-11 15:00:00,65.73,65.97,65.73,65.85,328906.0,64.2703,64.505,64.2703,64.3877,328906.0
2017-05-11 15:30:00,65.85,66.02,65.79,65.95,928446.0,64.3877,64.5539,64.329,64.4855,928446.0
2017-05-12 09:30:00,66.0,66.26,65.96,66.18,144817.0,64.5343,64.7886,64.4952,64.7104,144817.0
2017-05-12 10:00:00,66.16,66.24,66.12,66.19,89516.0,64.6908,64.769,64.6517,64.7201,89516.0
2017-05-12 10:30:00,66.18,66.41,66.14,66.36,87269.0,64.7104,64.9352,64.6712,64.8864,87269.0
2017-05-12 11:00:00,66.37,66.44,66.3,66.32,81409.0,64.8961,64.9646,64.8277,64.8472,81409.0
2017-05-12 11:30:00,66.32,66.44,66.29,66.29,93261.0,64.8472,64.9646,64.8179,64.8179,93261.0
2017-05-12 12:00:00,66.29,66.35,66.2,66.33,70090.0,64.8179,64.8766,64.7299,64.857,70090.0
2017-05-12 12:30:00,66.33,66.34,66.21,66.23,61922.0,64.857,64.8668,64.7397,64.7592,61922.0
2017-05-12 13:00:00,66.23,66.25,66.12,66.14,71617.0,64.7592,64.7788,64.6517,64.6712,71617.0
2017-05-12 13:30:00,66.13,66.16,66.09,66.13,55588.0,64.6615,64.6908,64.6224,64.6615,55588.0
2017-05-12 14:00:00,66.13,66.31,66.1,66.23,82721.0,64.6615,64.8375,64.6321,64.7592,82721.0
2017-05-12 14:30:00,66.24,66.39,66.22,66.37,268372.0,64.769,64.9157,64.7495,64.8961,268372.0
2017-05-12 15:00:00,66.37,66.48,66.34,66.35,242473.0,64.8961,65.0037,64.8668,64.8766,242473.0
2017-05-12 15:30:00,66.34,66.4,66.28,66.33,440993.0,64.8668,64.9255,64.8081,64.857,440993.0
2017-05-15 09:30:00,66.34,66.54,66.18,66.52,83180.0,64.8668,65.0624,64.7104,65.0428,83180.0
2017-05-15 10:00:00,66.53,66.55,66.34,66.42,111468.0,65.0526,65.0721,64.8668,64.945,111468.0
2017-05-15 10:30:00,66.43,66.54,66.4,66.41,62148.0,64.9548,65.0624,64.9255,64.9352,62148.0
2017-05-15 11:00:00,66.42,66.57,66.4,66.54,64444.0,64.945,65.0917,64.9255,65.0624,64444.0
2017-05-15 11:30:00,66.54,66.59,66.48,66.52,47869.0,65.0624,65.1112,65.0037,65.0428,47869.0
2017-05-15 12:00:00,66.52,66.57,66.48,66.49,36220.0,65.0428,65.0917,65.0037,65.0135,36220.0
2017-05-15 12:30:00,66.5,66.53,66.43,66.5,112534.0,65.0232,65.0526,64.9548,65.0232,112534.0
2017-05-15 13:00:00,66.49,66.63,66.48,66.62,69838.0,65.0135,65.1504,65.0037,65.1406,69838.0
2017-05-15 13:30:00,66.63,66.75,66.61,66.73,53356.0,65.1504,65.2677,65.1308,65.2481,53356.0
2017-05-15 14:00:00,66.73,66.78,66.69,66.69,42083.0,65.2481,65.297,65.209,65.209,42083.0
2017-05-15 14:30:00,66.69,66.7,66.58,66.62,82198.0,65.209,65.2188,65.1015,65.1406,82198.0
2017-05-15 15:00:00,66.62,66.64,66.44,66.45,168889.0,65.1406,65.1601,64.9646,64.9744,168889.0
2017-05-15 15:30:00,66.45,66.56,66.44,66.47,290958.0,64.9744,65.0819,64.9646,64.9939,290958.0
2017-05-16 09:30:00,66.55,66.66,66.25,66.27,135010.0,65.0721,65.1797,64.7788,64.7984,135010.0
2017-05-16 10:00:00,66.26,66.3,66.17,66.17,194786.0,64.7886,64.8277,64.7006,64.7006,194786.0
2017-05-16 10:30:00,66.17,66.28,66.01,66.01,114346.0,64.7006,64.8081,64.5441,64.5441,114346.0
2017-05-16 11:00:00,66.02,66.08,65.9,66.03,190101.0,64.5539,64.6126,64.4366,64.5637,190101.0
2017-05-16 11:30:00,66.02,66.17,65.94,66.06,156198.0,64.5539,64.7006,64.4757,64.593,156198.0
2017-05-16 12:00:00,66.08,66.1,65.99,66.0,92855.0,64.6126,64.6321,64.5246,64.5343,92855.0
2017-05-16 12:30:00,65.99,66.1,65.94,66.07,55466.0,64.5246,64.6321,64.4757,64.6028,55466.0
2017-05-16 13:00:00,66.07,66.09,65.93,65.93,76705.0,64.6028,64.6224,64.4659,64.4659,76705.0
2017-05-16 13:30:00,65.92,66.02,65.88,65.93,124303.0,64.4561,64.5539,64.417,64.4659,124303.0
2017-05-16 14:00:00,65.94,65.97,65.77,65.77,158424.0,64.4757,64.505,64.3095,64.3095,158424.0
2017-05-16 14:30:00,65.76,65.82,65.68,65.69,131895.0,64.2997,64.3583,64.2215,64.2312,131895.0
2017-05-16 15:00:00,65.68,65.85,65.65,65.79,184863.0,64.2215,64.3877,64.1921,64.329,184863.0
2017-05-16 15:30:00,65.79,65.86,65.53,65.56,907382.0,64.329,64.3975,64.0748,64.1041,907382.0
2017-05-17 09:30:00,65.8,66.08,65.42,65.45,168368.0,64.3388,64.6126,63.9672,63.9966,168368.0
2017-05-17 10:00:00,65.44,65.48,65.34,65.43,338537.0,63.9868,64.0259,63.889,63.977,338537.0
2017-05-17 10:30:00,65.42,65.62,65.34,65.61,196116.0,63.9672,64.1628,63.889,64.153,196116.0
2017-05-17 11:00:00,65.6,65.76,65.58,65.69,240799.0,64.1432,64.2997,64.1237,64.2312,240799.0
2017-05-17 11:30:00,65.69,65.69,65.48,65.53,87642.0,64.2312,64.2312,64.0259,64.0748,87642.0
2017-05-17 12:00:00,65.53,65.54,65.4,65.47,232593.0,64.0748,64.0846,63.9477,64.0161,232593.0
2017-05-17 12:30:00,65.48,65.5,65.27,65.28,197738.0,64.0259,64.0455,63.8206,63.8303,197738.0
2017-05-17 13:00:00,65.28,65.35,65.14,65.33,143000.0,63.8303,63.8988,63.6934,63.8792,143000.0
2017-05-17 13:30:00,65.34,65.4,65.25,65.37,133605.0,63.889,63.9477,63.801,63.9183,133605.0
2017-05-17 14:00:00,65.38,65.66,65.34,65.58,188143.0,63.9281,64.2019,63.889,64.1237,188143.0
2017-05-17 14:30:00,65.58,65.68,65.54,65.55,169152.0,64.1237,64.2215,64.0846,64.0943,169152.0
2017-05-17 15:00:00,65.55,65.55,65.39,65.43,201396.0,64.0943,64.0943,63.9379,63.977,201396.0
2017-05-17 15:30:00,65.42,65.58,65.31,65.33,806620.0,63.9672,64.1237,63.8597,63.8792,806620.0
2017-05-18 09:30:00,65.57,66.14,65.15,65.54,248314.0,64.1139,64.6712,63.7032,64.0846,248314.0
2017-05-18 10:00:00,65.56,65.77,65.37,65.51,183681.0,64.1041,64.3095,63.9183,64.0552,183681.0
2017-05-18 10:30:00,65.5,65.59,65.3,65.57,300646.0,64.0455,64.1335,63.8499,64.1139,300646.0
2017-05-18 11:00:00,65.56,65.63,65.46,65.55,197996.0,64.1041,64.1726,64.0063,64.0943,197996.0
2017-05-18 11:30:00,65.55,65.72,65.5,65.6,205983.0,64.0943,64.2606,64.0455,64.1432,205983.0
2017-05-18 12:00:00,65.61,65.65,65.51,65.51,75769.0,64.153,64.1921,64.0552,64.0552,75769.0
2017-05-18 12:30:00,65.51,65.58,65.46,65.55,56998.0,64.0552,64.1237,64.0063,64.0943,56998.0
2017-05-18 13:00:00,65.55,65.55,65.4,65.48,301474.0,64.0943,64.0943,63.9477,64.0259,301474.0
2017-05-18 13:30:00,65.48,65.62,65.39,65.58,300639.0,64.0259,64.1628,63.9379,64.1237,300639.0
2017-05-18 14:00:00,65.59,65.66,65.54,65.63,168849.0,64.1335,64.2019,64.0846,64.1726,168849.0
2017-05-18 14:30:00,65.63,65.68,65.57,65.64,184235.0,64.1726,64.2215,64.1139,64.1823,184235.0
2017-05-18 15:00:00,65.63,65.7,65.56,65.58,159114.0,64.1726,64.241,64.1041,64.1237,159114.0
2017-05-18 15:30:00,65.58,65.76,65.5,65.63,384905.0,64.1237,64.2997,64.0455,64.1726,384905.0
2017-05-19 09:30:00,65.73,65.75,65.24,65.45,327916.0,64.2703,64.2899,63.7912,63.9966,327916.0
2017-05-19 10:00:00,65.45,65.63,65.37,65.63,274601.0,63.9966,64.1726,63.9183,64.1726,274601.0
2017-05-19 10:30:00,65.62,65.86,65.57,65.81,271419.0,64.1628,64.3975,64.1139,64.3486,271419.0
2017-05-19 11:00:00,65.81,65.82,65.56,65.57,94611.0,64.3486,64.3583,64.1041,64.1139,94611.0
2017-05-19 11:30:00,65.57,65.67,65.52,65.59,309582.0,64.1139,64.2117,64.065,64.1335,309582.0
2017-05-19 12:00:00,65.59,65.63,65.46,65.49,215755.0,64.1335,64.1726,64.0063,64.0357,215755.0
2017-05-19 12:30:00,65.5,65.51,65.4,65.5,83055.0,64.0455,64.0552,63.9477,64.0455,83055.0
2017-05-19 13:00:00,65.5,65.54,65.44,65.5,248216.0,64.0455,64.0846,63.9868,64.0455,248216.0
2017-05-19 13:30:00,65.5,65.5,65.35,65.39,172784.0,64.0455,64.0455,63.8988,63.9379,172784.0
2017-05-19 14:00:00,65.39,65.41,65.32,65.36,133507.0,63.9379,63.9575,63.8695,63.9086,133507.0
2017-05-19 14:30:00,65.37,65.5,65.35,65.43,202098.0,63.9183,64.0455,63.8988,63.977,202098.0
2017-05-19 15:00:00,65.44,65.5,65.3,65.4,187907.0,63.9868,64.0455,63.8499,63.9477,187907.0
2017-05-19 15:30:00,65.4,65.58,65.37,65.54,586570.0,63.9477,64.1237,63.9183,64.0846,586570.0
2017-05-22 09:30:00,65.4,65.68,65.28,65.53,214952.0,63.9477,64.2215,63.8303,64.0748,214952.0
2017-05-22 10:00:00,65.54,65.7,65.52,65.53,237713.0,64.0846,64.241,64.065,64.0748,237713.0
2017-05-22 10:30:00,65.52,65.64,65.45,65.58,251843.0,64.065,64.1823,63.9966,64.1237,251843.0
2017-05-22 11:00:00,65.58,65.68,65.57,65.61,138614.0,64.1237,64.2215,64.1139,64.153,138614.0
2017-05-22 11:30:00,65.62,65.72,65.58,65.62,92616.0,64.1628,64.2606,64.1237,64.1628,92616.0
2017-05-22 12:00:00,65.62,65.77,65.59,65.76,85345.0,64.1628,64.3095,64.1335,64.2997,85345.0
2017-05-22 12:30:00,65.75,66.0,65.74,65.96,54807.0,64.2899,64.5343,64.2801,64.4952,54807.0
2017-05-22 13:00:00,65.97,66.08,65.93,66.07,55245.0,64.505,64.6126,64.4659,64.6028,55245.0
2017-05-22 13:30:00,66.07,66.12,65.99,66.02,48873.0,64.6028,64.6517,64.5246,64.5539,48873.0
2017-05-22 14:00:00,66.02,66.1,66.0,66.05,136017.0,64.5539,64.6321,64.5343,64.5832,136017.0
2017-05-22 14:30:00,66.05,66.07,65.91,65.95,124201.0,64.5832,64.6028,64.4463,64.4855,124201.0
2017-05-22 15:00:00,65.95,65.96,65.87,65.92,304519.0,64.4855,64.4952,64.4072,64.4561,304519.0
2017-05-22 15:30:00,65.92,66.16,65.91,65.93,569717.0,64.4561,64.6908,64.4463,64.4659,569717.0
2017-05-23 09:30:00,65.95,66.05,65.83,66.04,206404.0,64.4855,64.5832,64.3681,64.5735,206404.0
2017-05-23 10:00:00,66.02,66.19,65.96,66.12,155258.0,64.5539,64.7201,64.4952,64.6517,155258.0
2017-05-23 10:30:00,66.12,66.39,66.07,66.33,172036.0,64.6517,64.9157,64.6028,64.857,172036.0
2017-05-23 11:00:00,66.33,66.44,66.33,66.38,253068.0,64.857,64.9646,64.857,64.9059,253068.0
2017-05-23 11:30:00,66.38,66.46,66.33,66.45,189105.0,64.9059,64.9841,64.857,64.9744,189105.0
2017-05-23 12:00:00,66.44,66.67,66.43,66.66,94039.0,64.9646,65.1895,64.9548,65.1797,94039.0
2017-05-23 12:30:00,66.66,66.7,66.6,66.64,82606.0,65.1797,65.2188,65.121,65.1601,82606.0
2017-05-23 13:00:00,66.64,66.64,66.49,66.57,81671.0,65.1601,65.1601,65.0135,65.0917,81671.0
2017-05-23 13:30:00,66.57,66.62,66.48,66.51,125705.0,65.0917,65.1406,65.0037,65.033,125705.0
2017-05-23 14:00:00,66.51,66.53,66.4,66.45,174751.0,65.033,65.0526,64.9255,64.9744,174751.0
2017-05-23 14:30:00,66.45,66.51,66.16,66.4,251358.0,64.9744,65.033,64.6908,64.9255,251358.0
2017-05-23 15:00:00,66.4,66.42,66.3,66.32,177331.0,64.9255,64.945,64.8277,64.8472,177331.0
2017-05-23 15:30:00,66.32,66.36,66.1,66.15,405733.0,64.8472,64.8864,64.6321,64.681,405733.0
2017-05-24 09:30:00,66.3,66.47,66.15,66.35,66289.0,64.8277,64.9939,64.681,64.8766,66289.0
2017-05-24 10:00:00,66.34,66.48,66.27,66.46,55238.0,64.8668,65.0037,64.7984,64.9841,55238.0
2017-05-24 10:30:00,66.46,66.46,66.31,66.37,214172.0,64.9841,64.9841,64.8375,64.8961,214172.0
2017-05-24 11:00:00,66.36,66.39,66.32,66.36,83332.0,64.8864,64.9157,64.8472,64.8864,83332.0
2017-05-24 11:30:00,66.35,66.5,66.34,66.4,183974.0,64.8766,65.0232,64.8668,64.9255,183974.0
2017-05-24 12:00:00,66.4,66.4,66.3,66.3,98861.0,64.9255,64.9255,64.8277,64.8277,98861.0
2017-05-24 12:30:00,66.31,66.37,66.27,66.37,66968.0,64.8375,64.8961,64.7984,64.8961,66968.0
2017-05-24 13:00:00,66.37,66.38,66.21,66.24,66353.0,64.8961,64.9059,64.7397,64.769,66353.0
2017-05-24 13:30:00,66.23,66.23,66.17,66.22,53105.0,64.7592,64.7592,64.7006,64.7495,53105.0
2017-05-24 14:00:00,66.22,66.38,66.17,66.3,247889.0,64.7495,64.9059,64.7006,64.8277,247889.0
2017-05-24 14:30:00,66.3,66.32,66.22,66.23,117846.0,64.8277,64.8472,64.7495,64.7592,117846.0
2017-05-24 15:00:00,66.23,66.3,66.13,66.17,216495.0,64.7592,64.8277,64.6615,64.7006,216495.0
2017-05-24 15:30:00,66.17,66.25,66.14,66.2,496328.0,64.7006,64.7788,64.6712,64.7299,496328.0
2017-05-25 09:30:00,66.35,66.42,66.06,66.22,758470.0,64.8766,64.945,64.593,64.7495,758470.0
2017-05-25 10:00:00,66.24,66.67,66.14,66.6,865834.0,64.769,65.1895,64.6712,65.121,865834.0
2017-05-25 10:30:00,66.62,67.21,66.62,67.2,301389.0,65.1406,65.7175,65.1406,65.7077,301389.0
2017-05-25 11:00:00,67.2,67.38,67.19,67.38,274613.0,65.7077,65.8837,65.6979,65.8837,274613.0
2017-05-25 11:30:00,67.39,67.39,67.16,67.19,131817.0,65.8935,65.8935,65.6686,65.6979,131817.0
2017-05-25 12:00:00,67.18,67.24,67.04,67.24,61331.0,65.6881,65.7468,65.5513,65.7468,61331.0
2017-05-25 12:30:00,67.24,67.31,67.09,67.28,100893.0,65.7468,65.8153,65.6001,65.7859,100893.0
2017-05-25 13:00:00,67.27,67.31,67.21,67.24,47473.0,65.7761,65.8153,65.7175,65.7468,47473.0
2017-05-25 13:30:00,67.24,67.33,67.17,67.31,102050.0,65.7468,65.8348,65.6784,65.8153,102050.0
2017-05-25 14:00:00,67.31,67.34,67.2,67.23,107711.0,65.8153,65.8446,65.7077,65.737,107711.0
2017-05-25 14:30:00,67.24,67.26,67.14,67.18,93766.0,65.7468,65.7664,65.649,65.6881,93766.0
2017-05-25 15:00:00,67.18,67.32,67.15,67.31,116854.0,65.6881,65.825,65.6588,65.8153,116854.0
2017-05-25 15:30:00,67.31,67.45,67.22,67.3,553006.0,65.8153,65.9521,65.7273,65.8055,553006.0
2017-05-26 09:30:00,67.32,67.59,67.21,67.46,164733.0,65.825,66.089,65.7175,65.9619,164733.0
2017-05-26 10:00:00,67.45,67.63,67.39,67.55,185333.0,65.9521,66.1282,65.8935,66.0499,185333.0
2017-05-26 10:30:00,67.55,67.64,67.45,67.61,162965.0,66.0499,66.1379,65.9521,66.1086,162965.0
2017-05-26 11:00:00,67.61,67.64,67.51,67.54,135633.0,66.1086,66.1379,66.0108,66.0402,135633.0
2017-05-26 11:30:00,67.54,67.69,67.53,67.62,108994.0,66.0402,66.1868,66.0304,66.1184,108994.0
2017-05-26 12:00:00,67.62,67.65,67.52,67.61,68023.0,66.1184,66.1477,66.0206,66.1086,68023.0
2017-05-26 12:30:00,67.61,67.63,67.59,67.62,37796.0,66.1086,66.1282,66.089,66.1184,37796.0
2017-05-26 13:00:00,67.61,67.64,67.54,67.6,72728.0,66.1086,66.1379,66.0402,66.0988,72728.0
2017-05-26 13:30:00,67.61,67.61,67.52,67.59,120841.0,66.1086,66.1086,66.0206,66.089,120841.0
2017-05-26 14:00:00,67.58,67.6,67.45,67.59,133624.0,66.0793,66.0988,65.9521,66.089,133624.0
2017-05-26 14:30:00,67.57,67.7,67.54,67.54,173891.0,66.0695,66.1966,66.0402,66.0402,173891.0
2017-05-26 15:00:00,67.53,67.54,67.35,67.35,299109.0,66.0304,66.0402,65.8544,65.8544,299109.0
2017-05-26 15:30:00,67.35,67.4,67.27,67.36,560726.0,65.8544,65.9033,65.7761,65.8641,560726.0
2017-05-30 09:30:00,67.35,67.65,67.12,67.6,215210.0,65.8544,66.1477,65.6295,66.0988,215210.0
2017-05-30 10:00:00,67.59,67.79,67.57,67.75,114876.0,66.089,66.2846,66.0695,66.2455,114876.0
2017-05-30 10:30:00,67.75,67.83,67.72,67.78,152292.0,66.2455,66.3237,66.2162,66.2748,152292.0
2017-05-30 11:00:00,67.78,67.88,67.69,67.88,103211.0,66.2748,66.3726,66.1868,66.3726,103211.0
2017-05-30 11:30:00,67.88,68.0,67.76,67.98,112368.0,66.3726,66.4899,66.2553,66.4704,112368.0
2017-05-30 12:00:00,67.99,68.06,67.94,68.02,61387.0,66.4802,66.5486,66.4313,66.5095,61387.0
2017-05-30 12:30:00,68.02,68.05,67.94,67.95,38475.0,66.5095,66.5388,66.4313,66.441,38475.0
2017-05-30 13:00:00,67.96,68.11,67.96,68.06,51545.0,66.4508,66.5975,66.4508,66.5486,51545.0
2017-05-30 13:30:00,68.06,68.11,67.96,68.05,60155.0,66.5486,66.5975,66.4508,66.5388,60155.0
2017-05-30 14:00:00,68.05,68.11,68.04,68.06,70164.0,66.5388,66.5975,66.529,66.5486,70164.0
2017-05-30 14:30:00,68.07,68.09,67.99,68.0,104415.0,66.5584,66.5779,66.4802,66.4899,104415.0
2017-05-30 15:00:00,68.01,68.01,67.85,67.88,125882.0,66.4997,66.4997,66.3433,66.3726,125882.0
2017-05-30 15:30:00,67.88,67.97,67.83,67.9,419614.0,66.3726,66.4606,66.3237,66.3922,419614.0
2017-05-31 09:30:00,67.97,68.24,67.93,68.08,136878.0,66.4606,66.7246,66.4215,66.5682,136878.0
2017-05-31 10:00:00,68.08,68.28,68.06,68.07,157791.0,66.5682,66.7637,66.5486,66.5584,157791.0
2017-05-31 10:30:00,68.08,68.48,68.07,68.36,219473.0,66.5682,66.9593,66.5584,66.8419,219473.0
2017-05-31 11:00:00,68.37,68.41,68.03,68.11,142840.0,66.8517,66.8908,66.5193,66.5975,142840.0
2017-05-31 11:30:00,68.1,68.19,68.03,68.11,88536.0,66.5877,66.6757,66.5193,66.5975,88536.0
2017-05-31 12:00:00,68.13,68.17,68.09,68.11,80005.0,66.617,66.6562,66.5779,66.5975,80005.0
2017-05-31 12:30:00,68.11,68.2,68.07,68.2,80601.0,66.5975,66.6855,66.5584,66.6855,80601.0
2017-05-31 13:00:00,68.2,68.3,68.18,68.29,135066.0,66.6855,66.7833,66.6659,66.7735,135066.0
2017-05-31 13:30:00,68.29,68.36,68.25,68.34,134348.0,66.7735,66.8419,66.7344,66.8224,134348.0
2017-05-31 14:00:00,68.35,68.46,68.33,68.39,151019.0,66.8322,66.9397,66.8126,66.8713,151019.0
2017-05-31 14:30:00,68.41,68.47,68.37,68.42,133762.0,66.8908,66.9495,66.8517,66.9006,133762.0
2017-05-31 15:00:00,68.42,68.47,68.35,68.36,255713.0,66.9006,66.9495,66.8322,66.8419,255713.0
2017-05-31 15:30:00,68.35,68.39,68.3,68.37,612047.0,66.8322,66.8713,66.7833,66.8517,612047.0
2017-06-01 09:30:00,68.29,68.65,68.02,68.63,222657.0,66.7735,67.1255,66.5095,67.1059,222657.0
2017-06-01 10:00:00,68.64,68.83,68.61,68.61,180908.0,67.1157,67.3015,67.0864,67.0864,180908.0
2017-06-01 10:30:00,68.61,68.86,68.61,68.79,148290.0,67.0864,67.3308,67.0864,67.2624,148290.0
2017-06-01 11:00:00,68.79,68.88,68.72,68.84,119488.0,67.2624,67.3504,67.1939,67.3113,119488.0
2017-06-01 11:30:00,68.82,68.9,68.79,68.89,68093.0,67.2917,67.37,67.2624,67.3602,68093.0
2017-06-01 12:00:00,68.89,68.89,68.65,68.67,123876.0,67.3602,67.3602,67.1255,67.1451,123876.0
2017-06-01 12:30:00,68.65,68.7,68.54,68.7,86086.0,67.1255,67.1744,67.0179,67.1744,86086.0
2017-06-01 13:00:00,68.71,68.75,68.67,68.72,48284.0,67.1842,67.2233,67.1451,67.1939,48284.0
2017-06-01 13:30:00,68.72,68.78,68.64,68.77,62238.0,67.1939,67.2526,67.1157,67.2428,62238.0
2017-06-01 14:00:00,68.77,68.85,68.72,68.84,75451.0,67.2428,67.3211,67.1939,67.3113,75451.0
2017-06-01 14:30:00,68.83,68.86,68.71,68.85,122088.0,67.3015,67.3308,67.1842,67.3211,122088.0
2017-06-01 15:00:00,68.86,68.92,68.81,68.88,175704.0,67.3308,67.3895,67.2819,67.3504,175704.0
2017-06-01 15:30:00,68.87,68.9,68.76,68.88,534555.0,67.3406,67.37,67.2331,67.3504,534555.0
2017-06-02 09:30:00,70.32,70.32,68.81,68.84,418503.0,68.7584,68.7584,67.2819,67.3113,418503.0
2017-06-02 10:00:00,68.82,69.02,68.73,69.0,146100.0,67.2917,67.4873,67.2037,67.4677,146100.0
2017-06-02 10:30:00,68.97,69.04,68.9,68.92,69560.0,67.4384,67.5068,67.37,67.3895,69560.0
2017-06-02 11:00:00,68.92,68.94,68.85,68.89,63644.0,67.3895,67.4091,67.3211,67.3602,63644.0
2017-06-02 11:30:00,68.89,68.94,68.82,68.82,53552.0,67.3602,67.4091,67.2917,67.2917,53552.0
2017-06-02 12:00:00,68.82,68.84,68.69,68.78,34228.0,67.2917,67.3113,67.1646,67.2526,34228.0
2017-06-02 12:30:00,68.79,68.83,68.75,68.79,32874.0,67.2624,67.3015,67.2233,67.2624,32874.0
2017-06-02 13:00:00,68.78,68.81,68.74,68.76,35139.0,67.2526,67.2819,67.2135,67.2331,35139.0
2017-06-02 13:30:00,68.76,68.9,68.76,68.89,50449.0,67.2331,67.37,67.2331,67.3602,50449.0
2017-06-02 14:00:00,68.9,68.9,68.79,68.83,61566.0,67.37,67.37,67.2624,67.3015,61566.0
2017-06-02 14:30:00,68.83,68.83,68.75,68.8,67864.0,67.3015,67.3015,67.2233,67.2722,67864.0
2017-06-02 15:00:00,68.8,68.82,68.74,68.81,225049.0,67.2722,67.2917,67.2135,67.2819,225049.0
2017-06-02 15:30:00,68.81,68.92,68.79,68.82,457520.0,67.2819,67.3895,67.2624,67.2917,457520.0
2017-06-05 09:30:00,68.79,69.04,68.68,68.98,127305.0,67.2624,67.5068,67.1548,67.4482,127305.0
2017-06-05 10:00:00,68.98,69.0,68.82,68.88,98742.0,67.4482,67.4677,67.2917,67.3504,98742.0
2017-06-05 10:30:00,68.89,68.99,68.81,68.98,64680.0,67.3602,67.458,67.2819,67.4482,64680.0
2017-06-05 11:00:00,68.97,68.97,68.76,68.82,53765.0,67.4384,67.4384,67.2331,67.2917,53765.0
2017-06-05 11:30:00,68.82,68.93,68.78,68.79,41670.0,67.2917,67.3993,67.2526,67.2624,41670.0
2017-06-05 12:00:00,68.79,68.87,68.74,68.85,55639.0,67.2624,67.3406,67.2135,67.3211,55639.0
2017-06-05 12:30:00,68.86,68.9,68.82,68.87,61686.0,67.3308,67.37,67.2917,67.3406,61686.0
2017-06-05 13:00:00,68.85,68.93,68.85,68.92,36993.0,67.3211,67.3993,67.3211,67.3895,36993.0
2017-06-05 13:30:00,68.92,68.97,68.88,68.96,42021.0,67.3895,67.4384,67.3504,67.4286,42021.0
2017-06-05 14:00:00,68.97,68.98,68.88,68.9,72850.0,67.4384,67.4482,67.3504,67.37,72850.0
2017-06-05 14:30:00,68.9,68.95,68.8,68.86,114828.0,67.37,67.4188,67.2722,67.3308,114828.0
2017-06-05 15:00:00,68.86,68.92,68.81,68.84,107285.0,67.3308,67.3895,67.2819,67.3113,107285.0
2017-06-05 15:30:00,68.84,68.85,68.68,68.73,201289.0,67.3113,67.3211,67.1548,67.2037,201289.0
2017-06-06 09:30:00,68.92,68.92,68.67,68.78,121728.0,67.3895,67.3895,67.1451,67.2526,121728.0
2017-06-06 10:00:00,68.76,68.77,68.55,68.58,46358.0,67.2331,67.2428,67.0277,67.0571,46358.0
2017-06-06 10:30:00,68.59,68.8,68.58,68.76,64145.0,67.0668,67.2722,67.0571,67.2331,64145.0
2017-06-06 11:00:00,68.75,68.79,68.72,68.74,82670.0,67.2233,67.2624,67.1939,67.2135,82670.0
2017-06-06 11:30:00,68.74,68.91,68.72,68.91,62019.0,67.2135,67.3797,67.1939,67.3797,62019.0
2017-06-06 12:00:00,68.89,68.89,68.75,68.77,72257.0,67.3602,67.3602,67.2233,67.2428,72257.0
2017-06-06 12:30:00,68.76,68.87,68.68,68.86,82658.0,67.2331,67.3406,67.1548,67.3308,82658.0
2017-06-06 13:00:00,68.86,68.87,68.75,68.75,71467.0,67.3308,67.3406,67.2233,67.2233,71467.0
2017-06-06 13:30:00,68.75,68.82,68.69,68.8,60465.0,67.2233,67.2917,67.1646,67.2722,60465.0
2017-06-06 14:00:00,68.8,68.8,68.68,68.71,63379.0,67.2722,67.2722,67.1548,67.1842,63379.0
2017-06-06 14:30:00,68.72,68.84,68.7,68.82,65719.0,67.1939,67.3113,67.1744,67.2917,65719.0
2017-06-06 15:00:00,68.81,68.85,68.71,68.72,75761.0,67.2819,67.3211,67.1842,67.1939,75761.0
2017-06-06 15:30:00,68.72,68.73,68.56,68.68,290090.0,67.1939,67.2037,67.0375,67.1548,290090.0
2017-06-07 09:30:00,68.7,68.87,68.57,68.83,50445.0,67.1744,67.3406,67.0473,67.3015,50445.0
2017-06-07 10:00:00,68.81,68.95,68.74,68.88,89083.0,67.2819,67.4188,67.2135,67.3504,89083.0
2017-06-07 10:30:00,68.87,68.99,68.84,68.9,73873.0,67.3406,67.458,67.3113,67.37,73873.0
2017-06-07 11:00:00,68.9,68.98,68.79,68.81,60269.0,67.37,67.4482,67.2624,67.2819,60269.0
2017-06-07 11:30:00,68.82,69.13,68.82,69.12,63935.0,67.2917,67.5948,67.2917,67.5851,63935.0
2017-06-07 12:00:00,69.11,69.13,68.96,69.08,43422.0,67.5753,67.5948,67.4286,67.546,43422.0
2017-06-07 12:30:00,69.08,69.14,69.04,69.1,45709.0,67.546,67.6046,67.5068,67.5655,45709.0
2017-06-07 13:00:00,69.11,69.19,69.1,69.15,45116.0,67.5753,67.6535,67.5655,67.6144,45116.0
2017-06-07 13:30:00,69.15,69.15,69.08,69.11,41572.0,67.6144,67.6144,67.546,67.5753,41572.0
2017-06-07 14:00:00,69.11,69.13,69.04,69.05,59531.0,67.5753,67.5948,67.5068,67.5166,59531.0
2017-06-07 14:30:00,69.05,69.08,69.0,69.01,45118.0,67.5166,67.546,67.4677,67.4775,45118.0
2017-06-07 15:00:00,69.02,69.02,68.93,68.96,111781.0,67.4873,67.4873,67.3993,67.4286,111781.0
2017-06-07 15:30:00,68.96,69.11,68.93,69.01,381680.0,67.4286,67.5753,67.3993,67.4775,381680.0
2017-06-08 09:30:00,68.91,69.02,68.33,68.48,173131.0,67.3797,67.4873,66.8126,66.9593,173131.0
2017-06-08 10:00:00,68.47,68.47,68.26,68.31,68352.0,66.9495,66.9495,66.7442,66.7931,68352.0
2017-06-08 10:30:00,68.31,68.41,68.14,68.19,121020.0,66.7931,66.8908,66.6268,66.6757,121020.0
2017-06-08 11:00:00,68.19,68.25,68.0,68.04,75316.0,66.6757,66.7344,66.4899,66.529,75316.0
2017-06-08 11:30:00,68.04,68.15,67.93,68.14,131795.0,66.529,66.6366,66.4215,66.6268,131795.0
2017-06-08 12:00:00,68.16,68.21,68.07,68.16,134107.0,66.6464,66.6953,66.5584,66.6464,134107.0
2017-06-08 12:30:00,68.16,68.27,68.15,68.27,116235.0,66.6464,66.7539,66.6366,66.7539,116235.0
2017-06-08 13:00:00,68.28,68.32,68.13,68.14,129300.0,66.7637,66.8028,66.617,66.6268,129300.0
2017-06-08 13:30:00,68.16,68.33,68.06,68.32,68177.0,66.6464,66.8126,66.5486,66.8028,68177.0
2017-06-08 14:00:00,68.32,68.32,68.11,68.13,103777.0,66.8028,66.8028,66.5975,66.617,103777.0
2017-06-08 14:30:00,68.14,68.16,68.05,68.07,102288.0,66.6268,66.6464,66.5388,66.5584,102288.0
2017-06-08 15:00:00,68.07,68.27,68.0,68.26,147755.0,66.5584,66.7539,66.4899,66.7442,147755.0
2017-06-08 15:30:00,68.26,68.53,68.2,68.48,696813.0,66.7442,67.0082,66.6855,66.9593,696813.0
2017-06-09 09:30:00,68.18,68.54,68.03,68.49,135323.0,66.6659,67.0179,66.5193,66.9691,135323.0
2017-06-09 10:00:00,68.48,68.65,68.45,68.55,172249.0,66.9593,67.1255,66.9299,67.0277,172249.0
2017-06-09 10:30:00,68.56,68.56,68.33,68.35,718379.0,67.0375,67.0375,66.8126,66.8322,718379.0
2017-06-09 11:00:00,68.35,68.48,68.27,68.48,92887.0,66.8322,66.9593,66.7539,66.9593,92887.0
2017-06-09 11:30:00,68.47,68.53,68.26,68.33,80682.0,66.9495,67.0082,66.7442,66.8126,80682.0
2017-06-09 12:00:00,68.33,68.39,68.2,68.23,108462.0,66.8126,66.8713,66.6855,66.7148,108462.0
2017-06-09 12:30:00,68.23,68.25,68.05,68.05,72615.0,66.7148,66.7344,66.5388,66.5388,72615.0
2017-06-09 13:00:00,68.05,68.07,67.84,67.98,78668.0,66.5388,66.5584,66.3335,66.4704,78668.0
2017-06-09 13:30:00,67.99,68.03,67.92,68.02,104819.0,66.4802,66.5193,66.4117,66.5095,104819.0
2017-06-09 14:00:00,68.03,68.16,68.01,68.08,72930.0,66.5193,66.6464,66.4997,66.5682,72930.0
2017-06-09 14:30:00,68.09,68.44,68.04,68.31,119576.0,66.5779,66.9202,66.529,66.7931,119576.0
2017-06-09 15:00:00,68.31,68.36,68.14,68.22,132287.0,66.7931,66.8419,66.6268,66.7051,132287.0
2017-06-09 15:30:00,68.22,68.41,68.17,68.37,375330.0,66.7051,66.8908,66.6562,66.8517,375330.0
2017-06-12 09:30:00,68.24,68.35,67.97,67.98,226411.0,66.7246,66.8322,66.4606,66.4704,226411.0
2017-06-12 10:00:00,67.99,68.01,67.51,67.54,78825.0,66.4802,66.4997,66.0108,66.0402,78825.0
2017-06-12 10:30:00,67.53,67.59,67.09,67.21,217928.0,66.0304,66.089,65.6001,65.7175,217928.0
2017-06-12 11:00:00,67.24,67.31,67.08,67.21,186106.0,65.7468,65.8153,65.5904,65.7175,186106.0
2017-06-12 11:30:00,67.22,67.55,67.17,67.46,139488.0,65.7273,66.0499,65.6784,65.9619,139488.0
2017-06-12 12:00:00,67.47,67.49,67.26,67.37,101604.0,65.9717,65.9913,65.7664,65.8739,101604.0
2017-06-12 12:30:00,67.37,67.37,67.18,67.22,95564.0,65.8739,65.8739,65.6881,65.7273,95564.0
2017-06-12 13:00:00,67.23,67.27,67.17,67.21,124548.0,65.737,65.7761,65.6784,65.7175,124548.0
2017-06-12 13:30:00,67.21,67.23,67.16,67.17,71438.0,65.7175,65.737,65.6686,65.6784,71438.0
2017-06-12 14:00:00,67.17,67.19,67.12,67.13,96767.0,65.6784,65.6979,65.6295,65.6393,96767.0
2017-06-12 14:30:00,67.13,67.3,67.12,67.3,77384.0,65.6393,65.8055,65.6295,65.8055,77384.0
2017-06-12 15:00:00,67.3,67.4,67.27,67.35,146126.0,65.8055,65.9033,65.7761,65.8544,146126.0
2017-06-12 15:30:00,67.35,67.36,67.22,67.3,542884.0,65.8544,65.8641,65.7273,65.8055,542884.0
2017-06-13 09:30:00,67.33,67.4,67.14,67.21,184516.0,65.8348,65.9033,65.649,65.7175,184516.0
2017-06-13 10:00:00,67.22,67.33,67.1,67.2,90593.0,65.7273,65.8348,65.6099,65.7077,90593.0
2017-06-13 10:30:00,67.19,67.29,67.09,67.26,124062.0,65.6979,65.7957,65.6001,65.7664,124062.0
2017-06-13 11:00:00,67.25,67.35,67.2,67.21,71224.0,65.7566,65.8544,65.7077,65.7175,71224.0
2017-06-13 11:30:00,67.21,67.26,67.09,67.09,55558.0,65.7175,65.7664,65.6001,65.6001,55558.0
2017-06-13 12:00:00,67.09,67.24,67.07,67.2,52068.0,65.6001,65.7468,65.5806,65.7077,52068.0
2017-06-13 12:30:00,67.2,67.36,67.2,67.32,109390.0,65.7077,65.8641,65.7077,65.825,109390.0
2017-06-13 13:00:00,67.31,67.5,67.3,67.5,100263.0,65.8153,66.001,65.8055,66.001,100263.0
2017-06-13 13:30:00,67.49,67.49,67.31,67.4,57367.0,65.9913,65.9913,65.8153,65.9033,57367.0
2017-06-13 14:00:00,67.4,67.54,67.39,67.43,77699.0,65.9033,66.0402,65.8935,65.9326,77699.0
2017-06-13 14:30:00,67.44,67.5,67.37,67.44,73386.0,65.9424,66.001,65.8739,65.9424,73386.0
2017-06-13 15:00:00,67.45,67.57,67.42,67.48,107013.0,65.9521,66.0695,65.9228,65.9815,107013.0
2017-06-13 15:30:00,67.48,67.54,67.4,67.47,375395.0,65.9815,66.0402,65.9033,65.9717,375395.0
2017-06-14 09:30:00,67.98,68.61,67.81,68.36,286035.0,66.4704,67.0864,66.3042,66.8419,286035.0
2017-06-14 10:00:00,68.35,68.38,68.06,68.19,156944.0,66.8322,66.8615,66.5486,66.6757,156944.0
2017-06-14 10:30:00,68.18,68.43,68.18,68.27,75240.0,66.6659,66.9104,66.6659,66.7539,75240.0
2017-06-14 11:00:00,68.25,68.47,68.24,68.3,107254.0,66.7344,66.9495,66.7246,66.7833,107254.0
2017-06-14 11:30:00,68.29,68.3,68.12,68.18,113746.0,66.7735,66.7833,66.6073,66.6659,113746.0
2017-06-14 12:00:00,68.16,68.24,67.9,67.91,167793.0,66.6464,66.7246,66.3922,66.4019,167793.0
2017-06-14 12:30:00,67.9,68.09,67.74,67.82,141227.0,66.3922,66.5779,66.2357,66.3139,141227.0
2017-06-14 13:00:00,67.83,67.84,67.65,67.69,83771.0,66.3237,66.3335,66.1477,66.1868,83771.0
2017-06-14 13:30:00,67.69,67.95,67.68,67.79,189697.0,66.1868,66.441,66.177,66.2846,189697.0
2017-06-14 14:00:00,67.79,68.14,67.79,68.01,189253.0,66.2846,66.6268,66.2846,66.4997,189253.0
2017-06-14 14:30:00,68.01,68.06,67.81,68.0,101469.0,66.4997,66.5486,66.3042,66.4899,101469.0
2017-06-14 15:00:00,67.98,68.18,67.89,68.17,285829.0,66.4704,66.6659,66.3824,66.6562,285829.0
2017-06-14 15:30:00,68.17,68.41,68.1,68.34,536480.0,66.6562,66.8908,66.5877,66.8224,536480.0
2017-06-15 09:30:00,68.05,68.73,68.05,68.56,189432.0,66.5388,67.2037,66.5388,67.0375,189432.0
2017-06-15 10:00:00,68.57,68.66,68.34,68.35,159127.0,67.0473,67.1353,66.8224,66.8322,159127.0
2017-06-15 10:30:00,68.37,68.89,68.34,68.87,163385.0,66.8517,67.3602,66.8224,67.3406,163385.0
2017-06-15 11:00:00,68.88,69.02,68.81,68.95,117335.0,67.3504,67.4873,67.2819,67.4188,117335.0
2017-06-15 11:30:00,68.95,69.0,68.84,68.85,176501.0,67.4188,67.4677,67.3113,67.3211,176501.0
2017-06-15 12:00:00,68.85,68.96,68.74,68.95,142117.0,67.3211,67.4286,67.2135,67.4188,142117.0
2017-06-15 12:30:00,68.95,68.99,68.78,68.92,122868.0,67.4188,67.458,67.2526,67.3895,122868.0
2017-06-15 13:00:00,68.91,69.08,68.91,68.96,123678.0,67.3797,67.546,67.3797,67.4286,123678.0
2017-06-15 13:30:00,68.97,69.02,68.92,68.99,66038.0,67.4384,67.4873,67.3895,67.458,66038.0
2017-06-15 14:00:00,68.99,69.18,68.95,69.16,157757.0,67.458,67.6437,67.4188,67.6242,157757.0
2017-06-15 14:30:00,69.16,69.16,68.97,69.15,276968.0,67.6242,67.6242,67.4384,67.6144,276968.0
2017-06-15 15:00:00,69.15,69.21,69.01,69.08,190643.0,67.6144,67.6731,67.4775,67.546,190643.0
2017-06-15 15:30:00,69.08,69.24,69.04,69.07,672566.0,67.546,67.7024,67.5068,67.5362,672566.0
2017-06-16 09:30:00,69.39,69.51,69.05,69.38,901500.0,67.8491,67.9664,67.5166,67.8393,901500.0
2017-06-16 10:00:00,69.37,69.49,69.25,69.49,304870.0,67.8295,67.9468,67.7122,67.9468,304870.0
2017-06-16 10:30:00,69.49,69.53,69.14,69.17,117259.0,67.9468,67.986,67.6046,67.634,117259.0
2017-06-16 11:00:00,69.17,69.25,69.13,69.17,143497.0,67.634,67.7122,67.5948,67.634,143497.0
2017-06-16 11:30:00,69.17,69.23,69.09,69.16,135957.0,67.634,67.6926,67.5557,67.6242,135957.0
2017-06-16 12:00:00,69.16,69.24,69.12,69.14,80822.0,67.6242,67.7024,67.5851,67.6046,80822.0
2017-06-16 12:30:00,69.13,69.23,69.13,69.21,85543.0,67.5948,67.6926,67.5948,67.6731,85543.0
2017-06-16 13:00:00,69.2,69.2,69.12,69.19,61208.0,67.6633,67.6633,67.5851,67.6535,61208.0
2017-06-16 13:30:00,69.18,69.2,69.08,69.12,62344.0,67.6437,67.6633,67.546,67.5851,62344.0
2017-06-16 14:00:00,69.12,69.13,69.01,69.04,77818.0,67.5851,67.5948,67.4775,67.5068,77818.0
2017-06-16 14:30:00,69.04,69.24,69.04,69.24,158276.0,67.5068,67.7024,67.5068,67.7024,158276.0
2017-06-16 15:00:00,69.24,69.29,69.11,69.28,138925.0,67.7024,67.7513,67.5753,67.7415,138925.0
2017-06-16 15:30:00,69.28,69.29,69.11,69.16,614468.0,67.7415,67.7513,67.5753,67.6242,614468.0
2017-06-19 09:30:00,69.23,69.25,68.91,69.25,84759.0,67.6926,67.7122,67.3797,67.7122,84759.0
2017-06-19 10:00:00,69.25,69.36,69.18,69.28,64120.0,67.7122,67.8197,67.6437,67.7415,64120.0
2017-06-19 10:30:00,69.29,69.36,69.12,69.14,65132.0,67.7513,67.8197,67.5851,67.6046,65132.0
2017-06-19 11:00:00,69.14,69.27,69.12,69.27,64492.0,67.6046,67.7317,67.5851,67.7317,64492.0
2017-06-19 11:30:00,69.27,69.27,69.16,69.23,55122.0,67.7317,67.7317,67.6242,67.6926,55122.0
2017-06-19 12:00:00,69.23,69.27,69.16,69.19,48983.0,67.6926,67.7317,67.6242,67.6535,48983.0
2017-06-19 12:30:00,69.19,69.2,69.05,69.09,84980.0,67.6535,67.6633,67.5166,67.5557,84980.0
2017-06-19 13:00:00,69.09,69.14,69.06,69.06,50982.0,67.5557,67.6046,67.5264,67.5264,50982.0
2017-06-19 13:30:00,69.07,69.07,68.88,68.9,72986.0,67.5362,67.5362,67.3504,67.37,72986.0
2017-06-19 14:00:00,68.89,69.07,68.84,69.01,85829.0,67.3602,67.5362,67.3113,67.4775,85829.0
2017-06-19 14:30:00,69.01,69.01,68.85,68.88,69995.0,67.4775,67.4775,67.3211,67.3504,69995.0
2017-06-19 15:00:00,68.88,69.0,68.85,68.89,119000.0,67.3504,67.4677,67.3211,67.3602,119000.0
2017-06-19 15:30:00,68.9,69.04,68.85,69.02,461559.0,67.37,67.5068,67.3211,67.4873,461559.0
2017-06-20 09:30:00,69.12,69.26,68.92,69.16,67061.0,67.5851,67.722,67.3895,67.6242,67061.0
2017-06-20 10:00:00,69.16,69.28,69.08,69.28,58319.0,67.6242,67.7415,67.546,67.7415,58319.0
2017-06-20 10:30:00,69.25,69.27,69.15,69.24,46519.0,67.7122,67.7317,67.6144,67.7024,46519.0
2017-06-20 11:00:00,69.23,69.26,69.13,69.19,44451.0,67.6926,67.722,67.5948,67.6535,44451.0
2017-06-20 11:30:00,69.19,69.25,69.13,69.18,27770.0,67.6535,67.7122,67.5948,67.6437,27770.0
2017-06-20 12:00:00,69.14,69.19,69.1,69.13,27147.0,67.6046,67.6535,67.5655,67.5948,27147.0
2017-06-20 12:30:00,69.12,69.23,69.1,69.22,34349.0,67.5851,67.6926,67.5655,67.6828,34349.0
2017-06-20 13:00:00,69.2,69.29,69.17,69.26,30717.0,67.6633,67.7513,67.634,67.722,30717.0
2017-06-20 13:30:00,69.25,69.27,69.17,69.25,50165.0,67.7122,67.7317,67.634,67.7122,50165.0
2017-06-20 14:00:00,69.25,69.28,69.15,69.21,70620.0,67.7122,67.7415,67.6144,67.6731,70620.0
2017-06-20 14:30:00,69.2,69.31,69.2,69.23,65632.0,67.6633,67.7708,67.6633,67.6926,65632.0
2017-06-20 15:00:00,69.24,69.28,69.21,69.28,77514.0,67.7024,67.7415,67.6731,67.7415,77514.0
2017-06-20 15:30:00,69.27,69.3,69.22,69.25,249342.0,67.7317,67.7611,67.6828,67.7122,249342.0
2017-06-21 09:30:00,69.28,69.42,69.03,69.07,58373.0,67.7415,67.8784,67.4971,67.5362,58373.0
2017-06-21 10:00:00,69.08,69.14,68.97,69.12,47864.0,67.546,67.6046,67.4384,67.5851,47864.0
2017-06-21 10:30:00,69.11,69.14,69.03,69.14,48500.0,67.5753,67.6046,67.4971,67.6046,48500.0
2017-06-21 11:00:00,69.15,69.21,69.06,69.1,66067.0,67.6144,67.6731,67.5264,67.5655,66067.0
2017-06-21 11:30:00,69.11,69.12,69.02,69.07,48038.0,67.5753,67.5851,67.4873,67.5362,48038.0
2017-06-21 12:00:00,69.06,69.17,69.05,69.17,68329.0,67.5264,67.634,67.5166,67.634,68329.0
2017-06-21 12:30:00,69.17,69.26,69.15,69.16,145439.0,67.634,67.722,67.6144,67.6242,145439.0
2017-06-21 13:00:00,69.15,69.16,69.06,69.07,37560.0,67.6144,67.6242,67.5264,67.5362,37560.0
2017-06-21 13:30:00,69.07,69.11,68.86,68.92,76768.0,67.5362,67.5753,67.3308,67.3895,76768.0
2017-06-21 14:00:00,68.91,69.19,68.89,68.96,142506.0,67.3797,67.6535,67.3602,67.4286,142506.0
2017-06-21 14:30:00,68.96,69.07,68.96,69.05,63309.0,67.4286,67.5362,67.4286,67.5166,63309.0
2017-06-21 15:00:00,69.05,69.08,68.99,69.02,135893.0,67.5166,67.546,67.458,67.4873,135893.0
2017-06-21 15:30:00,69.02,69.2,68.99,69.19,408241.0,67.4873,67.6633,67.458,67.6535,408241.0
2017-06-22 09:30:00,69.05,69.23,68.86,69.11,115674.0,67.5166,67.6926,67.3308,67.5753,115674.0
2017-06-22 10:00:00,69.12,69.2,69.09,69.2,44050.0,67.5851,67.6633,67.5557,67.6633,44050.0
2017-06-22 10:30:00,69.2,69.24,69.09,69.23,78449.0,67.6633,67.7024,67.5557,67.6926,78449.0
2017-06-22 11:00:00,69.24,69.41,69.23,69.3,86412.0,67.7024,67.8686,67.6926,67.7611,86412.0
2017-06-22 11:30:00,69.29,69.35,69.25,69.25,70007.0,67.7513,67.81,67.7122,67.7122,70007.0
2017-06-22 12:00:00,69.25,69.25,69.03,69.05,51219.0,67.7122,67.7122,67.4971,67.5166,51219.0
2017-06-22 12:30:00,69.05,69.1,68.98,68.98,61122.0,67.5166,67.5655,67.4482,67.4482,61122.0
2017-06-22 13:00:00,68.98,69.06,68.94,68.94,63180.0,67.4482,67.5264,67.4091,67.4091,63180.0
2017-06-22 13:30:00,68.95,68.95,68.84,68.9,57782.0,67.4188,67.4188,67.3113,67.37,57782.0
2017-06-22 14:00:00,68.9,68.92,68.8,68.8,69873.0,67.37,67.3895,67.2722,67.2722,69873.0
2017-06-22 14:30:00,68.8,68.9,68.75,68.84,94512.0,67.2722,67.37,67.2233,67.3113,94512.0
2017-06-22 15:00:00,68.85,69.02,68.81,69.02,96976.0,67.3211,67.4873,67.2819,67.4873,96976.0
2017-06-22 15:30:00,69.01,69.03,68.76,68.83,280091.0,67.4775,67.4971,67.2331,67.3015,280091.0
2017-06-23 09:30:00,68.76,68.86,68.57,68.74,113581.0,67.2331,67.3308,67.0473,67.2135,113581.0
2017-06-23 10:00:00,68.73,68.78,68.64,68.74,116230.0,67.2037,67.2526,67.1157,67.2135,116230.0
2017-06-23 10:30:00,68.73,68.75,68.61,68.64,181858.0,67.2037,67.2233,67.0864,67.1157,181858.0
2017-06-23 11:00:00,68.63,68.66,68.59,68.63,109821.0,67.1059,67.1353,67.0668,67.1059,109821.0
2017-06-23 11:30:00,68.63,68.66,68.55,68.63,91421.0,67.1059,67.1353,67.0277,67.1059,91421.0
2017-06-23 12:00:00,68.63,68.67,68.52,68.57,49863.0,67.1059,67.1451,66.9984,67.0473,49863.0
2017-06-23 12:30:00,68.56,68.57,68.46,68.49,64225.0,67.0375,67.0473,66.9397,66.9691,64225.0
2017-06-23 13:00:00,68.49,68.54,68.46,68.49,36780.0,66.9691,67.0179,66.9397,66.9691,36780.0
2017-06-23 13:30:00,68.49,68.61,68.49,68.56,45390.0,66.9691,67.0864,66.9691,67.0375,45390.0
2017-06-23 14:00:00,68.57,68.58,68.38,68.4,67892.0,67.0473,67.0571,66.8615,66.8811,67892.0
2017-06-23 14:30:00,68.42,68.49,68.33,68.33,70710.0,66.9006,66.9691,66.8126,66.8126,70710.0
2017-06-23 15:00:00,68.34,68.34,68.1,68.11,131548.0,66.8224,66.8224,66.5877,66.5975,131548.0
2017-06-23 15:30:00,68.1,68.11,67.89,68.03,594136.0,66.5877,66.5975,66.3824,66.5193,594136.0
2017-06-26 09:30:00,68.17,68.26,67.84,68.11,121960.0,66.6562,66.7442,66.3335,66.5975,121960.0
2017-06-26 10:00:00,68.09,68.38,68.09,68.29,70701.0,66.5779,66.8615,66.5779,66.7735,70701.0
2017-06-26 10:30:00,68.28,68.43,68.24,68.41,73842.0,66.7637,66.9104,66.7246,66.8908,73842.0
2017-06-26 11:00:00,68.43,68.64,68.43,68.45,57442.0,66.9104,67.1157,66.9104,66.9299,57442.0
2017-06-26 11:30:00,68.43,68.48,68.27,68.3,51237.0,66.9104,66.9593,66.7539,66.7833,51237.0
2017-06-26 12:00:00,68.28,68.33,68.19,68.23,31433.0,66.7637,66.8126,66.6757,66.7148,31433.0
2017-06-26 12:30:00,68.24,68.35,68.2,68.28,31587.0,66.7246,66.8322,66.6855,66.7637,31587.0
2017-06-26 13:00:00,68.27,68.33,68.2,68.29,42037.0,66.7539,66.8126,66.6855,66.7735,42037.0
2017-06-26 13:30:00,68.29,68.32,68.22,68.27,43505.0,66.7735,66.8028,66.7051,66.7539,43505.0
2017-06-26 14:00:00,68.28,68.29,68.13,68.19,64994.0,66.7637,66.7735,66.617,66.6757,64994.0
2017-06-26 14:30:00,68.19,68.25,68.16,68.19,61768.0,66.6757,66.7344,66.6464,66.6757,61768.0
2017-06-26 15:00:00,68.2,68.22,68.1,68.11,113526.0,66.6855,66.7051,66.5877,66.5975,113526.0
2017-06-26 15:30:00,68.12,68.19,68.08,68.11,340277.0,66.6073,66.6757,66.5682,66.5975,340277.0
2017-06-27 09:30:00,67.82,68.07,67.6,67.64,373834.0,66.3139,66.5584,66.0988,66.1379,373834.0
2017-06-27 10:00:00,67.65,67.66,67.44,67.58,79282.0,66.1477,66.1575,65.9424,66.0793,79282.0
2017-06-27 10:30:00,67.59,67.81,67.58,67.75,79888.0,66.089,66.3042,66.0793,66.2455,79888.0
2017-06-27 11:00:00,67.76,67.83,67.62,67.62,68081.0,66.2553,66.3237,66.1184,66.1184,68081.0
2017-06-27 11:30:00,67.62,67.78,67.59,67.6,53732.0,66.1184,66.2748,66.089,66.0988,53732.0
2017-06-27 12:00:00,67.6,67.6,67.4,67.44,46307.0,66.0988,66.0988,65.9033,65.9424,46307.0
2017-06-27 12:30:00,67.44,67.45,67.28,67.32,71498.0,65.9424,65.9521,65.7859,65.825,71498.0
2017-06-27 13:00:00,67.34,67.48,67.28,67.34,44741.0,65.8446,65.9815,65.7859,65.8446,44741.0
2017-06-27 13:30:00,67.35,67.38,67.09,67.24,64759.0,65.8544,65.8837,65.6001,65.7468,64759.0
2017-06-27 14:00:00,67.25,67.46,67.24,67.39,78388.0,65.7566,65.9619,65.7468,65.8935,78388.0
2017-06-27 14:30:00,67.4,67.42,67.2,67.22,101986.0,65.9033,65.9228,65.7077,65.7273,101986.0
2017-06-27 15:00:00,67.22,67.39,67.2,67.31,79142.0,65.7273,65.8935,65.7077,65.8153,79142.0
2017-06-27 15:30:00,67.31,67.33,67.02,67.06,660063.0,65.8153,65.8348,65.5317,65.5708,660063.0
2017-06-28 09:30:00,66.72,66.89,66.38,66.46,159746.0,65.7615,65.929,65.4263,65.5052,159746.0
2017-06-28 10:00:00,66.47,66.49,66.26,66.37,177465.0,65.515,65.5348,65.3081,65.4165,177465.0
2017-06-28 10:30:00,66.38,66.43,66.25,66.28,110135.0,65.4263,65.4756,65.2982,65.3278,110135.0
2017-06-28 11:00:00,66.26,66.31,66.18,66.25,111230.0,65.3081,65.3573,65.2292,65.2982,111230.0
2017-06-28 11:30:00,66.25,66.45,66.24,66.44,101466.0,65.2982,65.4953,65.2883,65.4855,101466.0
2017-06-28 12:00:00,66.44,66.44,66.32,66.38,90000.0,65.4855,65.4855,65.3672,65.4263,90000.0
2017-06-28 12:30:00,66.39,66.42,66.35,66.4,88581.0,65.4362,65.4658,65.3968,65.446,88581.0
2017-06-28 13:00:00,66.39,66.44,66.33,66.38,95266.0,65.4362,65.4855,65.3771,65.4263,95266.0
2017-06-28 13:30:00,66.37,66.44,66.33,66.4,89562.0,65.4165,65.4855,65.3771,65.446,89562.0
2017-06-28 14:00:00,66.4,66.52,66.36,66.46,143010.0,65.446,65.5643,65.4066,65.5052,143010.0
2017-06-28 14:30:00,66.45,66.5,66.38,66.38,151223.0,65.4953,65.5446,65.4263,65.4263,151223.0
2017-06-28 15:00:00,66.38,66.41,66.27,66.29,229668.0,65.4263,65.4559,65.3179,65.3376,229668.0
2017-06-28 15:30:00,66.3,66.34,66.03,66.1,673227.0,65.3475,65.3869,65.0814,65.1504,673227.0
2017-06-29 09:30:00,65.74,65.86,65.43,65.83,207830.0,64.7955,64.9138,64.49,64.8842,207830.0
2017-06-29 10:00:00,65.84,65.96,65.56,65.61,117729.0,64.8941,65.0124,64.6181,64.6674,117729.0
2017-06-29 10:30:00,65.61,65.8,65.59,65.67,89949.0,64.6674,64.8547,64.6477,64.7265,89949.0
2017-06-29 11:00:00,65.66,65.73,65.5,65.63,124849.0,64.7167,64.7857,64.559,64.6871,124849.0
2017-06-29 11:30:00,65.64,65.71,65.55,65.62,123512.0,64.697,64.766,64.6083,64.6773,123512.0
2017-06-29 12:00:00,65.61,65.7,65.52,65.68,74093.0,64.6674,64.7561,64.5787,64.7364,74093.0
2017-06-29 12:30:00,65.69,65.79,65.6,65.63,105316.0,64.7462,64.8448,64.6575,64.6871,105316.0
2017-06-29 13:00:00,65.64,65.64,65.5,65.54,259363.0,64.697,64.697,64.559,64.5984,259363.0
2017-06-29 13:30:00,65.54,65.96,65.54,65.89,309530.0,64.5984,65.0124,64.5984,64.9434,309530.0
2017-06-29 14:00:00,65.89,66.28,65.84,66.28,256278.0,64.9434,65.3278,64.8941,65.3278,256278.0
2017-06-29 14:30:00,66.29,66.33,66.17,66.24,223284.0,65.3376,65.3771,65.2194,65.2883,223284.0
2017-06-29 15:00:00,66.24,66.26,66.04,66.17,196806.0,65.2883,65.3081,65.0912,65.2194,196806.0
2017-06-29 15:30:00,66.17,66.24,66.05,66.07,694689.0,65.2194,65.2883,65.1011,65.1208,694689.0
2017-06-30 09:30:00,66.27,66.69,66.17,66.61,222110.0,65.3179,65.7319,65.2194,65.653,222110.0
2017-06-30 10:00:00,66.65,66.88,66.54,66.7,246587.0,65.6925,65.9192,65.584,65.7417,246587.0
2017-06-30 10:30:00,66.69,66.75,66.52,66.74,196041.0,65.7319,65.791,65.5643,65.7812,196041.0
2017-06-30 11:00:00,66.73,66.77,66.62,66.63,146973.0,65.7713,65.8107,65.6629,65.6727,146973.0
2017-06-30 11:30:00,66.64,66.64,66.37,66.55,133531.0,65.6826,65.6826,65.4165,65.5939,133531.0
2017-06-30 12:00:00,66.54,66.59,66.52,66.54,113896.0,65.584,65.6333,65.5643,65.584,113896.0
2017-06-30 12:30:00,66.54,66.58,66.52,66.56,65691.0,65.584,65.6235,65.5643,65.6038,65691.0
2017-06-30 13:00:00,66.55,66.58,66.4,66.42,63392.0,65.5939,65.6235,65.446,65.4658,63392.0
2017-06-30 13:30:00,66.41,66.45,66.34,66.44,96513.0,65.4559,65.4953,65.3869,65.4855,96513.0
2017-06-30 14:00:00,66.44,66.59,66.41,66.51,175990.0,65.4855,65.6333,65.4559,65.5545,175990.0
2017-06-30 14:30:00,66.52,66.58,66.5,66.54,189170.0,65.5643,65.6235,65.5446,65.584,189170.0
2017-06-30 15:00:00,66.54,66.57,66.48,66.56,160566.0,65.584,65.6136,65.5249,65.6038,160566.0
2017-06-30 15:30:00,66.56,66.57,66.35,66.37,602982.0,65.6038,65.6136,65.3968,65.4165,602982.0
2017-07-03 09:30:00,66.52,66.62,66.33,66.35,133399.0,65.5643,65.6629,65.3771,65.3968,133399.0
2017-07-03 10:00:00,66.37,66.46,66.2,66.22,152719.0,65.4165,65.5052,65.2489,65.2686,152719.0
2017-07-03 10:30:00,66.22,66.23,66.06,66.17,120486.0,65.2686,65.2785,65.1109,65.2194,120486.0
2017-07-03 11:00:00,66.16,66.35,66.0,66.0,110057.0,65.2095,65.3968,65.0518,65.0518,110057.0
2017-07-03 11:30:00,66.01,66.04,65.83,65.97,114378.0,65.0617,65.0912,64.8842,65.0222,114378.0
2017-07-03 12:00:00,65.97,65.98,65.72,65.77,222769.0,65.0222,65.0321,64.7758,64.8251,222769.0
2017-07-03 12:30:00,65.77,65.89,65.64,65.64,263840.0,64.8251,64.9434,64.697,64.697,263840.0
2017-07-05 09:30:00,65.72,65.93,65.28,65.6,93242.0,64.7758,64.9828,64.3421,64.6575,93242.0
2017-07-05 10:00:00,65.64,65.67,65.24,65.41,83156.0,64.697,64.7265,64.3027,64.4703,83156.0
2017-07-05 10:30:00,65.4,65.48,65.25,65.34,91476.0,64.4604,64.5393,64.3126,64.4013,91476.0
2017-07-05 11:00:00,65.34,65.36,65.2,65.28,89753.0,64.4013,64.421,64.2633,64.3421,89753.0
2017-07-05 11:30:00,65.26,65.34,65.21,65.24,66386.0,64.3224,64.4013,64.2731,64.3027,66386.0
2017-07-05 12:00:00,65.25,65.37,65.22,65.34,63092.0,64.3126,64.4308,64.283,64.4013,63092.0
2017-07-05 12:30:00,65.34,65.45,65.26,65.42,79947.0,64.4013,64.5097,64.3224,64.4801,79947.0
2017-07-05 13:00:00,65.42,65.46,65.36,65.45,61348.0,64.4801,64.5196,64.421,64.5097,61348.0
2017-07-05 13:30:00,65.45,65.47,65.37,65.42,60324.0,64.5097,64.5294,64.4308,64.4801,60324.0
2017-07-05 14:00:00,65.42,65.54,65.3,65.51,87419.0,64.4801,64.5984,64.3619,64.5688,87419.0
2017-07-05 14:30:00,65.53,65.54,65.25,65.36,86988.0,64.5885,64.5984,64.3126,64.421,86988.0
2017-07-05 15:00:00,65.36,65.38,65.31,65.36,130869.0,64.421,64.4407,64.3717,64.421,130869.0
2017-07-05 15:30:00,65.36,65.5,65.3,65.45,306153.0,64.421,64.559,64.3619,64.5097,306153.0
2017-07-06 09:30:00,65.21,65.48,65.15,65.45,75786.0,64.2731,64.5393,64.214,64.5097,75786.0
2017-07-06 10:00:00,65.46,65.58,65.26,65.3,88452.0,64.5196,64.6378,64.3224,64.3619,88452.0
2017-07-06 10:30:00,65.3,65.47,65.25,65.37,47068.0,64.3619,64.5294,64.3126,64.4308,47068.0
2017-07-06 11:00:00,65.36,65.39,65.19,65.26,64268.0,64.421,64.4506,64.2534,64.3224,64268.0
2017-07-06 11:30:00,65.25,65.31,65.21,65.28,55106.0,64.3126,64.3717,64.2731,64.3421,55106.0
2017-07-06 12:00:00,65.31,65.34,65.19,65.19,41488.0,64.3717,64.4013,64.2534,64.2534,41488.0
2017-07-06 12:30:00,65.18,65.19,65.06,65.07,74397.0,64.2436,64.2534,64.1253,64.1352,74397.0
2017-07-06 13:00:00,65.08,65.28,65.06,65.23,82719.0,64.145,64.3421,64.1253,64.2929,82719.0
2017-07-06 13:30:00,65.23,65.31,65.09,65.23,171005.0,64.2929,64.3717,64.1549,64.2929,171005.0
2017-07-06 14:00:00,65.21,65.27,65.1,65.14,85143.0,64.2731,64.3323,64.1647,64.2042,85143.0
2017-07-06 14:30:00,65.15,65.25,65.13,65.22,108528.0,64.214,64.3126,64.1943,64.283,108528.0
2017-07-06 15:00:00,65.21,65.25,65.11,65.13,114172.0,64.2731,64.3126,64.1746,64.1943,114172.0
2017-07-06 15:30:00,65.14,65.31,65.1,65.24,495234.0,64.2042,64.3717,64.1647,64.3027,495234.0
2017-07-07 09:30:00,65.26,65.31,65.12,65.24,88890.0,64.3224,64.3717,64.1844,64.3027,88890.0
2017-07-07 10:00:00,65.23,65.37,65.19,65.31,127634.0,64.2929,64.4308,64.2534,64.3717,127634.0
2017-07-07 10:30:00,65.32,65.44,65.3,65.31,57587.0,64.3816,64.4998,64.3619,64.3717,57587.0
2017-07-07 11:00:00,65.31,65.42,65.25,65.37,57333.0,64.3717,64.4801,64.3126,64.4308,57333.0
2017-07-07 11:30:00,65.36,65.43,65.34,65.39,48479.0,64.421,64.49,64.4013,64.4506,48479.0
2017-07-07 12:00:00,65.41,65.52,65.37,65.52,28911.0,64.4703,64.5787,64.4308,64.5787,28911.0
2017-07-07 12:30:00,65.51,65.57,65.41,65.54,23874.0,64.5688,64.628,64.4703,64.5984,23874.0
2017-07-07 13:00:00,65.55,65.6,65.34,65.36,44531.0,64.6083,64.6575,64.4013,64.421,44531.0
2017-07-07 13:30:00,65.36,65.37,65.12,65.14,93348.0,64.421,64.4308,64.1844,64.2042,93348.0
2017-07-07 14:00:00,65.16,65.35,65.15,65.32,41993.0,64.2239,64.4111,64.214,64.3816,41993.0
2017-07-07 14:30:00,65.34,65.36,65.26,65.29,47772.0,64.4013,64.421,64.3224,64.352,47772.0
2017-07-07 15:00:00,65.29,65.34,65.23,65.33,146113.0,64.352,64.4013,64.2929,64.3914,146113.0
2017-07-07 15:30:00,65.34,65.38,65.26,65.29,234616.0,64.4013,64.4407,64.3224,64.352,234616.0
2017-07-10 09:30:00,65.47,65.47,65.13,65.24,99512.0,64.5294,64.5294,64.1943,64.3027,99512.0
2017-07-10 10:00:00,65.22,65.49,65.17,65.42,75472.0,64.283,64.5491,64.2337,64.4801,75472.0
2017-07-10 10:30:00,65.41,65.43,65.31,65.34,128267.0,64.4703,64.49,64.3717,64.4013,128267.0
2017-07-10 11:00:00,65.34,65.38,65.3,65.36,86091.0,64.4013,64.4407,64.3619,64.421,86091.0
2017-07-10 11:30:00,65.36,65.39,65.31,65.38,86687.0,64.421,64.4506,64.3717,64.4407,86687.0
2017-07-10 12:00:00,65.39,65.44,65.37,65.38,60172.0,64.4506,64.4998,64.4308,64.4407,60172.0
2017-07-10 12:30:00,65.39,65.51,65.36,65.43,82854.0,64.4506,64.5688,64.421,64.49,82854.0
2017-07-10 13:00:00,65.45,65.55,65.42,65.53,35194.0,64.5097,64.6083,64.4801,64.5885,35194.0
2017-07-10 13:30:00,65.54,65.56,65.33,65.36,55796.0,64.5984,64.6181,64.3914,64.421,55796.0
2017-07-10 14:00:00,65.35,65.41,65.31,65.33,56075.0,64.4111,64.4703,64.3717,64.3914,56075.0
2017-07-10 14:30:00,65.33,65.38,65.28,65.35,51892.0,64.3914,64.4407,64.3421,64.4111,51892.0
2017-07-10 15:00:00,65.35,65.36,65.26,65.28,69773.0,64.4111,64.421,64.3224,64.3421,69773.0
2017-07-10 15:30:00,65.28,65.31,65.02,65.06,315303.0,64.3421,64.3717,64.0859,64.1253,315303.0
2017-07-11 09:30:00,65.2,65.31,65.06,65.06,69159.0,64.2633,64.3717,64.1253,64.1253,69159.0
2017-07-11 10:00:00,65.07,65.16,65.0,65.06,71984.0,64.1352,64.2239,64.0662,64.1253,71984.0
2017-07-11 10:30:00,65.07,65.08,64.88,64.88,63913.0,64.1352,64.145,63.9479,63.9479,63913.0
2017-07-11 11:00:00,64.88,64.98,64.84,64.88,68741.0,63.9479,64.0465,63.9085,63.9479,68741.0
2017-07-11 11:30:00,64.9,65.02,64.89,64.93,53485.0,63.9676,64.0859,63.9577,63.9972,53485.0
2017-07-11 12:00:00,64.93,65.01,64.92,64.95,33853.0,63.9972,64.076,63.9873,64.0169,33853.0
2017-07-11 12:30:00,64.95,65.08,64.93,65.08,52000.0,64.0169,64.145,63.9972,64.145,52000.0
2017-07-11 13:00:00,65.08,65.15,65.03,65.13,38520.0,64.145,64.214,64.0957,64.1943,38520.0
2017-07-11 13:30:00,65.12,65.33,65.12,65.32,66491.0,64.1844,64.3914,64.1844,64.3816,66491.0
2017-07-11 14:00:00,65.33,65.37,65.16,65.17,98561.0,64.3914,64.4308,64.2239,64.2337,98561.0
2017-07-11 14:30:00,65.17,65.25,65.13,65.14,93351.0,64.2337,64.3126,64.1943,64.2042,93351.0
2017-07-11 15:00:00,65.15,65.27,65.15,65.17,71324.0,64.214,64.3323,64.214,64.2337,71324.0
2017-07-11 15:30:00,65.18,65.24,65.02,65.07,366800.0,64.2436,64.3027,64.0859,64.1352,366800.0
2017-07-12 09:30:00,65.64,65.68,65.4,65.45,108700.0,64.697,64.7364,64.4604,64.5097,108700.0
2017-07-12 10:00:00,65.44,65.67,65.33,65.56,351084.0,64.4998,64.7265,64.3914,64.6181,351084.0
2017-07-12 10:30:00,65.54,65.59,65.44,65.57,45229.0,64.5984,64.6477,64.4998,64.628,45229.0
2017-07-12 11:00:00,65.57,65.59,65.39,65.45,53143.0,64.628,64.6477,64.4506,64.5097,53143.0
2017-07-12 11:30:00,65.43,65.61,65.42,65.54,53952.0,64.49,64.6674,64.4801,64.5984,53952.0
2017-07-12 12:00:00,65.53,65.6,65.47,65.54,73392.0,64.5885,64.6575,64.5294,64.5984,73392.0
2017-07-12 12:30:00,65.55,65.58,65.52,65.55,48287.0,64.6083,64.6378,64.5787,64.6083,48287.0
2017-07-12 13:00:00,65.55,65.57,65.45,65.47,74072.0,64.6083,64.628,64.5097,64.5294,74072.0
2017-07-12 13:30:00,65.47,65.49,65.24,65.33,90527.0,64.5294,64.5491,64.3027,64.3914,90527.0
2017-07-12 14:00:00,65.33,65.39,65.23,65.37,133348.0,64.3914,64.4506,64.2929,64.4308,133348.0
2017-07-12 14:30:00,65.38,65.42,65.29,65.29,81480.0,64.4407,64.4801,64.352,64.352,81480.0
2017-07-12 15:00:00,65.29,65.34,65.23,65.25,169634.0,64.352,64.4013,64.2929,64.3126,169634.0
2017-07-12 15:30:00,65.26,65.31,64.98,65.05,760302.0,64.3224,64.3717,64.0465,64.1154,760302.0
2017-07-13 09:30:00,65.33,66.53,65.22,66.25,599926.0,64.3914,65.5742,64.283,65.2982,599926.0
2017-07-13 10:00:00,66.25,66.42,66.09,66.12,417211.0,65.2982,65.4658,65.1405,65.1701,417211.0
2017-07-13 10:30:00,66.1,66.21,66.09,66.19,189995.0,65.1504,65.2588,65.1405,65.2391,189995.0
2017-07-13 11:00:00,66.19,66.35,66.19,66.25,240015.0,65.2391,65.3968,65.2391,65.2982,240015.0
2017-07-13 11:30:00,66.26,66.32,66.19,66.24,279396.0,65.3081,65.3672,65.2391,65.2883,279396.0
2017-07-13 12:00:00,66.24,66.32,66.17,66.23,258923.0,65.2883,65.3672,65.2194,65.2785,258923.0
2017-07-13 12:30:00,66.23,66.27,66.17,66.22,129287.0,65.2785,65.3179,65.2194,65.2686,129287.0
2017-07-13 13:00:00,66.22,66.51,66.13,66.5,387776.0,65.2686,65.5545,65.1799,65.5446,387776.0
2017-07-13 13:30:00,66.5,66.7,66.42,66.43,323922.0,65.5446,65.7417,65.4658,65.4756,323922.0
2017-07-13 14:00:00,66.44,66.48,66.25,66.43,130029.0,65.4855,65.5249,65.2982,65.4756,130029.0
2017-07-13 14:30:00,66.43,66.46,66.37,66.4,293677.0,65.4756,65.5052,65.4165,65.446,293677.0
2017-07-13 15:00:00,66.39,66.45,66.24,66.25,406002.0,65.4362,65.4953,65.2883,65.2982,406002.0
2017-07-13 15:30:00,66.24,66.28,66.13,66.17,537402.0,65.2883,65.3278,65.1799,65.2194,537402.0
2017-07-14 09:30:00,66.63,66.89,66.3,66.5,270389.0,65.6727,65.929,65.3475,65.5446,270389.0
2017-07-14 10:00:00,66.49,66.72,66.46,66.59,103172.0,65.5348,65.7615,65.5052,65.6333,103172.0
2017-07-14 10:30:00,66.59,66.66,66.56,66.59,171638.0,65.6333,65.7023,65.6038,65.6333,171638.0
2017-07-14 11:00:00,66.59,66.61,66.43,66.5,200026.0,65.6333,65.653,65.4756,65.5446,200026.0
2017-07-14 11:30:00,66.5,66.53,66.31,66.4,139575.0,65.5446,65.5742,65.3573,65.446,139575.0
2017-07-14 12:00:00,66.39,66.59,66.33,66.39,383460.0,65.4362,65.6333,65.3771,65.4362,383460.0
2017-07-14 12:30:00,66.37,66.54,66.34,66.5,40645.0,65.4165,65.584,65.3869,65.5446,40645.0
2017-07-14 13:00:00,66.5,66.53,66.37,66.42,36387.0,65.5446,65.5742,65.4165,65.4658,36387.0
2017-07-14 13:30:00,66.43,66.43,66.33,66.41,61191.0,65.4756,65.4756,65.3771,65.4559,61191.0
2017-07-14 14:00:00,66.42,66.46,66.31,66.35,45564.0,65.4658,65.5052,65.3573,65.3968,45564.0
2017-07-14 14:30:00,66.35,66.36,66.24,66.26,70962.0,65.3968,65.4066,65.2883,65.3081,70962.0
2017-07-14 15:00:00,66.26,66.38,66.23,66.33,108350.0,65.3081,65.4263,65.2785,65.3771,108350.0
2017-07-14 15:30:00,66.34,66.39,66.28,66.33,283007.0,65.3869,65.4362,65.3278,65.3771,283007.0
2017-07-17 09:30:00,66.34,66.48,66.11,66.22,103320.0,65.3869,65.5249,65.1602,65.2686,103320.0
2017-07-17 10:00:00,66.24,66.29,66.13,66.25,42343.0,65.2883,65.3376,65.1799,65.2982,42343.0
2017-07-17 10:30:00,66.25,66.32,66.22,66.24,31922.0,65.2982,65.3672,65.2686,65.2883,31922.0
2017-07-17 11:00:00,66.26,66.43,66.24,66.38,117396.0,65.3081,65.4756,65.2883,65.4263,117396.0
2017-07-17 11:30:00,66.4,66.41,66.3,66.32,30742.0,65.446,65.4559,65.3475,65.3672,30742.0
2017-07-17 12:00:00,66.32,66.4,66.27,66.39,22483.0,65.3672,65.446,65.3179,65.4362,22483.0
2017-07-17 12:30:00,66.38,66.38,66.24,66.29,30532.0,65.4263,65.4263,65.2883,65.3376,30532.0
2017-07-17 13:00:00,66.3,66.35,66.28,66.29,30702.0,65.3475,65.3968,65.3278,65.3376,30702.0
2017-07-17 13:30:00,66.29,66.43,66.28,66.41,59990.0,65.3376,65.4756,65.3278,65.4559,59990.0
2017-07-17 14:00:00,66.41,66.45,66.39,66.41,19181.0,65.4559,65.4953,65.4362,65.4559,19181.0
2017-07-17 14:30:00,66.42,66.49,66.36,66.47,30348.0,65.4658,65.5348,65.4066,65.515,30348.0
2017-07-17 15:00:00,66.47,66.49,66.39,66.39,100968.0,65.515,65.5348,65.4362,65.4362,100968.0
2017-07-17 15:30:00,66.38,66.52,66.36,66.5,229835.0,65.4263,65.5643,65.4066,65.5446,229835.0
2017-07-18 09:30:00,66.66,66.68,66.46,66.51,79816.0,65.7023,65.722,65.5052,65.5545,79816.0
2017-07-18 10:00:00,66.51,66.62,66.47,66.54,78067.0,65.5545,65.6629,65.515,65.584,78067.0
2017-07-18 10:30:00,66.55,66.73,66.46,66.66,230877.0,65.5939,65.7713,65.5052,65.7023,230877.0
2017-07-18 11:00:00,66.65,66.68,66.57,66.63,64836.0,65.6925,65.722,65.6136,65.6727,64836.0
2017-07-18 11:30:00,66.63,66.67,66.61,66.64,28530.0,65.6727,65.7122,65.653,65.6826,28530.0
2017-07-18 12:00:00,66.63,66.67,66.57,66.61,28901.0,65.6727,65.7122,65.6136,65.653,28901.0
2017-07-18 12:30:00,66.6,66.64,66.54,66.63,15827.0,65.6432,65.6826,65.584,65.6727,15827.0
2017-07-18 13:00:00,66.63,66.67,66.6,66.65,53739.0,65.6727,65.7122,65.6432,65.6925,53739.0
2017-07-18 13:30:00,66.64,66.65,66.56,66.59,43365.0,65.6826,65.6925,65.6038,65.6333,43365.0
2017-07-18 14:00:00,66.59,66.65,66.57,66.6,87950.0,65.6333,65.6925,65.6136,65.6432,87950.0
2017-07-18 14:30:00,66.59,66.73,66.59,66.68,96925.0,65.6333,65.7713,65.6333,65.722,96925.0
2017-07-18 15:00:00,66.7,66.73,66.63,66.69,198201.0,65.7417,65.7713,65.6727,65.7319,198201.0
2017-07-18 15:30:00,66.69,66.73,66.62,66.65,347123.0,65.7319,65.7713,65.6629,65.6925,347123.0
2017-07-19 09:30:00,66.8,66.88,66.65,66.79,61635.0,65.8403,65.9192,65.6925,65.8304,61635.0
2017-07-19 10:00:00,66.79,66.84,66.57,66.57,49272.0,65.8304,65.8797,65.6136,65.6136,49272.0
2017-07-19 10:30:00,66.58,66.65,66.55,66.61,51333.0,65.6235,65.6925,65.5939,65.653,51333.0
2017-07-19 11:00:00,66.62,66.78,66.57,66.78,49233.0,65.6629,65.8206,65.6136,65.8206,49233.0
2017-07-19 11:30:00,66.76,66.81,66.7,66.81,70706.0,65.8009,65.8502,65.7417,65.8502,70706.0
2017-07-19 12:00:00,66.81,66.88,66.8,66.86,51896.0,65.8502,65.9192,65.8403,65.8994,51896.0
2017-07-19 12:30:00,66.86,66.95,66.84,66.93,63314.0,65.8994,65.9881,65.8797,65.9684,63314.0
2017-07-19 13:00:00,66.92,66.97,66.88,66.97,61855.0,65.9586,66.0079,65.9192,66.0079,61855.0
2017-07-19 13:30:00,66.97,66.99,66.91,66.95,123650.0,66.0079,66.0276,65.9487,65.9881,123650.0
2017-07-19 14:00:00,66.94,66.98,66.9,66.91,149408.0,65.9783,66.0177,65.9389,65.9487,149408.0
2017-07-19 14:30:00,66.9,66.98,66.86,66.95,61194.0,65.9389,66.0177,65.8994,65.9881,61194.0
2017-07-19 15:00:00,66.97,67.05,66.96,66.98,94200.0,66.0079,66.0867,65.998,66.0177,94200.0
2017-07-19 15:30:00,66.98,67.1,66.98,67.09,196011.0,66.0177,66.136,66.0177,66.1261,196011.0
2017-07-20 09:30:00,67.27,67.34,67.13,67.26,117680.0,66.3036,66.3725,66.1656,66.2937,117680.0
2017-07-20 10:00:00,67.25,67.39,67.24,67.27,63082.0,66.2838,66.4218,66.274,66.3036,63082.0
2017-07-20 10:30:00,67.25,67.5,67.19,67.49,93430.0,66.2838,66.5302,66.2247,66.5204,93430.0
2017-07-20 11:00:00,67.48,67.48,67.3,67.39,87686.0,66.5105,66.5105,66.3331,66.4218,87686.0
2017-07-20 11:30:00,67.39,67.47,67.36,67.39,62880.0,66.4218,66.5007,66.3923,66.4218,62880.0
2017-07-20 12:00:00,67.39,67.46,67.37,67.4,51976.0,66.4218,66.4908,66.4021,66.4317,51976.0
2017-07-20 12:30:00,67.41,67.47,67.37,67.43,65033.0,66.4415,66.5007,66.4021,66.4613,65033.0
2017-07-20 13:00:00,67.43,67.55,67.43,67.51,38218.0,66.4613,66.5795,66.4613,66.5401,38218.0
2017-07-20 13:30:00,67.51,67.53,67.45,67.5,44825.0,66.5401,66.5598,66.481,66.5302,44825.0
2017-07-20 14:00:00,67.49,67.56,67.46,67.52,105458.0,66.5204,66.5894,66.4908,66.55,105458.0
2017-07-20 14:30:00,67.52,67.69,67.51,67.66,87727.0,66.55,66.7175,66.5401,66.6879,87727.0
2017-07-20 15:00:00,67.66,67.79,67.65,67.77,108538.0,66.6879,66.8161,66.6781,66.7964,108538.0
2017-07-20 15:30:00,67.78,67.78,67.58,67.67,443987.0,66.8062,66.8062,66.6091,66.6978,443987.0
2017-07-21 09:30:00,67.52,67.77,67.35,67.49,314422.0,66.55,66.7964,66.3824,66.5204,314422.0
2017-07-21 10:00:00,67.48,67.74,67.48,67.67,56225.0,66.5105,66.7668,66.5105,66.6978,56225.0
2017-07-21 10:30:00,67.67,67.73,67.62,67.68,39903.0,66.6978,66.7569,66.6485,66.7077,39903.0
2017-07-21 11:00:00,67.69,67.77,67.66,67.76,40329.0,66.7175,66.7964,66.6879,66.7865,40329.0
2017-07-21 11:30:00,67.77,67.9,67.77,67.9,58231.0,66.7964,66.9245,66.7964,66.9245,58231.0
2017-07-21 12:00:00,67.9,67.91,67.73,67.83,34797.0,66.9245,66.9344,66.7569,66.8555,34797.0
2017-07-21 12:30:00,67.83,67.89,67.82,67.85,31260.0,66.8555,66.9146,66.8456,66.8752,31260.0
2017-07-21 13:00:00,67.84,67.89,67.77,67.77,24863.0,66.8654,66.9146,66.7964,66.7964,24863.0
2017-07-21 13:30:00,67.77,67.78,67.69,67.73,45475.0,66.7964,66.8062,66.7175,66.7569,45475.0
2017-07-21 14:00:00,67.72,67.94,67.72,67.91,59932.0,66.7471,66.9639,66.7471,66.9344,59932.0
2017-07-21 14:30:00,67.92,67.97,67.84,67.85,45615.0,66.9442,66.9935,66.8654,66.8752,45615.0
2017-07-21 15:00:00,67.85,68.02,67.82,68.0,83718.0,66.8752,67.0428,66.8456,67.0231,83718.0
2017-07-21 15:30:00,67.99,68.27,67.94,68.26,308711.0,67.0132,67.2892,66.9639,67.2793,308711.0
2017-07-24 09:30:00,68.21,68.28,67.86,67.9,77791.0,67.23,67.299,66.8851,66.9245,77791.0
2017-07-24 10:00:00,67.9,68.01,67.82,67.82,75517.0,66.9245,67.0329,66.8456,66.8456,75517.0
2017-07-24 10:30:00,67.81,67.87,67.74,67.84,44312.0,66.8358,66.8949,66.7668,66.8654,44312.0
2017-07-24 11:00:00,67.84,67.89,67.82,67.84,74396.0,66.8654,66.9146,66.8456,66.8654,74396.0
2017-07-24 11:30:00,67.84,67.89,67.72,67.79,61751.0,66.8654,66.9146,66.7471,66.8161,61751.0
2017-07-24 12:00:00,67.79,67.84,67.75,67.78,70396.0,66.8161,66.8654,66.7767,66.8062,70396.0
2017-07-24 12:30:00,67.78,67.86,67.68,67.86,59158.0,66.8062,66.8851,66.7077,66.8851,59158.0
2017-07-24 13:00:00,67.86,67.88,67.75,67.8,59111.0,66.8851,66.9048,66.7767,66.8259,59111.0
2017-07-24 13:30:00,67.8,67.85,67.75,67.83,49965.0,66.8259,66.8752,66.7767,66.8555,49965.0
2017-07-24 14:00:00,67.83,67.89,67.79,67.81,61285.0,66.8555,66.9146,66.8161,66.8358,61285.0
2017-07-24 14:30:00,67.82,67.9,67.8,67.9,70658.0,66.8456,66.9245,66.8259,66.9245,70658.0
2017-07-24 15:00:00,67.89,67.92,67.85,67.87,76223.0,66.9146,66.9442,66.8752,66.8949,76223.0
2017-07-24 15:30:00,67.87,67.93,67.79,67.88,445915.0,66.8949,66.9541,66.8161,66.9048,445915.0
2017-07-25 09:30:00,67.82,67.96,67.56,67.76,148780.0,66.8456,66.9836,66.5894,66.7865,148780.0
2017-07-25 10:00:00,67.75,67.77,67.63,67.74,81150.0,66.7767,66.7964,66.6584,66.7668,81150.0
2017-07-25 10:30:00,67.73,67.77,67.68,67.7,113110.0,66.7569,66.7964,66.7077,66.7274,113110.0
2017-07-25 11:00:00,67.7,67.77,67.68,67.76,67684.0,66.7274,66.7964,66.7077,66.7865,67684.0
2017-07-25 11:30:00,67.77,67.77,67.6,67.66,166201.0,66.7964,66.7964,66.6288,66.6879,166201.0
2017-07-25 12:00:00,67.66,67.68,67.59,67.66,107105.0,66.6879,66.7077,66.619,66.6879,107105.0
2017-07-25 12:30:00,67.66,67.7,67.63,67.66,100687.0,66.6879,66.7274,66.6584,66.6879,100687.0
2017-07-25 13:00:00,67.66,67.71,67.58,67.65,254438.0,66.6879,66.7372,66.6091,66.6781,254438.0
2017-07-25 13:30:00,67.65,67.68,67.61,67.68,62227.0,66.6781,66.7077,66.6387,66.7077,62227.0
2017-07-25 14:00:00,67.68,67.77,67.64,67.67,62686.0,66.7077,66.7964,66.6682,66.6978,62686.0
2017-07-25 14:30:00,67.68,67.71,67.6,67.63,328966.0,66.7077,66.7372,66.6288,66.6584,328966.0
2017-07-25 15:00:00,67.64,67.68,67.54,67.56,115919.0,66.6682,66.7077,66.5697,66.5894,115919.0
2017-07-25 15:30:00,67.56,67.61,67.5,67.52,422911.0,66.5894,66.6387,66.5302,66.55,422911.0
2017-07-26 09:30:00,67.42,67.62,67.21,67.59,67321.0,66.4514,66.6485,66.2444,66.619,67321.0
2017-07-26 10:00:00,67.61,67.69,67.57,67.63,61285.0,66.6387,66.7175,66.5992,66.6584,61285.0
2017-07-26 10:30:00,67.62,67.76,67.56,67.7,52739.0,66.6485,66.7865,66.5894,66.7274,52739.0
2017-07-26 11:00:00,67.7,67.75,67.66,67.71,51168.0,66.7274,66.7767,66.6879,66.7372,51168.0
2017-07-26 11:30:00,67.7,67.7,67.6,67.62,50159.0,66.7274,66.7274,66.6288,66.6485,50159.0
2017-07-26 12:00:00,67.63,67.67,67.54,67.61,58274.0,66.6584,66.6978,66.5697,66.6387,58274.0
2017-07-26 12:30:00,67.61,67.64,67.53,67.55,40410.0,66.6387,66.6682,66.5598,66.5795,40410.0
2017-07-26 13:00:00,67.55,67.59,67.49,67.51,41337.0,66.5795,66.619,66.5204,66.5401,41337.0
2017-07-26 13:30:00,67.51,67.63,67.5,67.53,57329.0,66.5401,66.6584,66.5302,66.5598,57329.0
2017-07-26 14:00:00,67.49,67.81,67.46,67.81,74817.0,66.5204,66.8358,66.4908,66.8358,74817.0
2017-07-26 14:30:00,67.81,67.89,67.77,67.84,75645.0,66.8358,66.9146,66.7964,66.8654,75645.0
2017-07-26 15:00:00,67.83,67.89,67.76,67.8,142203.0,66.8555,66.9146,66.7865,66.8259,142203.0
2017-07-26 15:30:00,67.81,67.89,67.61,67.88,484491.0,66.8358,66.9146,66.6387,66.9048,484491.0
2017-07-27 09:30:00,68.18,68.18,67.33,67.63,90799.0,67.2005,67.2005,66.3627,66.6584,90799.0
2017-07-27 10:00:00,67.63,67.79,67.62,67.67,66441.0,66.6584,66.8161,66.6485,66.6978,66441.0
2017-07-27 10:30:00,67.67,67.67,67.46,67.48,49921.0,66.6978,66.6978,66.4908,66.5105,49921.0
2017-07-27 11:00:00,67.48,67.75,67.48,67.68,56430.0,66.5105,66.7767,66.5105,66.7077,56430.0
2017-07-27 11:30:00,67.71,67.72,67.61,67.66,29310.0,66.7372,66.7471,66.6387,66.6879,29310.0
2017-07-27 12:00:00,67.65,67.65,67.48,67.57,33371.0,66.6781,66.6781,66.5105,66.5992,33371.0
2017-07-27 12:30:00,67.57,67.73,67.5,67.73,68376.0,66.5992,66.7569,66.5302,66.7569,68376.0
2017-07-27 13:00:00,67.72,67.87,67.6,67.82,66792.0,66.7471,66.8949,66.6288,66.8456,66792.0
2017-07-27 13:30:00,67.82,67.89,67.52,67.58,88048.0,66.8456,66.9146,66.55,66.6091,88048.0
2017-07-27 14:00:00,67.56,67.66,67.42,67.54,86218.0,66.5894,66.6879,66.4514,66.5697,86218.0
2017-07-27 14:30:00,67.53,67.67,67.51,67.55,93616.0,66.5598,66.6978,66.5401,66.5795,93616.0
2017-07-27 15:00:00,67.54,67.77,67.5,67.74,118371.0,66.5697,66.7964,66.5302,66.7668,118371.0
2017-07-27 15:30:00,67.72,67.73,67.42,67.57,578673.0,66.7471,66.7569,66.4514,66.5992,578673.0
2017-07-28 09:30:00,67.48,67.78,67.22,67.35,83177.0,66.5105,66.8062,66.2543,66.3824,83177.0
2017-07-28 10:00:00,67.35,67.46,67.21,67.39,79432.0,66.3824,66.4908,66.2444,66.4218,79432.0
2017-07-28 10:30:00,67.38,67.48,67.16,67.24,65028.0,66.412,66.5105,66.1951,66.274,65028.0
2017-07-28 11:00:00,67.23,67.55,67.23,67.52,62125.0,66.2641,66.5795,66.2641,66.55,62125.0
2017-07-28 11:30:00,67.53,67.57,67.5,67.54,37083.0,66.5598,66.5992,66.5302,66.5697,37083.0
2017-07-28 12:00:00,67.53,67.65,67.5,67.5,58167.0,66.5598,66.6781,66.5302,66.5302,58167.0
2017-07-28 12:30:00,67.5,67.59,67.49,67.57,40470.0,66.5302,66.619,66.5204,66.5992,40470.0
2017-07-28 13:00:00,67.58,67.58,67.5,67.51,32036.0,66.6091,66.6091,66.5302,66.5401,32036.0
2017-07-28 13:30:00,67.51,67.51,67.37,67.43,37380.0,66.5401,66.5401,66.4021,66.4613,37380.0
2017-07-28 14:00:00,67.43,67.45,67.38,67.42,29452.0,66.4613,66.481,66.412,66.4514,29452.0
2017-07-28 14:30:00,67.41,67.48,67.38,67.38,250004.0,66.4415,66.5105,66.412,66.412,250004.0
2017-07-28 15:00:00,67.39,67.42,67.31,67.31,88472.0,66.4218,66.4514,66.343,66.343,88472.0
2017-07-28 15:30:00,67.32,67.52,67.31,67.47,227572.0,66.3528,66.55,66.343,66.5007,227572.0
2017-07-31 09:30:00,67.52,67.65,67.27,67.44,55983.0,66.55,66.6781,66.3036,66.4711,55983.0
2017-07-31 10:00:00,67.43,67.56,67.36,67.54,30590.0,66.4613,66.5894,66.3923,66.5697,30590.0
2017-07-31 10:30:00,67.53,67.75,67.5,67.66,51142.0,66.5598,66.7767,66.5302,66.6879,51142.0
2017-07-31 11:00:00,67.66,67.8,67.65,67.8,32053.0,66.6879,66.8259,66.6781,66.8259,32053.0
2017-07-31 11:30:00,67.8,67.8,67.67,67.74,27504.0,66.8259,66.8259,66.6978,66.7668,27504.0
2017-07-31 12:00:00,67.73,67.79,67.71,67.75,24740.0,66.7569,66.8161,66.7372,66.7767,24740.0
2017-07-31 12:30:00,67.77,67.77,67.67,67.69,23554.0,66.7964,66.7964,66.6978,66.7175,23554.0
2017-07-31 13:00:00,67.71,67.71,67.55,67.67,47172.0,66.7372,66.7372,66.5795,66.6978,47172.0
2017-07-31 13:30:00,67.67,67.77,67.66,67.77,26233.0,66.6978,66.7964,66.6879,66.7964,26233.0
2017-07-31 14:00:00,67.76,67.85,67.7,67.72,39580.0,66.7865,66.8752,66.7274,66.7471,39580.0
2017-07-31 14:30:00,67.73,67.77,67.66,67.76,83641.0,66.7569,66.7964,66.6879,66.7865,83641.0
2017-07-31 15:00:00,67.76,67.78,67.69,67.73,143012.0,66.7865,66.8062,66.7175,66.7569,143012.0
2017-07-31 15:30:00,67.73,67.87,67.65,67.7,276444.0,66.7569,66.8949,66.6781,66.7274,276444.0
2017-08-01 09:30:00,67.51,67.88,67.41,67.82,187684.0,66.5401,66.9048,66.4415,66.8456,187684.0
2017-08-01 10:00:00,67.81,68.08,67.79,67.96,131922.0,66.8358,67.1019,66.8161,66.9836,131922.0
2017-08-01 10:30:00,67.95,68.0,67.86,67.97,91065.0,66.9738,67.0231,66.8851,66.9935,91065.0
2017-08-01 11:00:00,67.97,67.99,67.76,67.84,93471.0,66.9935,67.0132,66.7865,66.8654,93471.0
2017-08-01 11:30:00,67.84,68.0,67.8,67.98,61422.0,66.8654,67.0231,66.8259,67.0034,61422.0
2017-08-01 12:00:00,67.98,68.09,67.97,68.07,74863.0,67.0034,67.1118,66.9935,67.0921,74863.0
2017-08-01 12:30:00,68.08,68.14,68.03,68.13,77753.0,67.1019,67.1611,67.0526,67.1512,77753.0
2017-08-01 13:00:00,68.13,68.16,68.03,68.03,47033.0,67.1512,67.1808,67.0526,67.0526,47033.0
2017-08-01 13:30:00,68.03,68.14,68.01,68.13,60075.0,67.0526,67.1611,67.0329,67.1512,60075.0
2017-08-01 14:00:00,68.13,68.13,68.02,68.09,94681.0,67.1512,67.1512,67.0428,67.1118,94681.0
2017-08-01 14:30:00,68.09,68.22,68.08,68.21,75781.0,67.1118,67.2399,67.1019,67.23,75781.0
2017-08-01 15:00:00,68.21,68.23,68.15,68.18,119134.0,67.23,67.2498,67.1709,67.2005,119134.0
2017-08-01 15:30:00,68.17,68.21,68.09,68.19,358940.0,67.1906,67.23,67.1118,67.2103,358940.0
2017-08-02 09:30:00,67.94,68.01,67.57,67.91,89623.0,66.9639,67.0329,66.5992,66.9344,89623.0
2017-08-02 10:00:00,67.95,68.18,67.94,68.08,67299.0,66.9738,67.2005,66.9639,67.1019,67299.0
2017-08-02 10:30:00,68.09,68.2,68.03,68.14,209902.0,67.1118,67.2202,67.0526,67.1611,209902.0
2017-08-02 11:00:00,68.13,68.21,68.1,68.19,59444.0,67.1512,67.23,67.1216,67.2103,59444.0
2017-08-02 11:30:00,68.19,68.19,68.01,68.06,43248.0,67.2103,67.2103,67.0329,67.0822,43248.0
2017-08-02 12:00:00,68.06,68.19,68.04,68.14,191423.0,67.0822,67.2103,67.0625,67.1611,191423.0
2017-08-02 12:30:00,68.14,68.24,68.12,68.16,31845.0,67.1611,67.2596,67.1413,67.1808,31845.0
2017-08-02 13:00:00,68.15,68.2,68.13,68.2,35320.0,67.1709,67.2202,67.1512,67.2202,35320.0
2017-08-02 13:30:00,68.2,68.25,68.18,68.24,55484.0,67.2202,67.2695,67.2005,67.2596,55484.0
2017-08-02 14:00:00,68.23,68.26,68.09,68.12,63321.0,67.2498,67.2793,67.1118,67.1413,63321.0
2017-08-02 14:30:00,68.12,68.23,68.11,68.23,54770.0,67.1413,67.2498,67.1315,67.2498,54770.0
2017-08-02 15:00:00,68.22,68.22,68.17,68.17,72372.0,67.2399,67.2399,67.1906,67.1906,72372.0
2017-08-02 15:30:00,68.17,68.43,68.17,68.38,337202.0,67.1906,67.4469,67.1906,67.3976,337202.0
2017-08-03 09:30:00,68.34,68.65,68.2,68.36,109322.0,67.3582,67.6637,67.2202,67.3779,109322.0
2017-08-03 10:00:00,68.38,68.68,68.38,68.61,79018.0,67.3976,67.6933,67.3976,67.6243,79018.0
2017-08-03 10:30:00,68.63,68.79,68.57,68.79,109783.0,67.644,67.8017,67.5849,67.8017,109783.0
2017-08-03 11:00:00,68.8,68.87,68.67,68.68,241655.0,67.8116,67.8806,67.6834,67.6933,241655.0
2017-08-03 11:30:00,68.68,68.71,68.62,68.66,58725.0,67.6933,67.7229,67.6342,67.6736,58725.0
2017-08-03 12:00:00,68.66,68.75,68.63,68.75,47662.0,67.6736,67.7623,67.644,67.7623,47662.0
2017-08-03 12:30:00,68.75,68.82,68.72,68.79,62716.0,67.7623,67.8313,67.7327,67.8017,62716.0
2017-08-03 13:00:00,68.8,68.82,68.72,68.74,96354.0,67.8116,67.8313,67.7327,67.7524,96354.0
2017-08-03 13:30:00,68.75,68.77,68.68,68.75,57397.0,67.7623,67.782,67.6933,67.7623,57397.0
2017-08-03 14:00:00,68.75,68.91,68.73,68.88,91935.0,67.7623,67.92,67.7426,67.8904,91935.0
2017-08-03 14:30:00,68.88,68.88,68.77,68.8,58267.0,67.8904,67.8904,67.782,67.8116,58267.0
2017-08-03 15:00:00,68.79,68.88,68.77,68.88,84764.0,67.8017,67.8904,67.782,67.8904,84764.0
2017-08-03 15:30:00,68.88,68.99,68.78,68.92,259344.0,67.8904,67.9988,67.7919,67.9298,259344.0
2017-08-04 09:30:00,68.64,68.88,68.62,68.72,111269.0,67.6539,67.8904,67.6342,67.7327,111269.0
2017-08-04 10:00:00,68.69,68.7,68.52,68.58,78937.0,67.7031,67.713,67.5356,67.5947,78937.0
2017-08-04 10:30:00,68.57,68.59,68.1,68.19,67540.0,67.5849,67.6046,67.1216,67.2103,67540.0
2017-08-04 11:00:00,68.18,68.39,68.16,68.26,66751.0,67.2005,67.4075,67.1808,67.2793,66751.0
2017-08-04 11:30:00,68.27,68.38,68.25,68.34,29005.0,67.2892,67.3976,67.2695,67.3582,29005.0
2017-08-04 12:00:00,68.33,68.38,68.25,68.35,30751.0,67.3483,67.3976,67.2695,67.368,30751.0
2017-08-04 12:30:00,68.36,68.37,68.3,68.32,37107.0,67.3779,67.3877,67.3188,67.3385,37107.0
2017-08-04 13:00:00,68.33,68.42,68.32,68.41,39460.0,67.3483,67.437,67.3385,67.4272,39460.0
2017-08-04 13:30:00,68.41,68.48,68.38,68.48,34419.0,67.4272,67.4962,67.3976,67.4962,34419.0
2017-08-04 14:00:00,68.49,68.53,68.42,68.46,37798.0,67.506,67.5454,67.437,67.4765,37798.0
2017-08-04 14:30:00,68.46,68.48,68.38,68.38,37143.0,67.4765,67.4962,67.3976,67.3976,37143.0
2017-08-04 15:00:00,68.39,68.49,68.38,68.45,91663.0,67.4075,67.506,67.3976,67.4666,91663.0
2017-08-04 15:30:00,68.46,68.56,68.42,68.53,302900.0,67.4765,67.575,67.437,67.5454,302900.0
2017-08-07 09:30:00,68.54,68.65,68.24,68.59,67116.0,67.5553,67.6637,67.2596,67.6046,67116.0
2017-08-07 10:00:00,68.57,68.76,68.55,68.72,44589.0,67.5849,67.7721,67.5652,67.7327,44589.0
2017-08-07 10:30:00,68.74,68.77,68.59,68.59,36376.0,67.7524,67.782,67.6046,67.6046,36376.0
2017-08-07 11:00:00,68.59,68.65,68.53,68.53,23364.0,67.6046,67.6637,67.5454,67.5454,23364.0
2017-08-07 11:30:00,68.54,68.6,68.52,68.55,24850.0,67.5553,67.6144,67.5356,67.5652,24850.0
2017-08-07 12:00:00,68.55,68.65,68.54,68.63,73725.0,67.5652,67.6637,67.5553,67.644,73725.0
2017-08-07 12:30:00,68.64,68.66,68.57,68.58,23378.0,67.6539,67.6736,67.5849,67.5947,23378.0
2017-08-07 13:00:00,68.59,68.65,68.55,68.61,37173.0,67.6046,67.6637,67.5652,67.6243,37173.0
2017-08-07 13:30:00,68.63,68.63,68.57,68.58,29401.0,67.644,67.644,67.5849,67.5947,29401.0
2017-08-07 14:00:00,68.58,68.62,68.55,68.59,46767.0,67.5947,67.6342,67.5652,67.6046,46767.0
2017-08-07 14:30:00,68.59,68.66,68.58,68.62,34622.0,67.6046,67.6736,67.5947,67.6342,34622.0
2017-08-07 15:00:00,68.62,68.72,68.62,68.71,37775.0,67.6342,67.7327,67.6342,67.7229,37775.0
2017-08-07 15:30:00,68.71,68.98,68.7,68.94,289274.0,67.7229,67.989,67.713,67.9496,289274.0
2017-08-08 09:30:00,68.75,68.94,68.63,68.82,148812.0,67.7623,67.9496,67.644,67.8313,148812.0
2017-08-08 10:00:00,68.83,69.07,68.74,69.03,62269.0,67.8411,68.0777,67.7524,68.0383,62269.0
2017-08-08 10:30:00,69.0,69.02,68.87,68.94,40316.0,68.0087,68.0284,67.8806,67.9496,40316.0
2017-08-08 11:00:00,68.93,68.99,68.83,68.85,48000.0,67.9397,67.9988,67.8411,67.8609,48000.0
2017-08-08 11:30:00,68.84,68.86,68.77,68.79,55555.0,67.851,67.8707,67.782,67.8017,55555.0
2017-08-08 12:00:00,68.8,68.96,68.78,68.93,53119.0,67.8116,67.9693,67.7919,67.9397,53119.0
2017-08-08 12:30:00,68.95,69.06,68.93,68.96,46482.0,67.9594,68.0678,67.9397,67.9693,46482.0
2017-08-08 13:00:00,68.97,69.09,68.96,69.09,52302.0,67.9791,68.0974,67.9693,68.0974,52302.0
2017-08-08 13:30:00,69.08,69.08,69.0,69.06,58706.0,68.0875,68.0875,68.0087,68.0678,58706.0
2017-08-08 14:00:00,69.06,69.09,69.03,69.06,33222.0,68.0678,68.0974,68.0383,68.0678,33222.0
2017-08-08 14:30:00,69.06,69.11,69.04,69.1,56119.0,68.0678,68.1171,68.0481,68.1073,56119.0
2017-08-08 15:00:00,69.1,69.22,69.08,69.2,155432.0,68.1073,68.2255,68.0875,68.2058,155432.0
2017-08-08 15:30:00,69.2,69.26,69.18,69.24,208717.0,68.2058,68.265,68.1861,68.2452,208717.0
2017-08-09 09:30:00,69.46,69.46,69.09,69.43,93703.0,68.4621,68.4621,68.0974,68.4325,93703.0
2017-08-09 10:00:00,69.41,69.41,69.24,69.28,120095.0,68.4128,68.4128,68.2452,68.2847,120095.0
2017-08-09 10:30:00,69.27,69.31,69.16,69.31,85252.0,68.2748,68.3142,68.1664,68.3142,85252.0
2017-08-09 11:00:00,69.31,69.32,69.15,69.21,151218.0,68.3142,68.3241,68.1565,68.2157,151218.0
2017-08-09 11:30:00,69.2,69.33,69.19,69.27,54532.0,68.2058,68.334,68.196,68.2748,54532.0
2017-08-09 12:00:00,69.25,69.29,69.2,69.25,104104.0,68.2551,68.2945,68.2058,68.2551,104104.0
2017-08-09 12:30:00,69.26,69.27,69.23,69.24,75844.0,68.265,68.2748,68.2354,68.2452,75844.0
2017-08-09 13:00:00,69.25,69.27,69.22,69.24,49701.0,68.2551,68.2748,68.2255,68.2452,49701.0
2017-08-09 13:30:00,69.25,69.26,69.11,69.11,45586.0,68.2551,68.265,68.1171,68.1171,45586.0
2017-08-09 14:00:00,69.13,69.14,69.02,69.08,120795.0,68.1368,68.1467,68.0284,68.0875,120795.0
2017-08-09 14:30:00,69.08,69.09,69.01,69.03,58641.0,68.0875,68.0974,68.0186,68.0383,58641.0
2017-08-09 15:00:00,69.04,69.06,68.93,68.95,67853.0,68.0481,68.0678,67.9397,67.9594,67853.0
2017-08-09 15:30:00,68.95,69.08,68.89,69.02,247329.0,67.9594,68.0875,67.9003,68.0284,247329.0
2017-08-10 09:30:00,68.85,68.97,68.68,68.83,85754.0,67.8609,67.9791,67.6933,67.8411,85754.0
2017-08-10 10:00:00,68.83,69.06,68.77,68.77,100688.0,67.8411,68.0678,67.782,67.782,100688.0
2017-08-10 10:30:00,68.78,68.9,68.76,68.8,62645.0,67.7919,67.9101,67.7721,67.8116,62645.0
2017-08-10 11:00:00,68.79,68.94,68.79,68.91,49274.0,67.8017,67.9496,67.8017,67.92,49274.0
2017-08-10 11:30:00,68.91,69.01,68.89,69.0,36043.0,67.92,68.0186,67.9003,68.0087,36043.0
2017-08-10 12:00:00,68.99,69.16,68.97,69.09,57534.0,67.9988,68.1664,67.9791,68.0974,57534.0
2017-08-10 12:30:00,69.09,69.24,69.05,69.21,51146.0,68.0974,68.2452,68.058,68.2157,51146.0
2017-08-10 13:00:00,69.22,69.31,69.13,69.16,160552.0,68.2255,68.3142,68.1368,68.1664,160552.0
2017-08-10 13:30:00,69.14,69.22,69.02,69.09,52280.0,68.1467,68.2255,68.0284,68.0974,52280.0
2017-08-10 14:00:00,69.09,69.21,69.05,69.18,64456.0,68.0974,68.2157,68.058,68.1861,64456.0
2017-08-10 14:30:00,69.18,69.28,69.12,69.16,61731.0,68.1861,68.2847,68.127,68.1664,61731.0
2017-08-10 15:00:00,69.16,69.16,69.0,69.05,154111.0,68.1664,68.1664,68.0087,68.058,154111.0
2017-08-10 15:30:00,69.05,69.23,69.0,69.16,272132.0,68.058,68.2354,68.0087,68.1664,272132.0
2017-08-11 09:30:00,69.25,69.36,69.03,69.32,333223.0,68.2551,68.3635,68.0383,68.3241,333223.0
2017-08-11 10:00:00,69.36,69.38,69.24,69.29,182829.0,68.3635,68.3832,68.2452,68.2945,182829.0
2017-08-11 10:30:00,69.28,69.33,69.2,69.33,108458.0,68.2847,68.334,68.2058,68.334,108458.0
2017-08-11 11:00:00,69.33,69.35,69.25,69.32,92524.0,68.334,68.3537,68.2551,68.3241,92524.0
2017-08-11 11:30:00,69.34,69.41,69.33,69.36,55451.0,68.3438,68.4128,68.334,68.3635,55451.0
2017-08-11 12:00:00,69.36,69.37,69.15,69.21,159687.0,68.3635,68.3734,68.1565,68.2157,159687.0
2017-08-11 12:30:00,69.22,69.25,69.19,69.19,115196.0,68.2255,68.2551,68.196,68.196,115196.0
2017-08-11 13:00:00,69.19,69.21,69.08,69.12,125531.0,68.196,68.2157,68.0875,68.127,125531.0
2017-08-11 13:30:00,69.13,69.14,69.01,69.06,47024.0,68.1368,68.1467,68.0186,68.0678,47024.0
2017-08-11 14:00:00,69.06,69.07,68.97,68.98,86586.0,68.0678,68.0777,67.9791,67.989,86586.0
2017-08-11 14:30:00,68.98,68.98,68.88,68.89,90173.0,67.989,67.989,67.8904,67.9003,90173.0
2017-08-11 15:00:00,68.89,68.91,68.83,68.88,98379.0,67.9003,67.92,67.8411,67.8904,98379.0
2017-08-11 15:30:00,68.88,69.12,68.87,69.01,344084.0,67.8904,68.127,67.8806,68.0186,344084.0
2017-08-14 09:30:00,68.98,69.16,68.82,69.1,94148.0,67.989,68.1664,67.8313,68.1073,94148.0
2017-08-14 10:00:00,69.03,69.12,69.0,69.06,55153.0,68.0383,68.127,68.0087,68.0678,55153.0
2017-08-14 10:30:00,69.07,69.15,69.02,69.09,90091.0,68.0777,68.1565,68.0284,68.0974,90091.0
2017-08-14 11:00:00,69.1,69.25,69.08,69.19,62419.0,68.1073,68.2551,68.0875,68.196,62419.0
2017-08-14 11:30:00,69.19,69.28,69.17,69.24,37433.0,68.196,68.2847,68.1763,68.2452,37433.0
2017-08-14 12:00:00,69.24,69.26,69.1,69.15,46198.0,68.2452,68.265,68.1073,68.1565,46198.0
2017-08-14 12:30:00,69.13,69.14,69.07,69.08,98180.0,68.1368,68.1467,68.0777,68.0875,98180.0
2017-08-14 13:00:00,69.08,69.18,69.07,69.16,55866.0,68.0875,68.1861,68.0777,68.1664,55866.0
2017-08-14 13:30:00,69.16,69.16,69.01,69.08,54907.0,68.1664,68.1664,68.0186,68.0875,54907.0
2017-08-14 14:00:00,69.08,69.1,69.0,69.05,36654.0,68.0875,68.1073,68.0087,68.058,36654.0
2017-08-14 14:30:00,69.04,69.11,69.0,69.05,41619.0,68.0481,68.1171,68.0087,68.058,41619.0
2017-08-14 15:00:00,69.04,69.23,69.04,69.2,72715.0,68.0481,68.2354,68.0481,68.2058,72715.0
2017-08-14 15:30:00,69.2,69.21,69.09,69.14,215943.0,68.2058,68.2157,68.0974,68.1467,215943.0
2017-08-15 09:30:00,68.92,69.64,68.53,69.52,103397.0,67.9298,68.6395,67.5454,68.5212,103397.0
2017-08-15 10:00:00,69.54,69.55,69.36,69.39,45863.0,68.5409,68.5508,68.3635,68.3931,45863.0
2017-08-15 10:30:00,69.39,69.41,69.31,69.32,35588.0,68.3931,68.4128,68.3142,68.3241,35588.0
2017-08-15 11:00:00,69.32,69.37,69.27,69.37,115777.0,68.3241,68.3734,68.2748,68.3734,115777.0
2017-08-15 11:30:00,69.37,69.51,69.34,69.46,159525.0,68.3734,68.5114,68.3438,68.4621,159525.0
2017-08-15 12:00:00,69.45,69.48,69.38,69.4,116798.0,68.4522,68.4818,68.3832,68.4029,116798.0
2017-08-15 12:30:00,69.38,69.41,69.36,69.39,68756.0,68.3832,68.4128,68.3635,68.3931,68756.0
2017-08-15 13:00:00,69.39,69.42,69.37,69.38,79962.0,68.3931,68.4227,68.3734,68.3832,79962.0
2017-08-15 13:30:00,69.37,69.41,69.37,69.39,41439.0,68.3734,68.4128,68.3734,68.3931,41439.0
2017-08-15 14:00:00,69.39,69.49,69.08,69.23,176328.0,68.3931,68.4917,68.0875,68.2354,176328.0
2017-08-15 14:30:00,69.24,69.37,69.17,69.32,108512.0,68.2452,68.3734,68.1763,68.3241,108512.0
2017-08-15 15:00:00,69.32,69.32,69.21,69.21,108609.0,68.3241,68.3241,68.2157,68.2157,108609.0
2017-08-15 15:30:00,69.21,69.41,69.21,69.35,258389.0,68.2157,68.4128,68.2157,68.3537,258389.0
2017-08-16 09:30:00,69.43,69.43,69.18,69.38,61456.0,68.4325,68.4325,68.1861,68.3832,61456.0
2017-08-16 10:00:00,69.4,69.44,69.3,69.36,55506.0,68.4029,68.4424,68.3044,68.3635,55506.0
2017-08-16 10:30:00,69.36,69.41,69.33,69.36,41180.0,68.3635,68.4128,68.334,68.3635,41180.0
2017-08-16 11:00:00,69.37,69.38,69.25,69.32,42294.0,68.3734,68.3832,68.2551,68.3241,42294.0
2017-08-16 11:30:00,69.31,69.38,69.3,69.31,42425.0,68.3142,68.3832,68.3044,68.3142,42425.0
2017-08-16 12:00:00,69.32,69.32,69.22,69.28,72729.0,68.3241,68.3241,68.2255,68.2847,72729.0
2017-08-16 12:30:00,69.28,69.41,69.28,69.4,67198.0,68.2847,68.4128,68.2847,68.4029,67198.0
2017-08-16 13:00:00,69.4,69.51,69.38,69.51,43116.0,68.4029,68.5114,68.3832,68.5114,43116.0
2017-08-16 13:30:00,69.51,69.62,69.48,69.58,113728.0,68.5114,68.6198,68.4818,68.5804,113728.0
2017-08-16 14:00:00,69.58,69.68,69.55,69.57,108377.0,68.5804,68.6789,68.5508,68.5705,108377.0
2017-08-16 14:30:00,69.58,69.63,69.53,69.57,62283.0,68.5804,68.6296,68.5311,68.5705,62283.0
2017-08-16 15:00:00,69.58,69.61,69.51,69.59,77991.0,68.5804,68.6099,68.5114,68.5902,77991.0
2017-08-16 15:30:00,69.59,69.61,69.47,69.55,270106.0,68.5902,68.6099,68.4719,68.5508,270106.0
2017-08-17 09:30:00,69.53,69.69,69.4,69.43,45580.0,68.5311,68.6888,68.4029,68.4325,45580.0
2017-08-17 10:00:00,69.45,69.59,69.44,69.51,65069.0,68.4522,68.5902,68.4424,68.5114,65069.0
2017-08-17 10:30:00,69.51,69.53,69.39,69.47,56422.0,68.5114,68.5311,68.3931,68.4719,56422.0
2017-08-17 11:00:00,69.48,69.57,69.38,69.39,56771.0,68.4818,68.5705,68.3832,68.3931,56771.0
2017-08-17 11:30:00,69.42,69.43,69.2,69.2,63070.0,68.4227,68.4325,68.2058,68.2058,63070.0
2017-08-17 12:00:00,69.2,69.26,69.15,69.26,52970.0,68.2058,68.265,68.1565,68.265,52970.0
2017-08-17 12:30:00,69.26,69.32,69.22,69.24,26039.0,68.265,68.3241,68.2255,68.2452,26039.0
2017-08-17 13:00:00,69.24,69.29,69.16,69.23,42644.0,68.2452,68.2945,68.1664,68.2354,42644.0
2017-08-17 13:30:00,69.23,69.28,69.11,69.14,35417.0,68.2354,68.2847,68.1171,68.1467,35417.0
2017-08-17 14:00:00,69.13,69.2,69.09,69.16,64537.0,68.1368,68.2058,68.0974,68.1664,64537.0
2017-08-17 14:30:00,69.16,69.23,69.09,69.23,57264.0,68.1664,68.2354,68.0974,68.2354,57264.0
2017-08-17 15:00:00,69.23,69.24,69.11,69.11,81565.0,68.2354,68.2452,68.1171,68.1171,81565.0
2017-08-17 15:30:00,69.12,69.13,68.95,69.0,215608.0,68.127,68.1368,67.9594,68.0087,215608.0
2017-08-18 09:30:00,69.06,69.08,68.75,69.04,156258.0,68.0678,68.0875,67.7623,68.0481,156258.0
2017-08-18 10:00:00,69.06,69.13,68.99,69.0,56405.0,68.0678,68.1368,67.9988,68.0087,56405.0
2017-08-18 10:30:00,69.02,69.07,68.93,68.93,56450.0,68.0284,68.0777,67.9397,67.9397,56450.0
2017-08-18 11:00:00,68.92,68.99,68.89,68.98,86454.0,67.9298,67.9988,67.9003,67.989,86454.0
2017-08-18 11:30:00,68.98,69.22,68.94,69.2,56951.0,67.989,68.2255,67.9496,68.2058,56951.0
2017-08-18 12:00:00,69.2,69.31,69.16,69.28,41999.0,68.2058,68.3142,68.1664,68.2847,41999.0
2017-08-18 12:30:00,69.29,69.48,69.28,69.41,35448.0,68.2945,68.4818,68.2847,68.4128,35448.0
2017-08-18 13:00:00,69.4,69.49,69.36,69.43,38004.0,68.4029,68.4917,68.3635,68.4325,38004.0
2017-08-18 13:30:00,69.44,69.47,69.36,69.36,40903.0,68.4424,68.4719,68.3635,68.3635,40903.0
2017-08-18 14:00:00,69.38,69.39,69.28,69.35,40642.0,68.3832,68.3931,68.2847,68.3537,40642.0
2017-08-18 14:30:00,69.35,69.35,69.28,69.31,40429.0,68.3537,68.3537,68.2847,68.3142,40429.0
2017-08-18 15:00:00,69.3,69.37,69.26,69.26,73473.0,68.3044,68.3734,68.265,68.265,73473.0
2017-08-18 15:30:00,69.27,69.27,69.06,69.12,400246.0,68.2748,68.2748,68.0678,68.127,400246.0
2017-08-21 09:30:00,69.24,69.26,69.09,69.09,46301.0,68.2452,68.265,68.0974,68.0974,46301.0
2017-08-21 10:00:00,69.1,69.2,69.06,69.18,34887.0,68.1073,68.2058,68.0678,68.1861,34887.0
2017-08-21 10:30:00,69.17,69.31,69.14,69.3,34013.0,68.1763,68.3142,68.1467,68.3044,34013.0
2017-08-21 11:00:00,69.28,69.31,69.18,69.27,34283.0,68.2847,68.3142,68.1861,68.2748,34283.0
2017-08-21 11:30:00,69.27,69.36,69.25,69.31,27694.0,68.2748,68.3635,68.2551,68.3142,27694.0
2017-08-21 12:00:00,69.33,69.36,69.28,69.3,42506.0,68.334,68.3635,68.2847,68.3044,42506.0
2017-08-21 12:30:00,69.31,69.36,69.27,69.32,37391.0,68.3142,68.3635,68.2748,68.3241,37391.0
2017-08-21 13:00:00,69.31,69.33,69.24,69.24,26818.0,68.3142,68.334,68.2452,68.2452,26818.0
2017-08-21 13:30:00,69.25,69.33,69.24,69.3,25857.0,68.2551,68.334,68.2452,68.3044,25857.0
2017-08-21 14:00:00,69.3,69.31,69.23,69.29,37646.0,68.3044,68.3142,68.2354,68.2945,37646.0
2017-08-21 14:30:00,69.3,69.34,69.24,69.33,31698.0,68.3044,68.3438,68.2452,68.334,31698.0
2017-08-21 15:00:00,69.33,69.45,69.33,69.45,64040.0,68.334,68.4522,68.334,68.4522,64040.0
2017-08-21 15:30:00,69.44,69.52,69.34,69.36,159301.0,68.4424,68.5212,68.3438,68.3635,159301.0
2017-08-22 09:30:00,69.43,69.43,69.19,69.3,59939.0,68.4325,68.4325,68.196,68.3044,59939.0
2017-08-22 10:00:00,69.29,69.41,69.26,69.39,71208.0,68.2945,68.4128,68.265,68.3931,71208.0
2017-08-22 10:30:00,69.39,69.43,69.33,69.33,43931.0,68.3931,68.4325,68.334,68.334,43931.0
2017-08-22 11:00:00,69.34,69.37,69.24,69.32,71104.0,68.3438,68.3734,68.2452,68.3241,71104.0
2017-08-22 11:30:00,69.31,69.54,69.28,69.52,189594.0,68.3142,68.5409,68.2847,68.5212,189594.0
2017-08-22 12:00:00,69.52,69.52,69.43,69.46,85433.0,68.5212,68.5212,68.4325,68.4621,85433.0
2017-08-22 12:30:00,69.47,69.56,69.46,69.52,36487.0,68.4719,68.5607,68.4621,68.5212,36487.0
2017-08-22 13:00:00,69.53,69.64,69.52,69.64,53328.0,68.5311,68.6395,68.5212,68.6395,53328.0
2017-08-22 13:30:00,69.64,69.64,69.51,69.57,37864.0,68.6395,68.6395,68.5114,68.5705,37864.0
2017-08-22 14:00:00,69.57,69.58,69.47,69.55,73111.0,68.5705,68.5804,68.4719,68.5508,73111.0
2017-08-22 14:30:00,69.56,69.66,69.55,69.6,60249.0,68.5607,68.6592,68.5508,68.6001,60249.0
2017-08-22 15:00:00,69.6,69.67,69.54,69.59,78119.0,68.6001,68.6691,68.5409,68.5902,78119.0
2017-08-22 15:30:00,69.59,69.66,69.51,69.64,304826.0,68.5902,68.6592,68.5114,68.6395,304826.0
2017-08-23 09:30:00,69.62,69.76,69.43,69.63,55803.0,68.6198,68.7578,68.4325,68.6296,55803.0
2017-08-23 10:00:00,69.62,69.73,69.58,69.66,44244.0,68.6198,68.7282,68.5804,68.6592,44244.0
2017-08-23 10:30:00,69.65,69.81,69.64,69.66,49478.0,68.6494,68.8071,68.6395,68.6592,49478.0
2017-08-23 11:00:00,69.65,69.74,69.65,69.69,43152.0,68.6494,68.7381,68.6494,68.6888,43152.0
2017-08-23 11:30:00,69.71,69.71,69.62,69.63,45299.0,68.7085,68.7085,68.6198,68.6296,45299.0
2017-08-23 12:00:00,69.63,69.7,69.62,69.7,48258.0,68.6296,68.6986,68.6198,68.6986,48258.0
2017-08-23 12:30:00,69.7,69.77,69.65,69.71,93453.0,68.6986,68.7676,68.6494,68.7085,93453.0
2017-08-23 13:00:00,69.7,69.7,69.61,69.67,21801.0,68.6986,68.6986,68.6099,68.6691,21801.0
2017-08-23 13:30:00,69.67,69.7,69.59,69.7,22537.0,68.6691,68.6986,68.5902,68.6986,22537.0
2017-08-23 14:00:00,69.7,69.77,69.69,69.74,27446.0,68.6986,68.7676,68.6888,68.7381,27446.0
2017-08-23 14:30:00,69.74,69.8,69.73,69.76,25287.0,68.7381,68.7972,68.7282,68.7578,25287.0
2017-08-23 15:00:00,69.77,69.86,69.76,69.84,38324.0,68.7676,68.8563,68.7578,68.8366,38324.0
2017-08-23 15:30:00,69.84,69.91,69.79,69.9,271284.0,68.8366,68.9056,68.7873,68.8958,271284.0
2017-08-24 09:30:00,69.87,69.92,69.74,69.83,53722.0,68.8662,68.9155,68.7381,68.8268,53722.0
2017-08-24 10:00:00,69.84,69.98,69.79,69.97,54524.0,68.8366,68.9746,68.7873,68.9648,54524.0
2017-08-24 10:30:00,69.96,70.04,69.83,69.83,75806.0,68.9549,69.0338,68.8268,68.8268,75806.0
2017-08-24 11:00:00,69.84,69.85,69.7,69.72,49918.0,68.8366,68.8465,68.6986,68.7184,49918.0
2017-08-24 11:30:00,69.72,69.82,69.68,69.82,39720.0,68.7184,68.8169,68.6789,68.8169,39720.0
2017-08-24 12:00:00,69.8,69.84,69.78,69.79,50112.0,68.7972,68.8366,68.7775,68.7873,50112.0
2017-08-24 12:30:00,69.78,69.83,69.78,69.8,24864.0,68.7775,68.8268,68.7775,68.7972,24864.0
2017-08-24 13:00:00,69.81,69.88,69.78,69.82,20194.0,68.8071,68.8761,68.7775,68.8169,20194.0
2017-08-24 13:30:00,69.82,69.83,69.79,69.81,22811.0,68.8169,68.8268,68.7873,68.8071,22811.0
2017-08-24 14:00:00,69.81,69.82,69.74,69.76,55714.0,68.8071,68.8169,68.7381,68.7578,55714.0
2017-08-24 14:30:00,69.77,69.84,69.74,69.84,43726.0,68.7676,68.8366,68.7381,68.8366,43726.0
2017-08-24 15:00:00,69.85,69.98,69.76,69.95,63783.0,68.8465,68.9746,68.7578,68.945,63783.0
2017-08-24 15:30:00,69.95,69.95,69.76,69.78,216798.0,68.945,68.945,68.7578,68.7775,216798.0
2017-08-25 09:30:00,70.0,70.12,69.82,69.92,67816.0,68.9943,69.1126,68.8169,68.9155,67816.0
2017-08-25 10:00:00,69.89,70.08,69.86,70.03,68335.0,68.8859,69.0732,68.8563,69.0239,68335.0
2017-08-25 10:30:00,70.03,70.13,70.01,70.1,55108.0,69.0239,69.1225,69.0042,69.0929,55108.0
2017-08-25 11:00:00,70.09,70.14,70.09,70.14,66660.0,69.083,69.1323,69.083,69.1323,66660.0
2017-08-25 11:30:00,70.13,70.19,70.11,70.12,52008.0,69.1225,69.1816,69.1027,69.1126,52008.0
2017-08-25 12:00:00,70.12,70.29,70.11,70.26,62980.0,69.1126,69.2802,69.1027,69.2506,62980.0
2017-08-25 12:30:00,70.25,70.35,70.25,70.31,37696.0,69.2407,69.3393,69.2407,69.2999,37696.0
2017-08-25 13:00:00,70.3,70.31,70.24,70.27,45979.0,69.29,69.2999,69.2309,69.2605,45979.0
2017-08-25 13:30:00,70.26,70.27,70.17,70.18,43238.0,69.2506,69.2605,69.1619,69.1717,43238.0
2017-08-25 14:00:00,70.18,70.23,70.17,70.19,55019.0,69.1717,69.221,69.1619,69.1816,55019.0
2017-08-25 14:30:00,70.19,70.24,70.14,70.2,65009.0,69.1816,69.2309,69.1323,69.1915,65009.0
2017-08-25 15:00:00,70.21,70.29,70.2,70.22,85045.0,69.2013,69.2802,69.1915,69.2112,85045.0
2017-08-25 15:30:00,70.23,70.23,70.04,70.09,256787.0,69.221,69.221,69.0338,69.083,256787.0
2017-08-28 09:30:00,70.3,70.44,70.22,70.38,68612.0,69.29,69.428,69.2112,69.3689,68612.0
2017-08-28 10:00:00,70.36,70.36,70.17,70.18,73759.0,69.3492,69.3492,69.1619,69.1717,73759.0
2017-08-28 10:30:00,70.19,70.24,70.08,70.16,72288.0,69.1816,69.2309,69.0732,69.152,72288.0
2017-08-28 11:00:00,70.16,70.17,70.04,70.06,64641.0,69.152,69.1619,69.0338,69.0535,64641.0
2017-08-28 11:30:00,70.06,70.14,70.03,70.1,45986.0,69.0535,69.1323,69.0239,69.0929,45986.0
2017-08-28 12:00:00,70.1,70.11,69.99,70.02,50851.0,69.0929,69.1027,68.9845,69.014,50851.0
2017-08-28 12:30:00,70.02,70.03,69.96,70.01,98618.0,69.014,69.0239,68.9549,69.0042,98618.0
2017-08-28 13:00:00,70.02,70.14,70.01,70.13,96019.0,69.014,69.1323,69.0042,69.1225,96019.0
2017-08-28 13:30:00,70.12,70.25,70.05,70.21,59314.0,69.1126,69.2407,69.0436,69.2013,59314.0
2017-08-28 14:00:00,70.21,70.29,70.17,70.28,79395.0,69.2013,69.2802,69.1619,69.2703,79395.0
2017-08-28 14:30:00,70.28,70.31,70.23,70.25,80699.0,69.2703,69.2999,69.221,69.2407,80699.0
2017-08-28 15:00:00,70.25,70.27,70.19,70.23,114694.0,69.2407,69.2605,69.1816,69.221,114694.0
2017-08-28 15:30:00,70.23,70.38,70.21,70.29,467431.0,69.221,69.3689,69.2013,69.2802,467431.0
2017-08-29 09:30:00,70.2,70.54,70.2,70.53,124529.0,69.1915,69.5266,69.1915,69.5167,124529.0
2017-08-29 10:00:00,70.55,70.58,70.22,70.26,72789.0,69.5364,69.566,69.2112,69.2506,72789.0
2017-08-29 10:30:00,70.26,70.35,70.15,70.35,49235.0,69.2506,69.3393,69.1422,69.3393,49235.0
2017-08-29 11:00:00,70.36,70.41,70.23,70.25,40449.0,69.3492,69.3984,69.221,69.2407,40449.0
2017-08-29 11:30:00,70.25,70.26,70.16,70.21,40522.0,69.2407,69.2506,69.152,69.2013,40522.0
2017-08-29 12:00:00,70.21,70.25,70.16,70.25,59418.0,69.2013,69.2407,69.152,69.2407,59418.0
2017-08-29 12:30:00,70.26,70.32,70.23,70.25,32139.0,69.2506,69.3097,69.221,69.2407,32139.0
2017-08-29 13:00:00,70.25,70.27,70.15,70.24,35662.0,69.2407,69.2605,69.1422,69.2309,35662.0
2017-08-29 13:30:00,70.24,70.3,70.2,70.21,23275.0,69.2309,69.29,69.1915,69.2013,23275.0
2017-08-29 14:00:00,70.21,70.24,70.16,70.19,26942.0,69.2013,69.2309,69.152,69.1816,26942.0
2017-08-29 14:30:00,70.2,70.26,70.17,70.25,36811.0,69.1915,69.2506,69.1619,69.2407,36811.0
2017-08-29 15:00:00,70.25,70.35,70.23,70.28,105054.0,69.2407,69.3393,69.221,69.2703,105054.0
2017-08-29 15:30:00,70.29,70.36,70.19,70.25,156489.0,69.2802,69.3492,69.1816,69.2407,156489.0
2017-08-30 09:30:00,70.19,70.33,70.04,70.18,113517.0,69.1816,69.3196,69.0338,69.1717,113517.0
2017-08-30 10:00:00,70.2,70.31,70.17,70.23,81940.0,69.1915,69.2999,69.1619,69.221,81940.0
2017-08-30 10:30:00,70.22,70.26,70.17,70.19,28151.0,69.2112,69.2506,69.1619,69.1816,28151.0
2017-08-30 11:00:00,70.2,70.32,70.15,70.16,71040.0,69.1915,69.3097,69.1422,69.152,71040.0
2017-08-30 11:30:00,70.17,70.23,70.13,70.16,38594.0,69.1619,69.221,69.1225,69.152,38594.0
2017-08-30 12:00:00,70.16,70.19,70.14,70.17,38566.0,69.152,69.1816,69.1323,69.1619,38566.0
2017-08-30 12:30:00,70.17,70.17,70.09,70.11,23530.0,69.1619,69.1619,69.083,69.1027,23530.0
2017-08-30 13:00:00,70.1,70.15,70.08,70.15,22981.0,69.0929,69.1422,69.0732,69.1422,22981.0
2017-08-30 13:30:00,70.15,70.2,70.1,70.2,26918.0,69.1422,69.1915,69.0929,69.1915,26918.0
2017-08-30 14:00:00,70.19,70.21,70.11,70.12,42167.0,69.1816,69.2013,69.1027,69.1126,42167.0
2017-08-30 14:30:00,70.12,70.18,70.12,70.15,32968.0,69.1126,69.1717,69.1126,69.1422,32968.0
2017-08-30 15:00:00,70.15,70.15,70.06,70.09,180756.0,69.1422,69.1422,69.0535,69.083,180756.0
2017-08-30 15:30:00,70.09,70.13,70.07,70.12,215948.0,69.083,69.1225,69.0633,69.1126,215948.0
2017-08-31 09:30:00,70.2,70.28,70.01,70.1,81595.0,69.1915,69.2703,69.0042,69.0929,81595.0
2017-08-31 10:00:00,70.12,70.3,70.12,70.23,57852.0,69.1126,69.29,69.1126,69.221,57852.0
2017-08-31 10:30:00,70.23,70.33,70.23,70.3,68493.0,69.221,69.3196,69.221,69.29,68493.0
2017-08-31 11:00:00,70.3,70.36,70.24,70.24,68739.0,69.29,69.3492,69.2309,69.2309,68739.0
2017-08-31 11:30:00,70.24,70.25,70.17,70.18,43341.0,69.2309,69.2407,69.1619,69.1717,43341.0
2017-08-31 12:00:00,70.18,70.26,70.18,70.21,58239.0,69.1717,69.2506,69.1717,69.2013,58239.0
2017-08-31 12:30:00,70.2,70.25,70.19,70.25,42014.0,69.1915,69.2407,69.1816,69.2407,42014.0
2017-08-31 13:00:00,70.25,70.26,70.21,70.24,56401.0,69.2407,69.2506,69.2013,69.2309,56401.0
2017-08-31 13:30:00,70.24,70.25,70.2,70.24,50249.0,69.2309,69.2407,69.1915,69.2309,50249.0
2017-08-31 14:00:00,70.24,70.3,70.24,70.27,72549.0,69.2309,69.29,69.2309,69.2605,72549.0
2017-08-31 14:30:00,70.27,70.38,70.26,70.37,82695.0,69.2605,69.3689,69.2506,69.359,82695.0
2017-08-31 15:00:00,70.37,70.37,70.24,70.28,86342.0,69.359,69.359,69.2309,69.2703,86342.0
2017-08-31 15:30:00,70.29,70.42,70.28,70.35,621198.0,69.2802,69.4083,69.2703,69.3393,621198.0
2017-09-01 09:30:00,70.46,70.54,70.1,70.12,128327.0,69.4477,69.5266,69.0929,69.1126,128327.0
2017-09-01 10:00:00,70.1,70.11,69.71,69.84,130501.0,69.0929,69.1027,68.7085,68.8366,130501.0
2017-09-01 10:30:00,69.86,70.01,69.81,69.92,100558.0,68.8563,69.0042,68.8071,68.9155,100558.0
2017-09-01 11:00:00,69.91,69.94,69.77,69.83,208174.0,68.9056,68.9352,68.7676,68.8268,208174.0
2017-09-01 11:30:00,69.83,69.89,69.76,69.79,66285.0,68.8268,68.8859,68.7578,68.7873,66285.0
2017-09-01 12:00:00,69.79,69.94,69.79,69.93,28014.0,68.7873,68.9352,68.7873,68.9253,28014.0
2017-09-01 12:30:00,69.93,69.94,69.86,69.94,36558.0,68.9253,68.9352,68.8563,68.9352,36558.0
2017-09-01 13:00:00,69.94,69.95,69.88,69.88,26829.0,68.9352,68.945,68.8761,68.8761,26829.0
2017-09-01 13:30:00,69.88,69.91,69.82,69.87,31487.0,68.8761,68.9056,68.8169,68.8662,31487.0
2017-09-01 14:00:00,69.87,70.0,69.86,69.92,91629.0,68.8662,68.9943,68.8563,68.9155,91629.0
2017-09-01 14:30:00,69.93,69.95,69.91,69.92,51486.0,68.9253,68.945,68.9056,68.9155,51486.0
2017-09-01 15:00:00,69.92,69.95,69.87,69.9,59591.0,68.9155,68.945,68.8662,68.8958,59591.0
2017-09-01 15:30:00,69.9,69.92,69.84,69.87,236698.0,68.8958,68.9155,68.8366,68.8662,236698.0
2017-09-05 09:30:00,69.94,70.12,69.67,69.69,172373.0,68.9352,69.1126,68.6691,68.6888,172373.0
2017-09-05 10:00:00,69.69,69.79,69.59,69.7,235793.0,68.6888,68.7873,68.5902,68.6986,235793.0
2017-09-05 10:30:00,69.69,69.75,69.55,69.63,181961.0,68.6888,68.7479,68.5508,68.6296,181961.0
2017-09-05 11:00:00,69.62,69.65,69.58,69.6,98616.0,68.6198,68.6494,68.5804,68.6001,98616.0
2017-09-05 11:30:00,69.59,69.64,69.55,69.63,99508.0,68.5902,68.6395,68.5508,68.6296,99508.0
2017-09-05 12:00:00,69.63,69.84,69.58,69.82,326059.0,68.6296,68.8366,68.5804,68.8169,326059.0
2017-09-05 12:30:00,69.83,69.89,69.69,69.83,488359.0,68.8268,68.8859,68.6888,68.8268,488359.0
2017-09-05 13:00:00,69.82,69.86,69.77,69.78,128975.0,68.8169,68.8563,68.7676,68.7775,128975.0
2017-09-05 13:30:00,69.79,69.79,69.65,69.67,81547.0,68.7873,68.7873,68.6494,68.6691,81547.0
2017-09-05 14:00:00,69.67,69.79,69.66,69.77,224703.0,68.6691,68.7873,68.6592,68.7676,224703.0
2017-09-05 14:30:00,69.78,69.83,69.69,69.76,99094.0,68.7775,68.8268,68.6888,68.7578,99094.0
2017-09-05 15:00:00,69.76,69.83,69.68,69.81,186847.0,68.7578,68.8268,68.6789,68.8071,186847.0
2017-09-05 15:30:00,69.82,69.95,69.81,69.84,538276.0,68.8169,68.945,68.8071,68.8366,538276.0
2017-09-06 09:30:00,70.08,70.09,69.69,69.81,118868.0,69.0732,69.083,68.6888,68.8071,118868.0
2017-09-06 10:00:00,69.83,69.96,69.79,69.83,123363.0,68.8268,68.9549,68.7873,68.8268,123363.0
2017-09-06 10:30:00,69.83,70.01,69.81,69.98,200340.0,68.8268,69.0042,68.8071,68.9746,200340.0
2017-09-06 11:00:00,69.98,70.03,69.89,69.93,174753.0,68.9746,69.0239,68.8859,68.9253,174753.0
2017-09-06 11:30:00,69.93,70.01,69.79,69.86,52871.0,68.9253,69.0042,68.7873,68.8563,52871.0
2017-09-06 12:00:00,69.87,69.87,69.78,69.84,38698.0,68.8662,68.8662,68.7775,68.8366,38698.0
2017-09-06 12:30:00,69.84,69.91,69.81,69.84,54448.0,68.8366,68.9056,68.8071,68.8366,54448.0
2017-09-06 13:00:00,69.84,69.86,69.64,69.66,55143.0,68.8366,68.8563,68.6395,68.6592,55143.0
2017-09-06 13:30:00,69.67,69.72,69.65,69.66,75419.0,68.6691,68.7184,68.6494,68.6592,75419.0
2017-09-06 14:00:00,69.66,69.69,69.61,69.63,86222.0,68.6592,68.6888,68.6099,68.6296,86222.0
2017-09-06 14:30:00,69.63,69.74,69.6,69.74,52069.0,68.6296,68.7381,68.6001,68.7381,52069.0
2017-09-06 15:00:00,69.73,69.77,69.68,69.76,83723.0,68.7282,68.7676,68.6789,68.7578,83723.0
2017-09-06 15:30:00,69.76,69.78,69.67,69.7,288487.0,68.7578,68.7775,68.6691,68.6986,288487.0
2017-09-07 09:30:00,69.89,70.08,69.74,70.06,95616.0,68.8859,69.0732,68.7381,69.0535,95616.0
2017-09-07 10:00:00,70.06,70.36,69.93,70.31,136168.0,69.0535,69.3492,68.9253,69.2999,136168.0
2017-09-07 10:30:00,70.31,70.35,70.2,70.3,94312.0,69.2999,69.3393,69.1915,69.29,94312.0
2017-09-07 11:00:00,70.29,70.31,70.17,70.3,54897.0,69.2802,69.2999,69.1619,69.29,54897.0
2017-09-07 11:30:00,70.3,70.35,70.23,70.25,51918.0,69.29,69.3393,69.221,69.2407,51918.0
2017-09-07 12:00:00,70.23,70.31,70.09,70.11,86156.0,69.221,69.2999,69.083,69.1027,86156.0
2017-09-07 12:30:00,70.12,70.24,70.1,70.22,38457.0,69.1126,69.2309,69.0929,69.2112,38457.0
2017-09-07 13:00:00,70.22,70.24,70.16,70.24,44638.0,69.2112,69.2309,69.152,69.2309,44638.0
2017-09-07 13:30:00,70.25,70.3,70.2,70.24,43783.0,69.2407,69.29,69.1915,69.2309,43783.0
2017-09-07 14:00:00,70.24,70.29,70.22,70.24,108762.0,69.2309,69.2802,69.2112,69.2309,108762.0
2017-09-07 14:30:00,70.23,70.28,70.19,70.22,58780.0,69.221,69.2703,69.1816,69.2112,58780.0
2017-09-07 15:00:00,70.21,70.23,70.1,70.14,77144.0,69.2013,69.221,69.0929,69.1323,77144.0
2017-09-07 15:30:00,70.14,70.38,70.12,70.3,284314.0,69.1323,69.3689,69.1126,69.29,284314.0
2017-09-08 09:30:00,70.23,70.29,70.03,70.1,74288.0,69.221,69.2802,69.0239,69.0929,74288.0
2017-09-08 10:00:00,70.09,70.4,70.09,70.3,63083.0,69.083,69.3886,69.083,69.29,63083.0
2017-09-08 10:30:00,70.31,70.35,70.25,70.34,58227.0,69.2999,69.3393,69.2407,69.3294,58227.0
2017-09-08 11:00:00,70.33,70.43,70.3,70.4,58380.0,69.3196,69.4182,69.29,69.3886,58380.0
2017-09-08 11:30:00,70.4,70.42,70.28,70.3,40154.0,69.3886,69.4083,69.2703,69.29,40154.0
2017-09-08 12:00:00,70.29,70.46,70.28,70.45,39336.0,69.2802,69.4477,69.2703,69.4379,39336.0
2017-09-08 12:30:00,70.46,70.49,70.43,70.48,24885.0,69.4477,69.4773,69.4182,69.4674,24885.0
2017-09-08 13:00:00,70.48,70.55,70.45,70.53,44591.0,69.4674,69.5364,69.4379,69.5167,44591.0
2017-09-08 13:30:00,70.53,70.6,70.5,70.58,63539.0,69.5167,69.5857,69.4871,69.566,63539.0
2017-09-08 14:00:00,70.58,70.71,70.55,70.7,107301.0,69.566,69.6941,69.5364,69.6843,107301.0
2017-09-08 14:30:00,70.71,70.77,70.68,70.72,53471.0,69.6941,69.7533,69.6646,69.704,53471.0
2017-09-08 15:00:00,70.71,70.72,70.57,70.63,129538.0,69.6941,69.704,69.5561,69.6153,129538.0
2017-09-08 15:30:00,70.63,70.69,70.57,70.64,288487.0,69.6153,69.6744,69.5561,69.6251,288487.0
2017-09-11 09:30:00,70.63,70.99,70.62,70.92,113396.0,69.6153,69.9701,69.6054,69.9011,113396.0
2017-09-11 10:00:00,70.93,71.1,70.85,71.07,63614.0,69.911,70.0785,69.8321,70.049,63614.0
2017-09-11 10:30:00,71.08,71.24,71.07,71.24,44856.0,70.0588,70.2165,70.049,70.2165,44856.0
2017-09-11 11:00:00,71.24,71.25,71.17,71.18,63157.0,70.2165,70.2264,70.1475,70.1574,63157.0
2017-09-11 11:30:00,71.18,71.23,71.14,71.18,44092.0,70.1574,70.2067,70.118,70.1574,44092.0
2017-09-11 12:00:00,71.19,71.19,71.13,71.18,38988.0,70.1672,70.1672,70.1081,70.1574,38988.0
2017-09-11 12:30:00,71.18,71.24,71.15,71.2,38940.0,70.1574,70.2165,70.1278,70.1771,38940.0
2017-09-11 13:00:00,71.21,71.31,71.18,71.25,48803.0,70.1869,70.2855,70.1574,70.2264,48803.0
2017-09-11 13:30:00,71.26,71.36,71.23,71.33,46286.0,70.2362,70.3348,70.2067,70.3052,46286.0
2017-09-11 14:00:00,71.35,71.42,71.31,71.41,56840.0,70.3249,70.3939,70.2855,70.3841,56840.0
2017-09-11 14:30:00,71.4,71.55,71.38,71.53,69241.0,70.3742,70.5221,70.3545,70.5023,69241.0
2017-09-11 15:00:00,71.53,71.54,71.39,71.45,124902.0,70.5023,70.5122,70.3644,70.4235,124902.0
2017-09-11 15:30:00,71.45,71.57,71.43,71.55,381823.0,70.4235,70.5418,70.4038,70.5221,381823.0
2017-09-12 09:30:00,71.45,71.49,70.98,71.0,180760.0,70.4235,70.4629,69.9602,69.98,180760.0
2017-09-12 10:00:00,70.99,71.03,70.6,70.61,126993.0,69.9701,70.0095,69.5857,69.5956,126993.0
2017-09-12 10:30:00,70.61,70.74,70.5,70.65,136020.0,69.5956,69.7237,69.4871,69.635,136020.0
2017-09-12 11:00:00,70.66,70.66,70.5,70.52,60914.0,69.6448,69.6448,69.4871,69.5069,60914.0
2017-09-12 11:30:00,70.52,70.56,70.47,70.53,72204.0,69.5069,69.5463,69.4576,69.5167,72204.0
2017-09-12 12:00:00,70.53,70.53,70.35,70.37,94040.0,69.5167,69.5167,69.3393,69.359,94040.0
2017-09-12 12:30:00,70.36,70.41,70.25,70.27,66782.0,69.3492,69.3984,69.2407,69.2605,66782.0
2017-09-12 13:00:00,70.27,70.32,70.18,70.27,51090.0,69.2605,69.3097,69.1717,69.2605,51090.0
2017-09-12 13:30:00,70.26,70.27,69.95,69.98,79098.0,69.2506,69.2605,68.945,68.9746,79098.0
2017-09-12 14:00:00,69.98,70.13,69.79,70.1,146306.0,68.9746,69.1225,68.7873,69.0929,146306.0
2017-09-12 14:30:00,70.09,70.16,70.04,70.11,77568.0,69.083,69.152,69.0338,69.1027,77568.0
2017-09-12 15:00:00,70.11,70.16,70.06,70.1,105234.0,69.1027,69.152,69.0535,69.0929,105234.0
2017-09-12 15:30:00,70.09,70.16,70.03,70.16,336465.0,69.083,69.152,69.0239,69.152,336465.0
2017-09-13 09:30:00,70.09,70.16,69.7,69.72,103386.0,69.083,69.152,68.6986,68.7184,103386.0
2017-09-13 10:00:00,69.72,69.97,69.7,69.87,132662.0,68.7184,68.9648,68.6986,68.8662,132662.0
2017-09-13 10:30:00,69.86,69.87,69.58,69.7,156147.0,68.8563,68.8662,68.5804,68.6986,156147.0
2017-09-13 11:00:00,69.7,69.84,69.65,69.69,79459.0,68.6986,68.8366,68.6494,68.6888,79459.0
2017-09-13 11:30:00,69.69,69.83,69.68,69.83,63551.0,68.6888,68.8268,68.6789,68.8268,63551.0
2017-09-13 12:00:00,69.82,69.98,69.82,69.97,78273.0,68.8169,68.9746,68.8169,68.9648,78273.0
2017-09-13 12:30:00,69.98,69.99,69.84,69.85,91490.0,68.9746,68.9845,68.8366,68.8465,91490.0
2017-09-13 13:00:00,69.84,69.9,69.8,69.85,41698.0,68.8366,68.8958,68.7972,68.8465,41698.0
2017-09-13 13:30:00,69.86,69.86,69.69,69.7,74173.0,68.8563,68.8563,68.6888,68.6986,74173.0
2017-09-13 14:00:00,69.7,69.81,69.68,69.73,128117.0,68.6986,68.8071,68.6789,68.7282,128117.0
2017-09-13 14:30:00,69.73,69.81,69.69,69.73,84845.0,68.7282,68.8071,68.6888,68.7282,84845.0
2017-09-13 15:00:00,69.73,69.76,69.61,69.62,106074.0,68.7282,68.7578,68.6099,68.6198,106074.0
2017-09-13 15:30:00,69.63,69.66,69.47,69.56,499222.0,68.6296,68.6592,68.4719,68.5607,499222.0
2017-09-14 09:30:00,69.47,69.48,69.25,69.43,82267.0,68.4719,68.4818,68.2551,68.4325,82267.0
2017-09-14 10:00:00,69.43,69.8,69.41,69.78,98430.0,68.4325,68.7972,68.4128,68.7775,98430.0
2017-09-14 10:30:00,69.79,69.9,69.67,69.87,111089.0,68.7873,68.8958,68.6691,68.8662,111089.0
2017-09-14 11:00:00,69.88,69.93,69.77,69.91,75579.0,68.8761,68.9253,68.7676,68.9056,75579.0
2017-09-14 11:30:00,69.91,70.04,69.91,69.97,53654.0,68.9056,69.0338,68.9056,68.9648,53654.0
2017-09-14 12:00:00,69.98,70.12,69.95,70.1,56699.0,68.9746,69.1126,68.945,69.0929,56699.0
2017-09-14 12:30:00,70.1,70.11,69.97,69.98,83730.0,69.0929,69.1027,68.9648,68.9746,83730.0
2017-09-14 13:00:00,69.98,70.04,69.94,70.04,53599.0,68.9746,69.0338,68.9352,69.0338,53599.0
2017-09-14 13:30:00,70.04,70.16,70.02,70.15,87562.0,69.0338,69.152,69.014,69.1422,87562.0
2017-09-14 14:00:00,70.15,70.15,70.02,70.02,75491.0,69.1422,69.1422,69.014,69.014,75491.0
2017-09-14 14:30:00,70.02,70.11,70.0,70.01,105588.0,69.014,69.1027,68.9943,69.0042,105588.0
2017-09-14 15:00:00,70.02,70.04,69.93,70.04,97383.0,69.014,69.0338,68.9253,69.0338,97383.0
2017-09-14 15:30:00,70.03,70.08,69.99,70.08,281036.0,69.0239,69.0732,68.9845,69.0732,281036.0
2017-09-15 09:30:00,70.16,70.38,70.12,70.16,797221.0,69.152,69.3689,69.1126,69.152,797221.0
2017-09-15 10:00:00,70.16,70.19,70.01,70.01,72215.0,69.152,69.1816,69.0042,69.0042,72215.0
2017-09-15 10:30:00,70.01,70.05,69.96,69.99,69565.0,69.0042,69.0436,68.9549,68.9845,69565.0
2017-09-15 11:00:00,69.99,70.26,69.98,70.23,57305.0,68.9845,69.2506,68.9746,69.221,57305.0
2017-09-15 11:30:00,70.23,70.35,70.19,70.31,65213.0,69.221,69.3393,69.1816,69.2999,65213.0
2017-09-15 12:00:00,70.31,70.33,70.22,70.23,38380.0,69.2999,69.3196,69.2112,69.221,38380.0
2017-09-15 12:30:00,70.23,70.29,70.17,70.17,26447.0,69.221,69.2802,69.1619,69.1619,26447.0
2017-09-15 13:00:00,70.17,70.19,70.1,70.13,127448.0,69.1619,69.1816,69.0929,69.1225,127448.0
2017-09-15 13:30:00,70.14,70.17,70.08,70.13,66148.0,69.1323,69.1619,69.0732,69.1225,66148.0
2017-09-15 14:00:00,70.13,70.14,70.07,70.12,48230.0,69.1225,69.1323,69.0633,69.1126,48230.0
2017-09-15 14:30:00,70.11,70.24,70.11,70.24,61683.0,69.1027,69.2309,69.1027,69.2309,61683.0
2017-09-15 15:00:00,70.25,70.31,70.21,70.29,111768.0,69.2407,69.2999,69.2013,69.2802,111768.0
2017-09-15 15:30:00,70.29,70.33,70.12,70.27,381685.0,69.2802,69.3196,69.1126,69.2605,381685.0
2017-09-18 09:30:00,70.27,70.31,70.1,70.29,78684.0,69.2605,69.2999,69.0929,69.2802,78684.0
2017-09-18 10:00:00,70.29,70.33,70.16,70.17,73838.0,69.2802,69.3196,69.152,69.1619,73838.0
2017-09-18 10:30:00,70.17,70.17,70.04,70.06,52846.0,69.1619,69.1619,69.0338,69.0535,52846.0
2017-09-18 11:00:00,70.06,70.08,69.95,70.03,69477.0,69.0535,69.0732,68.945,69.0239,69477.0
2017-09-18 11:30:00,70.04,70.06,69.96,69.96,67311.0,69.0338,69.0535,68.9549,68.9549,67311.0
2017-09-18 12:00:00,69.96,69.98,69.63,69.64,60488.0,68.9549,68.9746,68.6296,68.6395,60488.0
2017-09-18 12:30:00,69.64,69.65,69.58,69.63,45231.0,68.6395,68.6494,68.5804,68.6296,45231.0
2017-09-18 13:00:00,69.64,69.65,69.58,69.59,36639.0,68.6395,68.6494,68.5804,68.5902,36639.0
2017-09-18 13:30:00,69.59,69.66,69.23,69.23,77166.0,68.5902,68.6592,68.2354,68.2354,77166.0
2017-09-18 14:00:00,69.24,69.38,69.19,69.33,67658.0,68.2452,68.3832,68.196,68.334,67658.0
2017-09-18 14:30:00,69.34,69.51,69.3,69.47,97825.0,68.3438,68.5114,68.3044,68.4719,97825.0
2017-09-18 15:00:00,69.47,69.57,69.38,69.43,67192.0,68.4719,68.5705,68.3832,68.4325,67192.0
2017-09-18 15:30:00,69.42,69.65,69.41,69.64,231814.0,68.4227,68.6494,68.4128,68.6395,231814.0
2017-09-19 09:30:00,69.68,69.76,69.51,69.57,114879.0,68.6789,68.7578,68.5114,68.5705,114879.0
2017-09-19 10:00:00,69.54,69.56,69.34,69.5,74455.0,68.5409,68.5607,68.3438,68.5015,74455.0
2017-09-19 10:30:00,69.52,69.53,69.38,69.48,59972.0,68.5212,68.5311,68.3832,68.4818,59972.0
2017-09-19 11:00:00,69.47,69.63,69.39,69.4,65190.0,68.4719,68.6296,68.3931,68.4029,65190.0
2017-09-19 11:30:00,69.38,69.43,69.34,69.34,64802.0,68.3832,68.4325,68.3438,68.3438,64802.0
2017-09-19 12:00:00,69.34,69.41,69.27,69.39,59796.0,68.3438,68.4128,68.2748,68.3931,59796.0
2017-09-19 12:30:00,69.39,69.43,69.32,69.32,61707.0,68.3931,68.4325,68.3241,68.3241,61707.0
2017-09-19 13:00:00,69.33,69.45,69.31,69.41,46478.0,68.334,68.4522,68.3142,68.4128,46478.0
2017-09-19 13:30:00,69.41,69.42,69.34,69.39,48191.0,68.4128,68.4227,68.3438,68.3931,48191.0
2017-09-19 14:00:00,69.39,69.43,69.32,69.33,64555.0,68.3931,68.4325,68.3241,68.334,64555.0
2017-09-19 14:30:00,69.34,69.44,69.3,69.36,92205.0,68.3438,68.4424,68.3044,68.3635,92205.0
2017-09-19 15:00:00,69.38,69.4,69.3,69.36,92242.0,68.3832,68.4029,68.3044,68.3635,92242.0
2017-09-19 15:30:00,69.36,69.48,69.25,69.27,414583.0,68.3635,68.4818,68.2551,68.2748,414583.0
2017-09-20 09:30:00,69.47,69.66,69.33,69.42,230162.0,68.4719,68.6592,68.334,68.4227,230162.0
2017-09-20 10:00:00,69.4,69.43,69.23,69.34,124017.0,68.4029,68.4325,68.2354,68.3438,124017.0
2017-09-20 10:30:00,69.34,69.46,69.29,69.45,108409.0,68.3438,68.4621,68.2945,68.4522,108409.0
2017-09-20 11:00:00,69.48,69.49,69.24,69.26,76256.0,68.4818,68.4917,68.2452,68.265,76256.0
2017-09-20 11:30:00,69.26,69.31,69.18,69.2,68455.0,68.265,68.3142,68.1861,68.2058,68455.0
2017-09-20 12:00:00,69.19,69.27,69.12,69.25,190223.0,68.196,68.2748,68.127,68.2551,190223.0
2017-09-20 12:30:00,69.25,69.27,69.2,69.25,64814.0,68.2551,68.2748,68.2058,68.2551,64814.0
2017-09-20 13:00:00,69.25,69.39,69.24,69.37,57300.0,68.2551,68.3931,68.2452,68.3734,57300.0
2017-09-20 13:30:00,69.37,69.42,69.33,69.35,79717.0,68.3734,68.4227,68.334,68.3537,79717.0
2017-09-20 14:00:00,69.36,69.36,68.66,68.98,234023.0,68.3635,68.3635,67.6736,67.989,234023.0
2017-09-20 14:30:00,68.95,69.05,68.77,68.88,291449.0,67.9594,68.058,67.782,67.8904,291449.0
2017-09-20 15:00:00,68.88,68.97,68.83,68.91,164004.0,67.8904,67.9791,67.8411,67.92,164004.0
2017-09-20 15:30:00,68.91,69.12,68.9,69.05,388598.0,67.92,68.127,67.9101,68.058,388598.0
2017-09-21 09:30:00,69.11,69.28,68.95,69.28,72748.0,68.1171,68.2847,67.9594,68.2847,72748.0
2017-09-21 10:00:00,69.27,69.29,69.09,69.22,129372.0,68.2748,68.2945,68.0974,68.2255,129372.0
2017-09-21 10:30:00,69.22,69.34,69.18,69.18,38115.0,68.2255,68.3438,68.1861,68.1861,38115.0
2017-09-21 11:00:00,69.19,69.19,69.02,69.04,69740.0,68.196,68.196,68.0284,68.0481,69740.0
2017-09-21 11:30:00,69.04,69.09,69.0,69.08,60769.0,68.0481,68.0974,68.0087,68.0875,60769.0
2017-09-21 12:00:00,69.08,69.1,69.0,69.08,90929.0,68.0875,68.1073,68.0087,68.0875,90929.0
2017-09-21 12:30:00,69.07,69.09,69.03,69.06,65953.0,68.0777,68.0974,68.0383,68.0678,65953.0
2017-09-21 13:00:00,69.05,69.16,68.91,69.16,188344.0,68.058,68.1664,67.92,68.1664,188344.0
2017-09-21 13:30:00,69.16,69.27,69.11,69.15,95483.0,68.1664,68.2748,68.1171,68.1565,95483.0
2017-09-21 14:00:00,69.15,69.15,69.03,69.09,95670.0,68.1565,68.1565,68.0383,68.0974,95670.0
2017-09-21 14:30:00,69.08,69.11,68.99,69.06,189431.0,68.0875,68.1171,67.9988,68.0678,189431.0
2017-09-21 15:00:00,69.05,69.19,69.05,69.06,296945.0,68.058,68.196,68.058,68.0678,296945.0
2017-09-21 15:30:00,69.07,69.17,69.04,69.16,421293.0,68.0777,68.1763,68.0481,68.1664,421293.0
2017-09-22 09:30:00,69.45,69.45,69.08,69.1,135933.0,68.4522,68.4522,68.0875,68.1073,135933.0
2017-09-22 10:00:00,69.1,69.16,68.99,69.07,207791.0,68.1073,68.1664,67.9988,68.0777,207791.0
2017-09-22 10:30:00,69.07,69.1,68.93,69.05,160973.0,68.0777,68.1073,67.9397,68.058,160973.0
2017-09-22 11:00:00,69.03,69.11,68.93,69.01,142706.0,68.0383,68.1171,67.9397,68.0186,142706.0
2017-09-22 11:30:00,69.01,69.04,68.97,69.01,63488.0,68.0186,68.0481,67.9791,68.0186,63488.0
2017-09-22 12:00:00,69.01,69.07,68.98,69.0,68163.0,68.0186,68.0777,67.989,68.0087,68163.0
2017-09-22 12:30:00,69.01,69.02,68.89,69.01,66569.0,68.0186,68.0284,67.9003,68.0186,66569.0
2017-09-22 13:00:00,69.0,69.05,68.97,69.02,87615.0,68.0087,68.058,67.9791,68.0284,87615.0
2017-09-22 13:30:00,69.01,69.04,68.91,68.93,170745.0,68.0186,68.0481,67.92,67.9397,170745.0
2017-09-22 14:00:00,68.94,69.01,68.84,68.94,224785.0,67.9496,68.0186,67.851,67.9496,224785.0
2017-09-22 14:30:00,68.94,69.02,68.89,68.95,260414.0,67.9496,68.0284,67.9003,67.9594,260414.0
2017-09-22 15:00:00,68.95,68.98,68.85,68.87,159293.0,67.9594,67.989,67.8609,67.8806,159293.0
2017-09-22 15:30:00,68.87,68.91,68.77,68.86,606267.0,67.8806,67.92,67.782,67.8707,606267.0
2017-09-25 09:30:00,68.89,68.89,68.68,68.74,133735.0,67.9003,67.9003,67.6933,67.7524,133735.0
2017-09-25 10:00:00,68.73,68.98,68.69,68.85,112496.0,67.7426,67.989,67.7031,67.8609,112496.0
2017-09-25 10:30:00,68.83,69.04,68.75,68.84,84157.0,67.8411,68.0481,67.7623,67.851,84157.0
2017-09-25 11:00:00,68.84,69.06,68.83,69.03,129151.0,67.851,68.0678,67.8411,68.0383,129151.0
2017-09-25 11:30:00,69.04,69.25,69.0,69.22,66951.0,68.0481,68.2551,68.0087,68.2255,66951.0
2017-09-25 12:00:00,69.22,69.37,69.21,69.36,83659.0,68.2255,68.3734,68.2157,68.3635,83659.0
2017-09-25 12:30:00,69.36,69.36,69.21,69.22,85049.0,68.3635,68.3635,68.2157,68.2255,85049.0
2017-09-25 13:00:00,69.22,69.23,69.01,69.06,57738.0,68.2255,68.2354,68.0186,68.0678,57738.0
2017-09-25 13:30:00,69.05,69.05,68.95,68.98,63084.0,68.058,68.058,67.9594,67.989,63084.0
2017-09-25 14:00:00,68.98,69.16,68.96,69.12,89159.0,67.989,68.1664,67.9693,68.127,89159.0
2017-09-25 14:30:00,69.12,69.16,69.09,69.12,90589.0,68.127,68.1664,68.0974,68.127,90589.0
2017-09-25 15:00:00,69.12,69.25,69.1,69.19,113484.0,68.127,68.2551,68.1073,68.196,113484.0
2017-09-25 15:30:00,69.19,69.28,69.17,69.28,353575.0,68.196,68.2847,68.1763,68.2847,353575.0
2017-09-26 09:30:00,68.98,69.23,68.98,69.16,151008.0,67.989,68.2354,67.989,68.1664,151008.0
2017-09-26 10:00:00,69.16,69.17,69.03,69.17,102744.0,68.1664,68.1763,68.0383,68.1763,102744.0
2017-09-26 10:30:00,69.17,69.31,69.16,69.28,105062.0,68.1763,68.3142,68.1664,68.2847,105062.0
2017-09-26 11:00:00,69.28,69.35,69.18,69.18,132652.0,68.2847,68.3537,68.1861,68.1861,132652.0
2017-09-26 11:30:00,69.19,69.2,69.08,69.13,69737.0,68.196,68.2058,68.0875,68.1368,69737.0
2017-09-26 12:00:00,69.12,69.16,69.04,69.05,48607.0,68.127,68.1664,68.0481,68.058,48607.0
2017-09-26 12:30:00,69.05,69.07,68.86,68.92,42469.0,68.058,68.0777,67.8707,67.9298,42469.0
2017-09-26 13:00:00,68.93,69.03,68.89,69.0,87179.0,67.9397,68.0383,67.9003,68.0087,87179.0
2017-09-26 13:30:00,69.01,69.02,68.92,69.02,65580.0,68.0186,68.0284,67.9298,68.0284,65580.0
2017-09-26 14:00:00,69.02,69.05,68.95,69.05,93428.0,68.0284,68.058,67.9594,68.058,93428.0
2017-09-26 14:30:00,69.06,69.08,69.02,69.07,94910.0,68.0678,68.0875,68.0284,68.0777,94910.0
2017-09-26 15:00:00,69.06,69.17,69.05,69.12,76456.0,68.0678,68.1763,68.058,68.127,76456.0
2017-09-26 15:30:00,69.12,69.18,69.03,69.05,252590.0,68.127,68.1861,68.0383,68.058,252590.0
2017-09-27 09:30:00,68.65,68.91,68.38,68.44,141481.0,67.6637,67.92,67.3976,67.4567,141481.0
2017-09-27 10:00:00,68.45,68.53,68.35,68.36,87624.0,67.4666,67.5454,67.368,67.3779,87624.0
2017-09-27 10:30:00,68.35,68.45,68.2,68.22,98954.0,67.368,67.4666,67.2202,67.2399,98954.0
2017-09-27 11:00:00,68.21,68.3,68.21,68.27,74819.0,67.23,67.3188,67.23,67.2892,74819.0
2017-09-27 11:30:00,68.25,68.3,68.17,68.22,80088.0,67.2695,67.3188,67.1906,67.2399,80088.0
2017-09-27 12:00:00,68.21,68.24,68.05,68.14,118143.0,67.23,67.2596,67.0723,67.1611,118143.0
2017-09-27 12:30:00,68.12,68.14,67.87,67.93,99297.0,67.1413,67.1611,66.8949,66.9541,99297.0
2017-09-27 13:00:00,67.91,67.96,67.74,67.75,93597.0,66.9344,66.9836,66.7668,66.7767,93597.0
2017-09-27 13:30:00,67.76,67.78,67.52,67.55,173298.0,66.7865,66.8062,66.55,66.5795,173298.0
2017-09-27 14:00:00,67.55,68.02,67.53,67.86,191242.0,66.5795,67.0428,66.5598,66.8851,191242.0
2017-09-27 14:30:00,67.87,68.13,67.87,68.04,231250.0,66.8949,67.1512,66.8949,67.0625,231250.0
2017-09-27 15:00:00,68.03,68.13,68.01,68.01,168437.0,67.0526,67.1512,67.0329,67.0329,168437.0
2017-09-27 15:30:00,68.02,68.11,67.98,68.01,450103.0,67.0428,67.1315,67.0034,67.0329,450103.0
2017-09-28 09:30:00,67.41,67.68,67.33,67.33,202428.0,66.959,67.2272,66.8795,66.8795,202428.0
2017-09-28 10:00:00,67.34,67.54,67.26,67.46,184974.0,66.8895,67.0881,66.81,67.0087,184974.0
2017-09-28 10:30:00,67.46,67.73,67.46,67.7,162291.0,67.0087,67.2769,67.0087,67.2471,162291.0
2017-09-28 11:00:00,67.68,67.84,67.63,67.83,125454.0,67.2272,67.3861,67.1775,67.3762,125454.0
2017-09-28 11:30:00,67.83,67.99,67.78,67.87,104778.0,67.3762,67.5351,67.3265,67.4159,104778.0
2017-09-28 12:00:00,67.86,67.99,67.84,67.85,117949.0,67.406,67.5351,67.3861,67.3961,117949.0
2017-09-28 12:30:00,67.84,67.89,67.78,67.85,80360.0,67.3861,67.4358,67.3265,67.3961,80360.0
2017-09-28 13:00:00,67.84,67.93,67.84,67.85,68299.0,67.3861,67.4755,67.3861,67.3961,68299.0
2017-09-28 13:30:00,67.83,68.05,67.81,68.03,82469.0,67.3762,67.5947,67.3563,67.5749,82469.0
2017-09-28 14:00:00,68.02,68.12,68.01,68.06,190520.0,67.5649,67.6643,67.555,67.6047,190520.0
2017-09-28 14:30:00,68.05,68.13,68.03,68.11,116129.0,67.5947,67.6742,67.5749,67.6543,116129.0
2017-09-28 15:00:00,68.1,68.11,67.97,67.99,120703.0,67.6444,67.6543,67.5153,67.5351,120703.0
2017-09-28 15:30:00,67.98,68.05,67.95,68.05,329139.0,67.5252,67.5947,67.4954,67.5947,329139.0
2017-09-29 09:30:00,68.08,68.09,67.89,67.95,159157.0,67.6245,67.6345,67.4358,67.4954,159157.0
2017-09-29 10:00:00,67.97,68.0,67.73,67.84,130777.0,67.5153,67.5451,67.2769,67.3861,130777.0
2017-09-29 10:30:00,67.83,68.04,67.83,67.98,89668.0,67.3762,67.5848,67.3762,67.5252,89668.0
2017-09-29 11:00:00,67.97,68.14,67.92,67.98,99083.0,67.5153,67.6841,67.4656,67.5252,99083.0
2017-09-29 11:30:00,67.98,68.25,67.94,68.09,75473.0,67.5252,67.7934,67.4855,67.6345,75473.0
2017-09-29 12:00:00,68.08,68.1,67.99,68.06,40650.0,67.6245,67.6444,67.5351,67.6047,40650.0
2017-09-29 12:30:00,68.06,68.07,67.94,67.95,82990.0,67.6047,67.6146,67.4855,67.4954,82990.0
2017-09-29 13:00:00,67.95,68.01,67.92,68.0,47003.0,67.4954,67.555,67.4656,67.5451,47003.0
2017-09-29 13:30:00,68.01,68.05,67.96,67.98,47672.0,67.555,67.5947,67.5053,67.5252,47672.0
2017-09-29 14:00:00,67.98,68.04,67.95,68.01,73377.0,67.5252,67.5848,67.4954,67.555,73377.0
2017-09-29 14:30:00,68.01,68.03,67.86,67.93,65511.0,67.555,67.5749,67.406,67.4755,65511.0
2017-09-29 15:00:00,67.93,68.04,67.93,68.02,115005.0,67.4755,67.5848,67.4755,67.5649,115005.0
2017-09-29 15:30:00,68.01,68.1,67.94,68.08,528632.0,67.555,67.6444,67.4855,67.6245,528632.0
2017-10-02 09:30:00,68.29,68.47,68.14,68.34,96701.0,67.8331,68.0119,67.6841,67.8828,96701.0
2017-10-02 10:00:00,68.34,68.44,68.02,68.41,77353.0,67.8828,67.9821,67.5649,67.9523,77353.0
2017-10-02 10:30:00,68.41,68.53,68.4,68.49,96191.0,67.9523,68.0715,67.9424,68.0318,96191.0
2017-10-02 11:00:00,68.5,68.5,68.35,68.37,55718.0,68.0417,68.0417,67.8927,67.9126,55718.0
2017-10-02 11:30:00,68.37,68.47,68.33,68.45,74613.0,67.9126,68.0119,67.8729,67.9921,74613.0
2017-10-02 12:00:00,68.46,68.51,68.39,68.44,42940.0,68.002,68.0517,67.9325,67.9821,42940.0
2017-10-02 12:30:00,68.46,68.49,68.37,68.43,46727.0,68.002,68.0318,67.9126,67.9722,46727.0
2017-10-02 13:00:00,68.43,68.49,68.39,68.48,51214.0,67.9722,68.0318,67.9325,68.0219,51214.0
2017-10-02 13:30:00,68.48,68.48,68.36,68.41,78280.0,68.0219,68.0219,67.9027,67.9523,78280.0
2017-10-02 14:00:00,68.4,68.41,68.33,68.34,67797.0,67.9424,67.9523,67.8729,67.8828,67797.0
2017-10-02 14:30:00,68.35,68.4,68.3,68.3,102520.0,67.8927,67.9424,67.8431,67.8431,102520.0
2017-10-02 15:00:00,68.3,68.35,68.17,68.17,71267.0,67.8431,67.8927,67.7139,67.7139,71267.0
2017-10-02 15:30:00,68.17,68.2,68.01,68.07,208668.0,67.7139,67.7437,67.555,67.6146,208668.0
2017-10-03 09:30:00,67.99,68.22,67.65,67.73,122209.0,67.5351,67.7636,67.1974,67.2769,122209.0
2017-10-03 10:00:00,67.72,67.79,67.61,67.64,100841.0,67.2669,67.3365,67.1577,67.1875,100841.0
2017-10-03 10:30:00,67.66,67.79,67.62,67.75,54494.0,67.2073,67.3365,67.1676,67.2967,54494.0
2017-10-03 11:00:00,67.76,67.8,67.73,67.79,36037.0,67.3067,67.3464,67.2769,67.3365,36037.0
2017-10-03 11:30:00,67.79,67.88,67.78,67.83,39702.0,67.3365,67.4259,67.3265,67.3762,39702.0
2017-10-03 12:00:00,67.82,67.98,67.78,67.96,74516.0,67.3663,67.5252,67.3265,67.5053,74516.0
2017-10-03 12:30:00,67.96,68.11,67.95,68.1,97360.0,67.5053,67.6543,67.4954,67.6444,97360.0
2017-10-03 13:00:00,68.1,68.11,67.93,67.95,116850.0,67.6444,67.6543,67.4755,67.4954,116850.0
2017-10-03 13:30:00,67.93,67.99,67.89,67.99,49617.0,67.4755,67.5351,67.4358,67.5351,49617.0
2017-10-03 14:00:00,68.0,68.14,67.99,68.11,119039.0,67.5451,67.6841,67.5351,67.6543,119039.0
2017-10-03 14:30:00,68.12,68.18,68.07,68.17,88245.0,67.6643,67.7239,67.6146,67.7139,88245.0
2017-10-03 15:00:00,68.17,68.23,68.14,68.17,232907.0,67.7139,67.7735,67.6841,67.7139,232907.0
2017-10-03 15:30:00,68.17,68.36,68.15,68.31,508214.0,67.7139,67.9027,67.6941,67.853,508214.0
2017-10-04 09:30:00,68.45,68.64,68.28,68.53,156137.0,67.9921,68.1808,67.8232,68.0715,156137.0
2017-10-04 10:00:00,68.53,68.58,68.42,68.54,126929.0,68.0715,68.1212,67.9623,68.0815,126929.0
2017-10-04 10:30:00,68.54,68.64,68.49,68.59,146001.0,68.0815,68.1808,68.0318,68.1311,146001.0
2017-10-04 11:00:00,68.58,68.69,68.55,68.63,112550.0,68.1212,68.2304,68.0914,68.1708,112550.0
2017-10-04 11:30:00,68.63,68.82,68.57,68.82,117797.0,68.1708,68.3596,68.1113,68.3596,117797.0
2017-10-04 12:00:00,68.81,68.98,68.73,68.97,93708.0,68.3496,68.5185,68.2702,68.5086,93708.0
2017-10-04 12:30:00,68.98,69.05,68.86,68.92,120673.0,68.5185,68.588,68.3993,68.4589,120673.0
2017-10-04 13:00:00,68.92,68.95,68.81,68.93,46692.0,68.4589,68.4887,68.3496,68.4688,46692.0
2017-10-04 13:30:00,68.93,68.99,68.87,68.94,37593.0,68.4688,68.5284,68.4092,68.4788,37593.0
2017-10-04 14:00:00,68.94,68.94,68.8,68.89,72461.0,68.4788,68.4788,68.3397,68.4291,72461.0
2017-10-04 14:30:00,68.88,68.95,68.85,68.94,67768.0,68.4192,68.4887,68.3894,68.4788,67768.0
2017-10-04 15:00:00,68.93,69.01,68.85,68.99,115674.0,68.4688,68.5483,68.3894,68.5284,115674.0
2017-10-04 15:30:00,68.98,69.21,68.98,69.2,438203.0,68.5185,68.747,68.5185,68.737,438203.0
2017-10-05 09:30:00,69.16,69.16,68.72,69.07,158794.0,68.6973,68.6973,68.2602,68.6079,158794.0
2017-10-05 10:00:00,69.09,69.2,69.07,69.15,119190.0,68.6278,68.737,68.6079,68.6874,119190.0
2017-10-05 10:30:00,69.15,69.28,69.1,69.14,83830.0,68.6874,68.8165,68.6377,68.6774,83830.0
2017-10-05 11:00:00,69.15,69.32,69.14,69.22,90738.0,68.6874,68.8562,68.6774,68.7569,90738.0
2017-10-05 11:30:00,69.22,69.22,69.09,69.15,74261.0,68.7569,68.7569,68.6278,68.6874,74261.0
2017-10-05 12:00:00,69.15,69.16,68.99,69.04,137597.0,68.6874,68.6973,68.5284,68.5781,137597.0
2017-10-05 12:30:00,69.04,69.09,68.94,68.94,171767.0,68.5781,68.6278,68.4788,68.4788,171767.0
2017-10-05 13:00:00,68.94,68.97,68.89,68.92,50126.0,68.4788,68.5086,68.4291,68.4589,50126.0
2017-10-05 13:30:00,68.92,68.92,68.8,68.84,51578.0,68.4589,68.4589,68.3397,68.3794,51578.0
2017-10-05 14:00:00,68.84,68.94,68.81,68.91,54339.0,68.3794,68.4788,68.3496,68.449,54339.0
2017-10-05 14:30:00,68.9,68.93,68.86,68.9,71157.0,68.439,68.4688,68.3993,68.439,71157.0
2017-10-05 15:00:00,68.9,69.03,68.89,69.01,91648.0,68.439,68.5682,68.4291,68.5483,91648.0
2017-10-05 15:30:00,69.0,69.08,68.96,69.07,242750.0,68.5384,68.6178,68.4986,68.6079,242750.0
2017-10-06 09:30:00,68.93,68.95,68.6,68.8,74680.0,68.4688,68.4887,68.1411,68.3397,74680.0
2017-10-06 10:00:00,68.79,68.79,68.61,68.64,79821.0,68.3298,68.3298,68.151,68.1808,79821.0
2017-10-06 10:30:00,68.63,68.75,68.59,68.63,92062.0,68.1708,68.29,68.1311,68.1708,92062.0
2017-10-06 11:00:00,68.62,68.85,68.6,68.85,60743.0,68.1609,68.3894,68.1411,68.3894,60743.0
2017-10-06 11:30:00,68.85,68.89,68.73,68.78,80311.0,68.3894,68.4291,68.2702,68.3198,80311.0
2017-10-06 12:00:00,68.78,68.88,68.7,68.77,33846.0,68.3198,68.4192,68.2404,68.3099,33846.0
2017-10-06 12:30:00,68.76,68.85,68.74,68.82,38176.0,68.3,68.3894,68.2801,68.3596,38176.0
2017-10-06 13:00:00,68.81,68.89,68.79,68.86,31780.0,68.3496,68.4291,68.3298,68.3993,31780.0
2017-10-06 13:30:00,68.85,68.85,68.74,68.77,35222.0,68.3894,68.3894,68.2801,68.3099,35222.0
2017-10-06 14:00:00,68.77,68.77,68.71,68.75,38183.0,68.3099,68.3099,68.2503,68.29,38183.0
2017-10-06 14:30:00,68.74,68.75,68.71,68.75,51588.0,68.2801,68.29,68.2503,68.29,51588.0
2017-10-06 15:00:00,68.75,68.81,68.69,68.8,72984.0,68.29,68.3496,68.2304,68.3397,72984.0
2017-10-06 15:30:00,68.8,68.84,68.74,68.81,337151.0,68.3397,68.3794,68.2801,68.3496,337151.0
2017-10-09 09:30:00,68.9,68.95,68.67,68.67,57361.0,68.439,68.4887,68.2106,68.2106,57361.0
2017-10-09 10:00:00,68.68,68.8,68.6,68.64,76710.0,68.2205,68.3397,68.1411,68.1808,76710.0
2017-10-09 10:30:00,68.64,68.78,68.62,68.71,40720.0,68.1808,68.3198,68.1609,68.2503,40720.0
2017-10-09 11:00:00,68.72,68.76,68.64,68.76,24683.0,68.2602,68.3,68.1808,68.3,24683.0
2017-10-09 11:30:00,68.75,68.8,68.68,68.8,32405.0,68.29,68.3397,68.2205,68.3397,32405.0
2017-10-09 12:00:00,68.82,68.83,68.69,68.77,22840.0,68.3596,68.3695,68.2304,68.3099,22840.0
2017-10-09 12:30:00,68.77,68.86,68.71,68.75,58541.0,68.3099,68.3993,68.2503,68.29,58541.0
2017-10-09 13:00:00,68.76,68.77,68.7,68.7,17161.0,68.3,68.3099,68.2404,68.2404,17161.0
2017-10-09 13:30:00,68.71,68.72,68.66,68.66,25885.0,68.2503,68.2602,68.2006,68.2006,25885.0
2017-10-09 14:00:00,68.67,68.74,68.66,68.66,28178.0,68.2106,68.2801,68.2006,68.2006,28178.0
2017-10-09 14:30:00,68.66,68.69,68.61,68.64,48629.0,68.2006,68.2304,68.151,68.1808,48629.0
2017-10-09 15:00:00,68.64,68.66,68.58,68.65,85669.0,68.1808,68.2006,68.1212,68.1907,85669.0
2017-10-09 15:30:00,68.64,68.66,68.57,68.65,203227.0,68.1808,68.2006,68.1113,68.1907,203227.0
2017-10-10 09:30:00,68.76,69.11,68.55,69.09,134631.0,68.3,68.6476,68.0914,68.6278,134631.0
2017-10-10 10:00:00,69.09,69.2,69.06,69.17,57271.0,68.6278,68.737,68.598,68.7072,57271.0
2017-10-10 10:30:00,69.16,69.29,69.13,69.29,59147.0,68.6973,68.8264,68.6675,68.8264,59147.0
2017-10-10 11:00:00,69.29,69.32,69.23,69.26,52865.0,68.8264,68.8562,68.7668,68.7966,52865.0
2017-10-10 11:30:00,69.26,69.26,69.12,69.22,74083.0,68.7966,68.7966,68.6576,68.7569,74083.0
2017-10-10 12:00:00,69.22,69.29,69.18,69.27,86927.0,68.7569,68.8264,68.7172,68.8066,86927.0
2017-10-10 12:30:00,69.27,69.29,69.19,69.23,41962.0,68.8066,68.8264,68.7271,68.7668,41962.0
2017-10-10 13:00:00,69.22,69.23,69.1,69.11,33502.0,68.7569,68.7668,68.6377,68.6476,33502.0
2017-10-10 13:30:00,69.11,69.2,69.07,69.12,55885.0,68.6476,68.737,68.6079,68.6576,55885.0
2017-10-10 14:00:00,69.11,69.13,69.05,69.1,73123.0,68.6476,68.6675,68.588,68.6377,73123.0
2017-10-10 14:30:00,69.11,69.16,69.03,69.11,79659.0,68.6476,68.6973,68.5682,68.6476,79659.0
2017-10-10 15:00:00,69.11,69.15,69.08,69.09,87134.0,68.6476,68.6874,68.6178,68.6278,87134.0
2017-10-10 15:30:00,69.09,69.18,69.08,69.17,363310.0,68.6278,68.7172,68.6178,68.7072,363310.0
2017-10-11 09:30:00,69.08,69.67,69.05,69.4,306564.0,68.6178,69.2039,68.588,68.9357,306564.0
2017-10-11 10:00:00,69.4,69.4,69.18,69.18,344616.0,68.9357,68.9357,68.7172,68.7172,344616.0
2017-10-11 10:30:00,69.18,69.2,68.66,68.75,483618.0,68.7172,68.737,68.2006,68.29,483618.0
2017-10-11 11:00:00,68.75,68.94,68.74,68.86,175055.0,68.29,68.4788,68.2801,68.3993,175055.0
2017-10-11 11:30:00,68.86,68.91,68.76,68.82,199598.0,68.3993,68.449,68.3,68.3596,199598.0
2017-10-11 12:00:00,68.82,68.87,68.8,68.82,111137.0,68.3596,68.4092,68.3397,68.3596,111137.0
2017-10-11 12:30:00,68.81,68.83,68.74,68.74,264998.0,68.3496,68.3695,68.2801,68.2801,264998.0
2017-10-11 13:00:00,68.74,68.83,68.71,68.83,175999.0,68.2801,68.3695,68.2503,68.3695,175999.0
2017-10-11 13:30:00,68.84,68.92,68.79,68.86,209340.0,68.3794,68.4589,68.3298,68.3993,209340.0
2017-10-11 14:00:00,68.86,69.09,68.86,68.96,206569.0,68.3993,68.6278,68.3993,68.4986,206569.0
2017-10-11 14:30:00,68.97,69.01,68.87,68.99,254907.0,68.5086,68.5483,68.4092,68.5284,254907.0
2017-10-11 15:00:00,68.98,69.11,68.96,69.06,358319.0,68.5185,68.6476,68.4986,68.598,358319.0
2017-10-11 15:30:00,69.06,69.24,69.05,69.14,711325.0,68.598,68.7768,68.588,68.6774,711325.0
2017-10-12 09:30:00,69.38,69.38,68.94,68.99,449795.0,68.9158,68.9158,68.4788,68.5284,449795.0
2017-10-12 10:00:00,69.01,69.01,68.81,68.86,399425.0,68.5483,68.5483,68.3496,68.3993,399425.0
2017-10-12 10:30:00,68.87,68.89,68.69,68.69,503690.0,68.4092,68.4291,68.2304,68.2304,503690.0
2017-10-12 11:00:00,68.68,68.7,68.08,68.17,441937.0,68.2205,68.2404,67.6245,67.7139,441937.0
2017-10-12 11:30:00,68.17,68.34,67.87,68.0,612624.0,67.7139,67.8828,67.4159,67.5451,612624.0
2017-10-12 12:00:00,68.0,68.03,67.81,67.83,240574.0,67.5451,67.5749,67.3563,67.3762,240574.0
2017-10-12 12:30:00,67.82,67.87,67.69,67.85,352867.0,67.3663,67.4159,67.2371,67.3961,352867.0
2017-10-12 13:00:00,67.86,67.87,67.65,67.67,290135.0,67.406,67.4159,67.1974,67.2173,290135.0
2017-10-12 13:30:00,67.68,67.69,66.99,67.05,680625.0,67.2272,67.2371,66.5418,66.6014,680625.0
2017-10-12 14:00:00,67.06,67.13,66.45,66.49,868619.0,66.6114,66.6809,66.0054,66.0452,868619.0
2017-10-12 14:30:00,66.5,66.67,66.14,66.15,889282.0,66.0551,66.224,65.6975,65.7074,889282.0
2017-10-12 15:00:00,66.16,66.16,64.96,65.08,2066701.0,65.7174,65.7174,64.5254,64.6446,2066701.0
2017-10-12 15:30:00,65.08,65.5,64.42,64.49,3565365.0,64.6446,65.0618,63.989,64.0585,3565365.0
2017-10-13 09:30:00,63.95,64.06,56.32,58.68,6658295.0,63.5222,63.6314,55.9432,58.2874,6658295.0
2017-10-13 10:00:00,58.7,60.61,58.12,59.99,3685704.0,58.3073,60.2045,57.7312,59.5887,3685704.0
2017-10-13 10:30:00,60.01,60.12,59.15,59.45,1614434.0,59.6085,59.7178,58.7543,59.0523,1614434.0
2017-10-13 11:00:00,59.44,59.75,59.28,59.41,1006555.0,59.0423,59.3503,58.8834,59.0125,1006555.0
2017-10-13 11:30:00,59.41,59.75,59.11,59.31,1088325.0,59.0125,59.3503,58.7145,58.9132,1088325.0
2017-10-13 12:00:00,59.32,59.44,58.52,59.06,847773.0,58.9231,59.0423,58.1285,58.6649,847773.0
2017-10-13 12:30:00,59.08,59.19,58.66,58.7,697754.0,58.6847,58.794,58.2676,58.3073,697754.0
2017-10-13 13:00:00,58.7,58.7,58.29,58.34,707629.0,58.3073,58.3073,57.9,57.9497,707629.0
2017-10-13 13:30:00,58.33,58.45,57.86,57.98,1016705.0,57.9398,58.059,57.4729,57.5921,1016705.0
2017-10-13 14:00:00,57.97,58.01,56.13,57.46,2898192.0,57.5822,57.6219,55.7545,57.0756,2898192.0
2017-10-13 14:30:00,57.46,58.04,57.34,57.85,1892184.0,57.0756,57.6517,56.9564,57.463,1892184.0
2017-10-13 15:00:00,57.85,58.13,57.75,58.0,1744967.0,57.463,57.7411,57.3636,57.612,1744967.0
2017-10-13 15:30:00,58.0,58.15,57.54,57.72,3179021.0,57.612,57.761,57.155,57.3338,3179021.0
2017-10-16 09:30:00,57.28,57.48,54.61,54.91,4342883.0,56.8968,57.0954,54.2446,54.5426,4342883.0
2017-10-16 10:00:00,54.91,55.07,52.31,53.19,4387806.0,54.5426,54.7016,51.96,52.8341,4387806.0
2017-10-16 10:30:00,53.15,53.33,49.83,50.56,7387935.0,52.7944,52.9732,49.4966,50.2217,7387935.0
2017-10-16 11:00:00,50.58,53.51,50.03,53.35,5868464.0,50.2416,53.152,49.6953,52.9931,5868464.0
2017-10-16 11:30:00,53.35,53.77,52.75,53.13,2152496.0,52.9931,53.4103,52.3971,52.7745,2152496.0
2017-10-16 12:00:00,53.11,54.24,53.11,53.78,1958519.0,52.7547,53.8771,52.7547,53.4202,1958519.0
2017-10-16 12:30:00,53.79,54.02,53.13,53.22,1477627.0,53.4301,53.6586,52.7745,52.8639,1477627.0
2017-10-16 13:00:00,53.21,53.53,52.85,53.02,971501.0,52.854,53.1719,52.4964,52.6653,971501.0
2017-10-16 13:30:00,53.02,53.42,52.77,53.0,981862.0,52.6653,53.0626,52.417,52.6454,981862.0
2017-10-16 14:00:00,53.0,53.11,52.61,53.0,1104196.0,52.6454,52.7547,52.258,52.6454,1104196.0
2017-10-16 14:30:00,53.0,53.07,52.56,52.92,1151938.0,52.6454,52.7149,52.2084,52.566,1151938.0
2017-10-16 15:00:00,52.92,53.08,52.72,52.97,1398173.0,52.566,52.7249,52.3673,52.6156,1398173.0
2017-10-16 15:30:00,52.96,53.84,52.9,53.41,3427159.0,52.6057,53.4798,52.5461,53.0527,3427159.0
2017-10-17 09:30:00,55.4,56.66,55.11,56.0,4899580.0,55.0294,56.2809,54.7413,55.6253,4899580.0
2017-10-17 10:00:00,56.0,56.11,54.92,55.36,2189151.0,55.6253,55.7346,54.5526,54.9896,2189151.0
2017-10-17 10:30:00,55.36,55.84,54.92,55.05,1166108.0,54.9896,55.4664,54.5526,54.6817,1166108.0
2017-10-17 11:00:00,55.03,55.17,54.46,54.89,824110.0,54.6618,54.8009,54.0957,54.5228,824110.0
2017-10-17 11:30:00,54.9,55.45,54.79,55.16,709117.0,54.5327,55.079,54.4234,54.791,709117.0
2017-10-17 12:00:00,55.15,55.86,55.02,55.6,873858.0,54.781,55.4863,54.6519,55.228,873858.0
2017-10-17 12:30:00,55.6,55.86,55.59,55.62,537567.0,55.228,55.4863,55.2181,55.2479,537567.0
2017-10-17 13:00:00,55.62,56.39,55.51,55.86,1679185.0,55.2479,56.0127,55.1386,55.4863,1679185.0
2017-10-17 13:30:00,55.85,56.57,55.79,56.42,1037681.0,55.4764,56.1915,55.4168,56.0425,1037681.0
2017-10-17 14:00:00,56.42,56.48,55.86,56.23,1092924.0,56.0425,56.1021,55.4863,55.8538,1092924.0
2017-10-17 14:30:00,56.23,59.5,56.21,56.66,5204372.0,55.8538,59.1019,55.8339,56.2809,5204372.0
2017-10-17 15:00:00,56.65,57.37,55.8,56.88,2778321.0,56.271,56.9862,55.4267,56.4995,2778321.0
2017-10-17 15:30:00,56.85,57.57,56.61,57.45,2108078.0,56.4697,57.1848,56.2313,57.0656,2108078.0
2017-10-18 09:30:00,57.71,57.89,56.84,57.05,1450933.0,57.3239,57.5027,56.4597,56.6683,1450933.0
2017-10-18 10:00:00,57.05,57.14,56.73,56.85,595800.0,56.6683,56.7577,56.3505,56.4697,595800.0
2017-10-18 10:30:00,56.85,56.86,56.45,56.78,624461.0,56.4697,56.4796,56.0723,56.4001,624461.0
2017-10-18 11:00:00,56.81,56.88,56.64,56.72,480580.0,56.4299,56.4995,56.2611,56.3405,480580.0
2017-10-18 11:30:00,56.72,57.07,56.63,56.76,445936.0,56.3405,56.6882,56.2511,56.3803,445936.0
2017-10-18 12:00:00,56.77,56.88,56.71,56.8,149753.0,56.3902,56.4995,56.3306,56.42,149753.0
2017-10-18 12:30:00,56.79,56.93,56.61,56.72,565000.0,56.4101,56.5491,56.2313,56.3405,565000.0
2017-10-18 13:00:00,56.72,56.78,56.61,56.7,286900.0,56.3405,56.4001,56.2313,56.3207,286900.0
2017-10-18 13:30:00,56.69,56.93,56.61,56.71,496381.0,56.3107,56.5491,56.2313,56.3306,496381.0
2017-10-18 14:00:00,56.71,56.8,56.63,56.78,596783.0,56.3306,56.42,56.2511,56.4001,596783.0
2017-10-18 14:30:00,56.78,56.84,56.66,56.66,462275.0,56.4001,56.4597,56.2809,56.2809,462275.0
2017-10-18 15:00:00,56.66,56.77,56.58,56.61,568701.0,56.2809,56.3902,56.2015,56.2313,568701.0
2017-10-18 15:30:00,56.59,56.61,56.41,56.43,1830550.0,56.2114,56.2313,56.0326,56.0525,1830550.0
2017-10-19 09:30:00,56.83,57.55,56.83,57.04,1108492.0,56.4498,57.165,56.4498,56.6584,1108492.0
2017-10-19 10:00:00,57.04,57.08,56.54,56.74,930132.0,56.6584,56.6981,56.1617,56.3604,930132.0
2017-10-19 10:30:00,56.75,56.93,56.63,56.79,650746.0,56.3703,56.5491,56.2511,56.4101,650746.0
2017-10-19 11:00:00,56.79,57.01,56.76,56.97,660732.0,56.4101,56.6286,56.3803,56.5889,660732.0
2017-10-19 11:30:00,56.97,57.11,56.96,56.98,962741.0,56.5889,56.7279,56.5789,56.5988,962741.0
2017-10-19 12:00:00,56.99,57.11,56.96,57.0,804209.0,56.6087,56.7279,56.5789,56.6187,804209.0
2017-10-19 12:30:00,57.01,57.05,56.95,57.04,303736.0,56.6286,56.6683,56.569,56.6584,303736.0
2017-10-19 13:00:00,57.03,57.4,56.98,57.24,830649.0,56.6485,57.016,56.5988,56.8571,830649.0
2017-10-19 13:30:00,57.24,57.24,57.06,57.07,214483.0,56.8571,56.8571,56.6783,56.6882,214483.0
2017-10-19 14:00:00,57.08,57.15,56.98,57.13,441882.0,56.6981,56.7677,56.5988,56.7478,441882.0
2017-10-19 14:30:00,57.12,57.25,57.05,57.12,724443.0,56.7379,56.867,56.6683,56.7379,724443.0
2017-10-19 15:00:00,57.13,57.14,57.01,57.09,505783.0,56.7478,56.7577,56.6286,56.7081,505783.0
2017-10-19 15:30:00,57.09,57.09,56.95,57.0,961854.0,56.7081,56.7081,56.569,56.6187,961854.0
2017-10-20 09:30:00,57.34,58.37,57.29,58.29,2006798.0,56.9564,57.9795,56.9067,57.9,2006798.0
2017-10-20 10:00:00,58.29,58.33,58.03,58.13,659537.0,57.9,57.9398,57.6418,57.7411,659537.0
2017-10-20 10:30:00,58.13,58.19,57.89,58.0,462421.0,57.7411,57.8007,57.5027,57.612,462421.0
2017-10-20 11:00:00,58.0,58.04,57.9,57.98,274653.0,57.612,57.6517,57.5126,57.5921,274653.0
2017-10-20 11:30:00,57.97,57.98,57.78,57.81,226401.0,57.5822,57.5921,57.3934,57.4232,226401.0
2017-10-20 12:00:00,57.8,57.81,57.69,57.7,211767.0,57.4133,57.4232,57.304,57.314,211767.0
2017-10-20 12:30:00,57.71,57.72,57.58,57.62,292784.0,57.3239,57.3338,57.1948,57.2345,292784.0
2017-10-20 13:00:00,57.62,57.64,57.57,57.61,203943.0,57.2345,57.2544,57.1848,57.2246,203943.0
2017-10-20 13:30:00,57.61,57.62,57.55,57.59,248842.0,57.2246,57.2345,57.165,57.2047,248842.0
2017-10-20 14:00:00,57.58,57.74,57.58,57.71,311488.0,57.1948,57.3537,57.1948,57.3239,311488.0
2017-10-20 14:30:00,57.71,57.84,57.68,57.82,352891.0,57.3239,57.453,57.2941,57.4332,352891.0
2017-10-20 15:00:00,57.82,57.88,57.76,57.79,318169.0,57.4332,57.4928,57.3736,57.4034,318169.0
2017-10-20 15:30:00,57.79,57.98,57.78,57.87,975459.0,57.4034,57.5921,57.3934,57.4828,975459.0
2017-10-23 09:30:00,57.74,57.84,57.09,57.36,365889.0,57.3537,57.453,56.7081,56.9762,365889.0
2017-10-23 10:00:00,57.34,57.35,57.03,57.23,552618.0,56.9564,56.9663,56.6485,56.8471,552618.0
2017-10-23 10:30:00,57.23,57.53,57.2,57.36,468827.0,56.8471,57.1451,56.8173,56.9762,468827.0
2017-10-23 11:00:00,57.35,57.52,57.35,57.42,415447.0,56.9663,57.1352,56.9663,57.0358,415447.0
2017-10-23 11:30:00,57.44,57.44,57.28,57.3,303659.0,57.0557,57.0557,56.8968,56.9167,303659.0
2017-10-23 12:00:00,57.3,57.33,57.27,57.3,151997.0,56.9167,56.9464,56.8869,56.9167,151997.0
2017-10-23 12:30:00,57.3,57.61,57.29,57.49,470087.0,56.9167,57.2246,56.9067,57.1054,470087.0
2017-10-23 13:00:00,57.49,57.5,57.37,57.38,265623.0,57.1054,57.1153,56.9862,56.9961,265623.0
2017-10-23 13:30:00,57.39,57.55,57.31,57.52,418229.0,57.006,57.165,56.9266,57.1352,418229.0
2017-10-23 14:00:00,57.52,57.53,57.36,57.42,293035.0,57.1352,57.1451,56.9762,57.0358,293035.0
2017-10-23 14:30:00,57.43,57.45,57.37,57.42,293413.0,57.0458,57.0656,56.9862,57.0358,293413.0
2017-10-23 15:00:00,57.42,57.42,57.31,57.32,266062.0,57.0358,57.0358,56.9266,56.9365,266062.0
2017-10-23 15:30:00,57.32,57.36,57.25,57.28,693972.0,56.9365,56.9762,56.867,56.8968,693972.0
2017-10-24 09:30:00,57.27,57.35,56.99,57.11,690096.0,56.8869,56.9663,56.6087,56.7279,690096.0
2017-10-24 10:00:00,57.11,57.23,56.97,57.14,541621.0,56.7279,56.8471,56.5889,56.7577,541621.0
2017-10-24 10:30:00,57.14,57.2,57.0,57.03,308705.0,56.7577,56.8173,56.6187,56.6485,308705.0
2017-10-24 11:00:00,57.04,57.16,57.02,57.16,324153.0,56.6584,56.7776,56.6385,56.7776,324153.0
2017-10-24 11:30:00,57.15,57.5,57.12,57.47,491172.0,56.7677,57.1153,56.7379,57.0855,491172.0
2017-10-24 12:00:00,57.48,57.53,57.2,57.23,297634.0,57.0954,57.1451,56.8173,56.8471,297634.0
2017-10-24 12:30:00,57.24,57.28,57.21,57.26,179891.0,56.8571,56.8968,56.8273,56.8769,179891.0
2017-10-24 13:00:00,57.25,57.26,57.17,57.17,171852.0,56.867,56.8769,56.7875,56.7875,171852.0
2017-10-24 13:30:00,57.17,57.18,57.01,57.03,169886.0,56.7875,56.7975,56.6286,56.6485,169886.0
2017-10-24 14:00:00,57.03,57.05,56.98,57.02,248719.0,56.6485,56.6683,56.5988,56.6385,248719.0
2017-10-24 14:30:00,57.02,57.08,57.0,57.02,220103.0,56.6385,56.6981,56.6187,56.6385,220103.0
2017-10-24 15:00:00,57.01,57.07,56.95,57.03,412866.0,56.6286,56.6882,56.569,56.6485,412866.0
2017-10-24 15:30:00,57.02,57.36,57.02,57.12,832453.0,56.6385,56.9762,56.6385,56.7379,832453.0
2017-10-25 09:30:00,56.85,57.01,56.38,56.53,535610.0,56.4697,56.6286,56.0028,56.1518,535610.0
2017-10-25 10:00:00,56.53,56.75,56.5,56.67,518186.0,56.1518,56.3703,56.122,56.2909,518186.0
2017-10-25 10:30:00,56.66,56.8,56.63,56.69,286887.0,56.2809,56.42,56.2511,56.3107,286887.0
2017-10-25 11:00:00,56.68,57.14,56.67,57.0,384372.0,56.3008,56.7577,56.2909,56.6187,384372.0
2017-10-25 11:30:00,57.01,57.1,56.93,56.99,124657.0,56.6286,56.718,56.5491,56.6087,124657.0
2017-10-25 12:00:00,56.99,57.04,56.79,56.8,267210.0,56.6087,56.6584,56.4101,56.42,267210.0
2017-10-25 12:30:00,56.81,56.86,56.71,56.86,110559.0,56.4299,56.4796,56.3306,56.4796,110559.0
2017-10-25 13:00:00,56.85,57.01,56.81,56.98,213067.0,56.4697,56.6286,56.4299,56.5988,213067.0
2017-10-25 13:30:00,56.98,57.05,56.87,56.95,380294.0,56.5988,56.6683,56.4895,56.569,380294.0
2017-10-25 14:00:00,56.96,57.04,56.95,56.97,299930.0,56.5789,56.6584,56.569,56.5889,299930.0
2017-10-25 14:30:00,56.98,57.01,56.92,57.0,175318.0,56.5988,56.6286,56.5392,56.6187,175318.0
2017-10-25 15:00:00,56.99,57.03,56.54,56.78,1465072.0,56.6087,56.6485,56.1617,56.4001,1465072.0
2017-10-25 15:30:00,56.78,56.78,56.43,56.68,873183.0,56.4001,56.4001,56.0525,56.3008,873183.0
2017-10-26 09:30:00,56.98,57.2,56.87,57.0,270141.0,56.5988,56.8173,56.4895,56.6187,270141.0
2017-10-26 10:00:00,57.01,57.02,56.64,56.78,173145.0,56.6286,56.6385,56.2611,56.4001,173145.0
2017-10-26 10:30:00,56.78,57.03,56.77,56.99,165859.0,56.4001,56.6485,56.3902,56.6087,165859.0
2017-10-26 11:00:00,56.99,57.05,56.84,56.97,127477.0,56.6087,56.6683,56.4597,56.5889,127477.0
2017-10-26 11:30:00,56.97,57.22,56.92,57.19,448188.0,56.5889,56.8372,56.5392,56.8074,448188.0
2017-10-26 12:00:00,57.19,57.34,57.11,57.22,163686.0,56.8074,56.9564,56.7279,56.8372,163686.0
2017-10-26 12:30:00,57.21,57.22,57.1,57.18,85803.0,56.8273,56.8372,56.718,56.7975,85803.0
2017-10-26 13:00:00,57.17,57.18,57.06,57.16,93453.0,56.7875,56.7975,56.6783,56.7776,93453.0
2017-10-26 13:30:00,57.16,57.16,57.0,57.08,106299.0,56.7776,56.7776,56.6187,56.6981,106299.0
2017-10-26 14:00:00,57.07,57.24,57.06,57.22,156766.0,56.6882,56.8571,56.6783,56.8372,156766.0
2017-10-26 14:30:00,57.22,57.24,57.05,57.11,185710.0,56.8372,56.8571,56.6683,56.7279,185710.0
2017-10-26 15:00:00,57.11,57.15,57.0,57.02,263360.0,56.7279,56.7677,56.6187,56.6385,263360.0
2017-10-26 15:30:00,57.03,57.04,56.71,56.74,562058.0,56.6485,56.6584,56.3306,56.3604,562058.0
2017-10-27 09:30:00,56.7,56.79,56.59,56.69,174047.0,56.3207,56.4101,56.2114,56.3107,174047.0
2017-10-27 10:00:00,56.73,57.01,56.71,56.94,192724.0,56.3505,56.6286,56.3306,56.5591,192724.0
2017-10-27 10:30:00,56.96,57.15,56.91,56.94,173039.0,56.5789,56.7677,56.5293,56.5591,173039.0
2017-10-27 11:00:00,56.94,56.98,56.86,56.93,171556.0,56.5591,56.5988,56.4796,56.5491,171556.0
2017-10-27 11:30:00,56.92,56.94,56.8,56.91,125078.0,56.5392,56.5591,56.42,56.5293,125078.0
2017-10-27 12:00:00,56.91,57.02,56.85,56.99,161203.0,56.5293,56.6385,56.4697,56.6087,161203.0
2017-10-27 12:30:00,56.99,57.22,56.98,57.19,226695.0,56.6087,56.8372,56.5988,56.8074,226695.0
2017-10-27 13:00:00,57.19,57.26,57.17,57.24,87991.0,56.8074,56.8769,56.7875,56.8571,87991.0
2017-10-27 13:30:00,57.25,57.28,57.18,57.26,155816.0,56.867,56.8968,56.7975,56.8769,155816.0
2017-10-27 14:00:00,57.26,57.26,56.96,57.09,192375.0,56.8769,56.8769,56.5789,56.7081,192375.0
2017-10-27 14:30:00,57.08,57.11,56.98,57.1,114670.0,56.6981,56.7279,56.5988,56.718,114670.0
2017-10-27 15:00:00,57.1,57.16,57.04,57.16,140690.0,56.718,56.7776,56.6584,56.7776,140690.0
2017-10-27 15:30:00,57.16,57.16,57.03,57.12,580113.0,56.7776,56.7776,56.6485,56.7379,580113.0
2017-10-30 09:30:00,57.01,57.14,56.71,56.72,225657.0,56.6286,56.7577,56.3306,56.3405,225657.0
2017-10-30 10:00:00,56.73,57.06,56.7,56.98,179312.0,56.3505,56.6783,56.3207,56.5988,179312.0
2017-10-30 10:30:00,56.97,57.4,56.93,57.16,343891.0,56.5889,57.016,56.5491,56.7776,343891.0
2017-10-30 11:00:00,57.15,57.2,56.96,57.05,140933.0,56.7677,56.8173,56.5789,56.6683,140933.0
2017-10-30 11:30:00,57.06,57.09,56.92,57.02,205825.0,56.6783,56.7081,56.5392,56.6385,205825.0
2017-10-30 12:00:00,57.02,57.16,56.97,57.15,199528.0,56.6385,56.7776,56.5889,56.7677,199528.0
2017-10-30 12:30:00,57.14,57.24,57.02,57.15,123881.0,56.7577,56.8571,56.6385,56.7677,123881.0
2017-10-30 13:00:00,57.16,57.56,57.14,57.5,212856.0,56.7776,57.1749,56.7577,57.1153,212856.0
2017-10-30 13:30:00,57.5,57.57,57.43,57.46,180983.0,57.1153,57.1848,57.0458,57.0756,180983.0
2017-10-30 14:00:00,57.46,57.5,57.29,57.3,183028.0,57.0756,57.1153,56.9067,56.9167,183028.0
2017-10-30 14:30:00,57.3,57.43,57.23,57.28,206507.0,56.9167,57.0458,56.8471,56.8968,206507.0
2017-10-30 15:00:00,57.28,57.4,57.22,57.4,242734.0,56.8968,57.016,56.8372,57.016,242734.0
2017-10-30 15:30:00,57.41,57.47,57.27,57.28,574049.0,57.0259,57.0855,56.8869,56.8968,574049.0
2017-10-31 09:30:00,57.26,57.26,56.97,57.06,284975.0,56.8769,56.8769,56.5889,56.6783,284975.0
2017-10-31 10:00:00,57.08,57.32,57.01,57.23,222790.0,56.6981,56.9365,56.6286,56.8471,222790.0
2017-10-31 10:30:00,57.23,57.27,57.08,57.1,124695.0,56.8471,56.8869,56.6981,56.718,124695.0
2017-10-31 11:00:00,57.1,57.18,57.08,57.13,129741.0,56.718,56.7975,56.6981,56.7478,129741.0
2017-10-31 11:30:00,57.12,57.22,57.09,57.21,144516.0,56.7379,56.8372,56.7081,56.8273,144516.0
2017-10-31 12:00:00,57.21,57.26,57.15,57.16,122292.0,56.8273,56.8769,56.7677,56.7776,122292.0
2017-10-31 12:30:00,57.16,57.26,57.13,57.16,70880.0,56.7776,56.8769,56.7478,56.7776,70880.0
2017-10-31 13:00:00,57.16,57.25,57.15,57.17,112145.0,56.7776,56.867,56.7677,56.7875,112145.0
2017-10-31 13:30:00,57.17,57.28,57.12,57.23,80526.0,56.7875,56.8968,56.7379,56.8471,80526.0
2017-10-31 14:00:00,57.22,57.22,57.06,57.09,119144.0,56.8372,56.8372,56.6783,56.7081,119144.0
2017-10-31 14:30:00,57.09,57.18,57.08,57.16,156806.0,56.7081,56.7975,56.6981,56.7776,156806.0
2017-10-31 15:00:00,57.16,58.38,57.15,58.24,1054505.0,56.7776,57.9894,56.7677,57.8504,1054505.0
2017-10-31 15:30:00,58.24,58.25,57.1,57.76,1549757.0,57.8504,57.8603,56.718,57.3736,1549757.0
2017-11-01 09:30:00,57.61,57.68,57.24,57.57,339156.0,57.2246,57.2941,56.8571,57.1848,339156.0
2017-11-01 10:00:00,57.57,57.68,57.33,57.33,299791.0,57.1848,57.2941,56.9464,56.9464,299791.0
2017-11-01 10:30:00,57.3,57.66,57.29,57.51,246441.0,56.9167,57.2742,56.9067,57.1252,246441.0
2017-11-01 11:00:00,57.51,57.54,57.17,57.21,157113.0,57.1252,57.155,56.7875,56.8273,157113.0
2017-11-01 11:30:00,57.21,57.34,57.18,57.27,142396.0,56.8273,56.9564,56.7975,56.8869,142396.0
2017-11-01 12:00:00,57.27,57.4,57.17,57.3,150700.0,56.8869,57.016,56.7875,56.9167,150700.0
2017-11-01 12:30:00,57.3,57.36,57.2,57.28,143656.0,56.9167,56.9762,56.8173,56.8968,143656.0
2017-11-01 13:00:00,57.28,57.34,57.23,57.24,188258.0,56.8968,56.9564,56.8471,56.8571,188258.0
2017-11-01 13:30:00,57.26,57.45,57.23,57.44,294686.0,56.8769,57.0656,56.8471,57.0557,294686.0
2017-11-01 14:00:00,57.45,57.59,57.27,57.28,260302.0,57.0656,57.2047,56.8869,56.8968,260302.0
2017-11-01 14:30:00,57.3,57.34,57.06,57.08,347483.0,56.9167,56.9564,56.6783,56.6981,347483.0
2017-11-01 15:00:00,57.08,57.23,57.03,57.19,400304.0,56.6981,56.8471,56.6485,56.8074,400304.0
2017-11-01 15:30:00,57.19,57.29,56.91,57.24,894302.0,56.8074,56.9067,56.5293,56.8571,894302.0
2017-11-02 09:30:00,57.9,57.99,55.9,56.48,414250.0,57.5126,57.602,55.526,56.1021,414250.0
2017-11-02 10:00:00,56.35,56.66,56.32,56.57,269721.0,55.973,56.2809,55.9432,56.1915,269721.0
2017-11-02 10:30:00,56.57,56.94,56.53,56.72,181726.0,56.1915,56.5591,56.1518,56.3405,181726.0
2017-11-02 11:00:00,56.73,57.1,56.48,57.01,302465.0,56.3505,56.718,56.1021,56.6286,302465.0
2017-11-02 11:30:00,57.01,57.28,56.84,57.17,265049.0,56.6286,56.8968,56.4597,56.7875,265049.0
2017-11-02 12:00:00,57.19,57.26,56.97,56.97,137334.0,56.8074,56.8769,56.5889,56.5889,137334.0
2017-11-02 12:30:00,56.95,56.96,56.63,56.85,122418.0,56.569,56.5789,56.2511,56.4697,122418.0
2017-11-02 13:00:00,56.86,57.09,56.68,56.8,248103.0,56.4796,56.7081,56.3008,56.42,248103.0
2017-11-02 13:30:00,56.8,57.02,56.77,56.89,158597.0,56.42,56.6385,56.3902,56.5094,158597.0
2017-11-02 14:00:00,56.89,57.03,56.83,57.01,243793.0,56.5094,56.6485,56.4498,56.6286,243793.0
2017-11-02 14:30:00,57.02,57.1,56.88,56.98,294886.0,56.6385,56.718,56.4995,56.5988,294886.0
2017-11-02 15:00:00,56.96,57.03,56.9,57.01,458353.0,56.5789,56.6485,56.5193,56.6286,458353.0
2017-11-02 15:30:00,57.0,57.02,56.53,56.65,930170.0,56.6187,56.6385,56.1518,56.271,930170.0
2017-11-03 09:30:00,56.68,56.71,56.04,56.36,398139.0,56.3008,56.3306,55.6651,55.9829,398139.0
2017-11-03 10:00:00,56.36,56.96,56.36,56.87,433394.0,55.9829,56.5789,55.9829,56.4895,433394.0
2017-11-03 10:30:00,56.86,57.0,56.74,56.96,178820.0,56.4796,56.6187,56.3604,56.5789,178820.0
2017-11-03 11:00:00,56.96,57.01,56.79,56.9,395573.0,56.5789,56.6286,56.4101,56.5193,395573.0
2017-11-03 11:30:00,56.9,56.91,56.6,56.61,243746.0,56.5193,56.5293,56.2213,56.2313,243746.0
2017-11-03 12:00:00,56.61,56.79,56.47,56.62,339672.0,56.2313,56.4101,56.0922,56.2412,339672.0
2017-11-03 12:30:00,56.63,56.69,56.6,56.65,116715.0,56.2511,56.3107,56.2213,56.271,116715.0
2017-11-03 13:00:00,56.65,56.71,56.62,56.68,120392.0,56.271,56.3306,56.2412,56.3008,120392.0
2017-11-03 13:30:00,56.68,56.68,56.51,56.51,148112.0,56.3008,56.3008,56.1319,56.1319,148112.0
2017-11-03 14:00:00,56.52,56.85,56.49,56.77,405243.0,56.1419,56.4697,56.1121,56.3902,405243.0
2017-11-03 14:30:00,56.77,56.77,56.6,56.63,164016.0,56.3902,56.3902,56.2213,56.2511,164016.0
2017-11-03 15:00:00,56.64,56.66,56.48,56.52,635338.0,56.2611,56.2809,56.1021,56.1419,635338.0
2017-11-03 15:30:00,56.52,56.82,56.52,56.81,983058.0,56.1419,56.4399,56.1419,56.4299,983058.0
2017-11-06 09:30:00,56.5,56.67,56.23,56.53,197636.0,56.122,56.2909,55.8538,56.1518,197636.0
2017-11-06 10:00:00,56.53,56.64,56.44,56.55,103093.0,56.1518,56.2611,56.0624,56.1717,103093.0
2017-11-06 10:30:00,56.56,56.61,56.43,56.58,95018.0,56.1816,56.2313,56.0525,56.2015,95018.0
2017-11-06 11:00:00,56.58,56.84,56.54,56.8,145333.0,56.2015,56.4597,56.1617,56.42,145333.0
2017-11-06 11:30:00,56.8,56.82,56.64,56.78,91648.0,56.42,56.4399,56.2611,56.4001,91648.0
2017-11-06 12:00:00,56.78,56.92,56.73,56.9,198346.0,56.4001,56.5392,56.3505,56.5193,198346.0
2017-11-06 12:30:00,56.92,56.96,56.75,56.79,206317.0,56.5392,56.5789,56.3703,56.4101,206317.0
2017-11-06 13:00:00,56.78,56.84,56.75,56.8,108871.0,56.4001,56.4597,56.3703,56.42,108871.0
2017-11-06 13:30:00,56.8,56.86,56.77,56.8,222045.0,56.42,56.4796,56.3902,56.42,222045.0
2017-11-06 14:00:00,56.8,56.84,56.63,56.78,224827.0,56.42,56.4597,56.2511,56.4001,224827.0
2017-11-06 14:30:00,56.77,56.85,56.61,56.76,283869.0,56.3902,56.4697,56.2313,56.3803,283869.0
2017-11-06 15:00:00,56.75,56.82,56.71,56.75,287020.0,56.3703,56.4399,56.3306,56.3703,287020.0
2017-11-06 15:30:00,56.75,56.82,56.68,56.76,691664.0,56.3703,56.4399,56.3008,56.3803,691664.0
2017-11-07 09:30:00,56.99,57.0,56.19,56.45,338907.0,56.6087,56.6187,55.8141,56.0723,338907.0
2017-11-07 10:00:00,56.45,56.55,56.34,56.44,239569.0,56.0723,56.1717,55.9631,56.0624,239569.0
2017-11-07 10:30:00,56.44,56.57,56.32,56.45,352759.0,56.0624,56.1915,55.9432,56.0723,352759.0
2017-11-07 11:00:00,56.46,56.71,56.44,56.53,374152.0,56.0823,56.3306,56.0624,56.1518,374152.0
2017-11-07 11:30:00,56.53,56.75,56.5,56.69,179033.0,56.1518,56.3703,56.122,56.3107,179033.0
2017-11-07 12:00:00,56.7,56.8,56.57,56.74,210351.0,56.3207,56.42,56.1915,56.3604,210351.0
2017-11-07 12:30:00,56.74,56.78,56.59,56.59,158409.0,56.3604,56.4001,56.2114,56.2114,158409.0
2017-11-07 13:00:00,56.6,56.76,56.56,56.73,181699.0,56.2213,56.3803,56.1816,56.3505,181699.0
2017-11-07 13:30:00,56.73,56.95,56.73,56.79,285185.0,56.3505,56.569,56.3505,56.4101,285185.0
2017-11-07 14:00:00,56.78,56.8,56.4,56.55,337391.0,56.4001,56.42,56.0227,56.1717,337391.0
2017-11-07 14:30:00,56.54,56.65,56.52,56.54,291227.0,56.1617,56.271,56.1419,56.1617,291227.0
2017-11-07 15:00:00,56.54,56.55,56.3,56.3,292450.0,56.1617,56.1717,55.9233,55.9233,292450.0
2017-11-07 15:30:00,56.3,56.36,56.19,56.29,720330.0,55.9233,55.9829,55.8141,55.9134,720330.0
2017-11-08 09:30:00,56.2,56.58,56.2,56.44,383655.0,55.824,56.2015,55.824,56.0624,383655.0
2017-11-08 10:00:00,56.44,56.61,56.35,56.36,460337.0,56.0624,56.2313,55.973,55.9829,460337.0
2017-11-08 10:30:00,56.36,56.45,56.27,56.32,465593.0,55.9829,56.0723,55.8935,55.9432,465593.0
2017-11-08 11:00:00,56.33,56.37,56.16,56.21,201451.0,55.9531,55.9929,55.7843,55.8339,201451.0
2017-11-08 11:30:00,56.2,56.26,56.02,56.1,285034.0,55.824,55.8836,55.6452,55.7247,285034.0
2017-11-08 12:00:00,56.1,56.2,56.1,56.19,153413.0,55.7247,55.824,55.7247,55.8141,153413.0
2017-11-08 12:30:00,56.19,56.24,56.1,56.12,221520.0,55.8141,55.8637,55.7247,55.7445,221520.0
2017-11-08 13:00:00,56.11,56.28,56.07,56.28,150300.0,55.7346,55.9035,55.6949,55.9035,150300.0
2017-11-08 13:30:00,56.28,56.28,56.11,56.26,148548.0,55.9035,55.9035,55.7346,55.8836,148548.0
2017-11-08 14:00:00,56.26,56.27,56.19,56.24,275483.0,55.8836,55.8935,55.8141,55.8637,275483.0
2017-11-08 14:30:00,56.24,56.45,56.21,56.24,554113.0,55.8637,56.0723,55.8339,55.8637,554113.0
2017-11-08 15:00:00,56.24,56.26,56.1,56.21,342523.0,55.8637,55.8836,55.7247,55.8339,342523.0
2017-11-08 15:30:00,56.21,56.26,55.68,55.83,1525833.0,55.8339,55.8836,55.3075,55.4565,1525833.0
2017-11-09 09:30:00,55.72,56.01,55.45,55.84,281561.0,55.3472,55.6353,55.079,55.4664,281561.0
2017-11-09 10:00:00,55.87,56.1,55.87,56.0,260855.0,55.4962,55.7247,55.4962,55.6253,260855.0
2017-11-09 10:30:00,56.01,56.04,55.79,55.87,202083.0,55.6353,55.6651,55.4168,55.4962,202083.0
2017-11-09 11:00:00,55.87,56.14,55.86,56.08,283275.0,55.4962,55.7644,55.4863,55.7048,283275.0
2017-11-09 11:30:00,56.09,56.34,56.08,56.29,262415.0,55.7147,55.9631,55.7048,55.9134,262415.0
2017-11-09 12:00:00,56.3,56.3,56.02,56.03,221466.0,55.9233,55.9233,55.6452,55.6551,221466.0
2017-11-09 12:30:00,56.03,56.16,56.02,56.1,204879.0,55.6551,55.7843,55.6452,55.7247,204879.0
2017-11-09 13:00:00,56.09,56.19,56.04,56.07,253656.0,55.7147,55.8141,55.6651,55.6949,253656.0
2017-11-09 13:30:00,56.06,56.13,56.02,56.07,226811.0,55.6849,55.7545,55.6452,55.6949,226811.0
2017-11-09 14:00:00,56.07,56.15,55.96,56.05,215784.0,55.6949,55.7743,55.5856,55.675,215784.0
2017-11-09 14:30:00,56.04,56.07,55.9,55.99,162331.0,55.6651,55.6949,55.526,55.6154,162331.0
2017-11-09 15:00:00,55.98,56.01,55.72,55.81,361488.0,55.6055,55.6353,55.3472,55.4366,361488.0
2017-11-09 15:30:00,55.82,55.95,55.74,55.95,821480.0,55.4466,55.5757,55.3671,55.5757,821480.0
2017-11-10 09:30:00,55.58,55.93,55.5,55.6,407410.0,55.2082,55.5558,55.1287,55.228,407410.0
2017-11-10 10:00:00,55.59,56.09,55.52,55.99,385448.0,55.2181,55.7147,55.1486,55.6154,385448.0
2017-11-10 10:30:00,55.99,56.8,55.97,56.8,428792.0,55.6154,56.42,55.5955,56.42,428792.0
2017-11-10 11:00:00,56.8,56.91,56.2,56.23,329169.0,56.42,56.5293,55.824,55.8538,329169.0
2017-11-10 11:30:00,56.24,56.38,56.16,56.33,158573.0,55.8637,56.0028,55.7843,55.9531,158573.0
2017-11-10 12:00:00,56.33,56.7,56.3,56.69,174343.0,55.9531,56.3207,55.9233,56.3107,174343.0
2017-11-10 12:30:00,56.68,56.72,56.56,56.65,169035.0,56.3008,56.3405,56.1816,56.271,169035.0
2017-11-10 13:00:00,56.64,56.84,56.58,56.75,241466.0,56.2611,56.4597,56.2015,56.3703,241466.0
2017-11-10 13:30:00,56.75,56.93,56.67,56.8,231293.0,56.3703,56.5491,56.2909,56.42,231293.0
2017-11-10 14:00:00,56.8,56.82,56.67,56.72,191385.0,56.42,56.4399,56.2909,56.3405,191385.0
2017-11-10 14:30:00,56.72,56.76,56.57,56.74,277680.0,56.3405,56.3803,56.1915,56.3604,277680.0
2017-11-10 15:00:00,56.74,56.86,56.73,56.85,296956.0,56.3604,56.4796,56.3505,56.4697,296956.0
2017-11-10 15:30:00,56.85,57.02,56.79,56.95,1163126.0,56.4697,56.6385,56.4101,56.569,1163126.0
2017-11-13 09:30:00,56.92,57.11,56.6,56.94,326994.0,56.5392,56.7279,56.2213,56.5591,326994.0
2017-11-13 10:00:00,56.94,57.01,56.84,56.99,200850.0,56.5591,56.6286,56.4597,56.6087,200850.0
2017-11-13 10:30:00,56.99,57.02,56.85,56.94,136932.0,56.6087,56.6385,56.4697,56.5591,136932.0
2017-11-13 11:00:00,56.95,56.97,56.84,56.86,181226.0,56.569,56.5889,56.4597,56.4796,181226.0
2017-11-13 11:30:00,56.86,57.05,56.85,56.94,181154.0,56.4796,56.6683,56.4697,56.5591,181154.0
2017-11-13 12:00:00,56.93,56.95,56.83,56.86,140082.0,56.5491,56.569,56.4498,56.4796,140082.0
2017-11-13 12:30:00,56.87,56.87,56.67,56.73,173396.0,56.4895,56.4895,56.2909,56.3505,173396.0
2017-11-13 13:00:00,56.73,56.85,56.58,56.81,256930.0,56.3505,56.4697,56.2015,56.4299,256930.0
2017-11-13 13:30:00,56.8,56.82,56.67,56.78,165802.0,56.42,56.4399,56.2909,56.4001,165802.0
2017-11-13 14:00:00,56.79,56.82,56.65,56.66,203121.0,56.4101,56.4399,56.271,56.2809,203121.0
2017-11-13 14:30:00,56.66,56.79,56.48,56.79,266599.0,56.2809,56.4101,56.1021,56.4101,266599.0
2017-11-13 15:00:00,56.79,56.89,56.69,56.87,237881.0,56.4101,56.5094,56.3107,56.4895,237881.0
2017-11-13 15:30:00,56.88,56.96,56.77,56.88,1135931.0,56.4995,56.5789,56.3902,56.4995,1135931.0
2017-11-14 09:30:00,56.71,56.71,56.34,56.61,314165.0,56.3306,56.3306,55.9631,56.2313,314165.0
2017-11-14 10:00:00,56.61,56.76,56.5,56.6,301719.0,56.2313,56.3803,56.122,56.2213,301719.0
2017-11-14 10:30:00,56.6,56.7,56.52,56.55,454140.0,56.2213,56.3207,56.1419,56.1717,454140.0
2017-11-14 11:00:00,56.55,56.56,56.25,56.36,377835.0,56.1717,56.1816,55.8737,55.9829,377835.0
2017-11-14 11:30:00,56.36,56.52,56.25,56.51,239917.0,55.9829,56.1419,55.8737,56.1319,239917.0
2017-11-14 12:00:00,56.5,56.59,56.43,56.59,222159.0,56.122,56.2114,56.0525,56.2114,222159.0
2017-11-14 12:30:00,56.6,56.61,56.46,56.52,264094.0,56.2213,56.2313,56.0823,56.1419,264094.0
2017-11-14 13:00:00,56.51,56.62,56.46,56.61,129985.0,56.1319,56.2412,56.0823,56.2313,129985.0
2017-11-14 13:30:00,56.62,56.66,56.55,56.66,104366.0,56.2412,56.2809,56.1717,56.2809,104366.0
2017-11-14 14:00:00,56.66,56.72,56.35,56.39,1818676.0,56.2809,56.3405,55.973,56.0127,1818676.0
2017-11-14 14:30:00,56.4,56.67,56.36,56.57,397504.0,56.0227,56.2909,55.9829,56.1915,397504.0
2017-11-14 15:00:00,56.56,56.6,56.43,56.57,348318.0,56.1816,56.2213,56.0525,56.1915,348318.0
2017-11-14 15:30:00,56.57,56.61,56.45,56.6,651218.0,56.1915,56.2313,56.0723,56.2213,651218.0
2017-11-15 09:30:00,56.82,56.9,56.34,56.5,394895.0,56.4399,56.5193,55.9631,56.122,394895.0
2017-11-15 10:00:00,56.51,56.51,56.05,56.14,394689.0,56.1319,56.1319,55.675,55.7644,394689.0
2017-11-15 10:30:00,56.14,56.15,55.67,55.77,409831.0,55.7644,55.7743,55.2976,55.3969,409831.0
2017-11-15 11:00:00,55.78,55.93,55.71,55.76,258748.0,55.4068,55.5558,55.3373,55.387,258748.0
2017-11-15 11:30:00,55.76,56.04,55.74,55.99,355165.0,55.387,55.6651,55.3671,55.6154,355165.0
2017-11-15 12:00:00,55.98,56.2,55.97,56.2,210172.0,55.6055,55.824,55.5955,55.824,210172.0
2017-11-15 12:30:00,56.19,56.22,56.09,56.15,385218.0,55.8141,55.8439,55.7147,55.7743,385218.0
2017-11-15 13:00:00,56.15,56.2,56.1,56.15,311381.0,55.7743,55.824,55.7247,55.7743,311381.0
2017-11-15 13:30:00,56.13,56.19,56.07,56.09,190228.0,55.7545,55.8141,55.6949,55.7147,190228.0
2017-11-15 14:00:00,56.1,56.11,55.88,55.96,223296.0,55.7247,55.7346,55.5062,55.5856,223296.0
2017-11-15 14:30:00,55.96,55.99,55.75,55.78,262343.0,55.5856,55.6154,55.377,55.4068,262343.0
2017-11-15 15:00:00,55.78,55.8,55.68,55.73,309609.0,55.4068,55.4267,55.3075,55.3572,309609.0
2017-11-15 15:30:00,55.73,55.75,55.54,55.62,804196.0,55.3572,55.377,55.1684,55.2479,804196.0
2017-11-16 09:30:00,55.63,55.66,55.3,55.39,290116.0,55.2578,55.2876,54.93,55.0194,290116.0
2017-11-16 10:00:00,55.39,55.54,55.17,55.22,286436.0,55.0194,55.1684,54.8009,54.8506,286436.0
2017-11-16 10:30:00,55.22,55.32,55.18,55.31,422582.0,54.8506,54.9499,54.8108,54.94,422582.0
2017-11-16 11:00:00,55.29,55.42,55.29,55.32,340459.0,54.9201,55.0492,54.9201,54.9499,340459.0
2017-11-16 11:30:00,55.31,55.4,55.29,55.3,244399.0,54.94,55.0294,54.9201,54.93,244399.0
2017-11-16 12:00:00,55.3,55.32,55.2,55.27,214638.0,54.93,54.9499,54.8307,54.9002,214638.0
2017-11-16 12:30:00,55.27,55.28,55.18,55.2,176812.0,54.9002,54.9102,54.8108,54.8307,176812.0
2017-11-16 13:00:00,55.2,55.37,55.18,55.33,247679.0,54.8307,54.9996,54.8108,54.9598,247679.0
2017-11-16 13:30:00,55.33,55.33,55.25,55.28,176372.0,54.9598,54.9598,54.8804,54.9102,176372.0
2017-11-16 14:00:00,55.28,55.37,55.24,55.31,221846.0,54.9102,54.9996,54.8704,54.94,221846.0
2017-11-16 14:30:00,55.32,55.35,55.26,55.27,210368.0,54.9499,54.9797,54.8903,54.9002,210368.0
2017-11-16 15:00:00,55.28,55.3,55.21,55.22,409189.0,54.9102,54.93,54.8406,54.8506,409189.0
2017-11-16 15:30:00,55.22,55.26,55.13,55.15,1205179.0,54.8506,54.8903,54.7612,54.781,1205179.0
2017-11-17 09:30:00,55.01,55.25,54.85,55.0,468969.0,54.642,54.8804,54.483,54.632,468969.0
2017-11-17 10:00:00,54.98,55.04,54.93,55.0,432930.0,54.6122,54.6718,54.5625,54.632,432930.0
2017-11-17 10:30:00,55.0,55.05,54.91,54.95,178785.0,54.632,54.6817,54.5426,54.5824,178785.0
2017-11-17 11:00:00,54.95,54.96,54.77,54.79,217025.0,54.5824,54.5923,54.4036,54.4234,217025.0
2017-11-17 11:30:00,54.78,54.79,54.59,54.71,228706.0,54.4135,54.4234,54.2248,54.344,228706.0
2017-11-17 12:00:00,54.7,54.74,54.51,54.56,298757.0,54.334,54.3738,54.1453,54.195,298757.0
2017-11-17 12:30:00,54.55,54.57,54.49,54.5,282872.0,54.185,54.2049,54.1254,54.1354,282872.0
2017-11-17 13:00:00,54.5,54.5,54.39,54.49,207074.0,54.1354,54.1354,54.0261,54.1254,207074.0
2017-11-17 13:30:00,54.5,54.67,54.44,54.63,367837.0,54.1354,54.3042,54.0758,54.2645,367837.0
2017-11-17 14:00:00,54.64,54.66,54.54,54.55,250789.0,54.2744,54.2943,54.1751,54.185,250789.0
2017-11-17 14:30:00,54.55,54.57,54.38,54.4,298898.0,54.185,54.2049,54.0162,54.0361,298898.0
2017-11-17 15:00:00,54.4,54.42,54.25,54.26,453450.0,54.0361,54.0559,53.8871,53.897,453450.0
2017-11-17 15:30:00,54.27,54.27,54.0,54.01,1820575.0,53.9069,53.9069,53.6387,53.6487,1820575.0
2017-11-20 09:30:00,54.0,54.22,53.32,53.36,439912.0,53.6387,53.8573,52.9633,53.003,439912.0
2017-11-20 10:00:00,53.36,53.43,53.24,53.29,508942.0,53.003,53.0725,52.8838,52.9335,508942.0
2017-11-20 10:30:00,53.28,53.29,52.94,53.09,427379.0,52.9235,52.9335,52.5858,52.7348,427379.0
2017-11-20 11:00:00,53.09,53.19,52.94,53.1,421386.0,52.7348,52.8341,52.5858,52.7447,421386.0
2017-11-20 11:30:00,53.11,53.25,53.03,53.16,388947.0,52.7547,52.8937,52.6752,52.8043,388947.0
2017-11-20 12:00:00,53.16,53.17,52.94,53.0,402496.0,52.8043,52.8143,52.5858,52.6454,402496.0
2017-11-20 12:30:00,53.0,53.03,52.89,52.95,232713.0,52.6454,52.6752,52.5362,52.5958,232713.0
2017-11-20 13:00:00,52.95,53.0,52.9,52.98,203227.0,52.5958,52.6454,52.5461,52.6256,203227.0
2017-11-20 13:30:00,52.98,53.0,52.86,52.9,217248.0,52.6256,52.6454,52.5064,52.5461,217248.0
2017-11-20 14:00:00,52.9,52.96,52.76,52.91,375815.0,52.5461,52.6057,52.407,52.556,375815.0
2017-11-20 14:30:00,52.91,53.02,52.87,53.0,360170.0,52.556,52.6653,52.5163,52.6454,360170.0
2017-11-20 15:00:00,53.01,53.02,52.78,52.85,442776.0,52.6554,52.6653,52.4269,52.4964,442776.0
2017-11-20 15:30:00,52.85,52.86,52.67,52.7,1333829.0,52.4964,52.5064,52.3176,52.3474,1333829.0
2017-11-21 09:30:00,52.75,52.79,52.46,52.64,494292.0,52.3971,52.4368,52.109,52.2878,494292.0
2017-11-21 10:00:00,52.65,53.11,52.64,53.01,502644.0,52.2978,52.7547,52.2878,52.6554,502644.0
2017-11-21 10:30:00,53.0,53.03,52.94,53.0,307064.0,52.6454,52.6752,52.5858,52.6454,307064.0
2017-11-21 11:00:00,53.0,53.36,52.99,53.22,329502.0,52.6454,53.003,52.6355,52.8639,329502.0
2017-11-21 11:30:00,53.22,53.25,53.12,53.14,372641.0,52.8639,52.8937,52.7646,52.7845,372641.0
2017-11-21 12:00:00,53.15,53.3,53.14,53.21,359155.0,52.7944,52.9434,52.7845,52.854,359155.0
2017-11-21 12:30:00,53.22,53.41,53.2,53.4,258667.0,52.8639,53.0527,52.8441,53.0427,258667.0
2017-11-21 13:00:00,53.4,53.57,53.33,53.55,363689.0,53.0427,53.2116,52.9732,53.1917,363689.0
2017-11-21 13:30:00,53.56,53.83,53.54,53.78,369956.0,53.2017,53.4699,53.1818,53.4202,369956.0
2017-11-21 14:00:00,53.77,54.02,53.74,53.89,296169.0,53.4103,53.6586,53.3805,53.5295,296169.0
2017-11-21 14:30:00,53.89,54.01,53.86,53.88,318435.0,53.5295,53.6487,53.4997,53.5195,318435.0
2017-11-21 15:00:00,53.88,53.89,53.66,53.74,387354.0,53.5195,53.5295,53.301,53.3805,387354.0
2017-11-21 15:30:00,53.73,53.89,53.72,53.74,1544880.0,53.3705,53.5295,53.3606,53.3805,1544880.0
2017-11-22 09:30:00,53.78,54.37,53.43,53.82,358408.0,53.4202,54.0063,53.0725,53.4599,358408.0
2017-11-22 10:00:00,53.83,53.92,53.66,53.83,311444.0,53.4699,53.5593,53.301,53.4699,311444.0
2017-11-22 10:30:00,53.82,54.2,53.77,54.2,403354.0,53.4599,53.8374,53.4103,53.8374,403354.0
2017-11-22 11:00:00,54.2,54.27,54.1,54.11,222707.0,53.8374,53.9069,53.7381,53.748,222707.0
2017-11-22 11:30:00,54.1,54.39,54.09,54.12,243479.0,53.7381,54.0261,53.7281,53.7579,243479.0
2017-11-22 12:00:00,54.12,54.12,53.97,54.01,157912.0,53.7579,53.7579,53.6089,53.6487,157912.0
2017-11-22 12:30:00,54.0,54.02,53.9,53.91,198527.0,53.6387,53.6586,53.5394,53.5493,198527.0
2017-11-22 13:00:00,53.9,53.91,53.75,53.8,161130.0,53.5394,53.5493,53.3904,53.4401,161130.0
2017-11-22 13:30:00,53.8,53.91,53.73,53.79,193453.0,53.4401,53.5493,53.3705,53.4301,193453.0
2017-11-22 14:00:00,53.78,53.93,53.76,53.85,165350.0,53.4202,53.5692,53.4003,53.4897,165350.0
2017-11-22 14:30:00,53.84,54.0,53.79,53.85,259490.0,53.4798,53.6387,53.4301,53.4897,259490.0
2017-11-22 15:00:00,53.85,53.9,53.82,53.86,258934.0,53.4897,53.5394,53.4599,53.4997,258934.0
2017-11-22 15:30:00,53.86,53.99,53.85,53.89,491578.0,53.4997,53.6288,53.4897,53.5295,491578.0
2017-11-24 09:30:00,54.01,54.1,53.9,54.0,270920.0,53.6487,53.7381,53.5394,53.6387,270920.0
2017-11-24 10:00:00,54.0,54.06,53.93,54.02,205858.0,53.6387,53.6983,53.5692,53.6586,205858.0
2017-11-24 10:30:00,54.01,54.06,53.9,53.91,123731.0,53.6487,53.6983,53.5394,53.5493,123731.0
2017-11-24 11:00:00,53.91,54.02,53.82,53.98,127335.0,53.5493,53.6586,53.4599,53.6189,127335.0
2017-11-24 11:30:00,53.98,53.98,53.83,53.86,87014.0,53.6189,53.6189,53.4699,53.4997,87014.0
2017-11-24 12:00:00,53.86,54.05,53.85,54.03,109983.0,53.4997,53.6884,53.4897,53.6685,109983.0
2017-11-24 12:30:00,54.02,54.08,53.97,54.06,277773.0,53.6586,53.7182,53.6089,53.6983,277773.0
2017-11-27 09:30:00,54.0,54.08,53.73,54.08,239319.0,53.6387,53.7182,53.3705,53.7182,239319.0
2017-11-27 10:00:00,54.09,54.13,53.81,53.9,219166.0,53.7281,53.7679,53.45,53.5394,219166.0
2017-11-27 10:30:00,53.91,54.07,53.88,54.07,162735.0,53.5493,53.7083,53.5195,53.7083,162735.0
2017-11-27 11:00:00,54.07,54.21,54.04,54.1,203481.0,53.7083,53.8473,53.6785,53.7381,203481.0
2017-11-27 11:30:00,54.1,54.11,54.01,54.02,116125.0,53.7381,53.748,53.6487,53.6586,116125.0
2017-11-27 12:00:00,54.01,54.09,53.98,54.08,95956.0,53.6487,53.7281,53.6189,53.7182,95956.0
2017-11-27 12:30:00,54.08,54.15,54.07,54.09,80003.0,53.7182,53.7877,53.7083,53.7281,80003.0
2017-11-27 13:00:00,54.09,54.09,53.98,54.01,102150.0,53.7281,53.7281,53.6189,53.6487,102150.0
2017-11-27 13:30:00,54.0,54.03,53.96,54.02,100798.0,53.6387,53.6685,53.599,53.6586,100798.0
2017-11-27 14:00:00,54.02,54.21,54.01,54.2,137053.0,53.6586,53.8473,53.6487,53.8374,137053.0
2017-11-27 14:30:00,54.2,54.2,54.12,54.17,161092.0,53.8374,53.8374,53.7579,53.8076,161092.0
2017-11-27 15:00:00,54.18,54.19,54.16,54.16,137052.0,53.8175,53.8275,53.7977,53.7977,137052.0
2017-11-27 15:30:00,54.16,54.25,54.14,54.18,561313.0,53.7977,53.8871,53.7778,53.8175,561313.0
2017-11-28 09:30:00,54.38,54.77,54.25,54.38,294614.0,54.0162,54.4036,53.8871,54.0162,294614.0
2017-11-28 10:00:00,54.4,54.67,54.27,54.56,236815.0,54.0361,54.3042,53.9069,54.195,236815.0
2017-11-28 10:30:00,54.56,54.74,54.5,54.61,187366.0,54.195,54.3738,54.1354,54.2446,187366.0
2017-11-28 11:00:00,54.63,54.71,54.54,54.7,276705.0,54.2645,54.344,54.1751,54.334,276705.0
2017-11-28 11:30:00,54.7,54.94,54.69,54.93,284887.0,54.334,54.5724,54.3241,54.5625,284887.0
2017-11-28 12:00:00,54.95,55.26,54.92,55.12,450646.0,54.5824,54.8903,54.5526,54.7512,450646.0
2017-11-28 12:30:00,55.12,55.13,54.95,55.0,189555.0,54.7512,54.7612,54.5824,54.632,189555.0
2017-11-28 13:00:00,55.0,55.03,54.78,54.91,149924.0,54.632,54.6618,54.4135,54.5426,149924.0
2017-11-28 13:30:00,54.9,55.08,54.88,55.07,202550.0,54.5327,54.7115,54.5128,54.7016,202550.0
2017-11-28 14:00:00,55.08,55.26,55.03,55.19,299420.0,54.7115,54.8903,54.6618,54.8208,299420.0
2017-11-28 14:30:00,55.19,55.2,55.09,55.16,278326.0,54.8208,54.8307,54.7214,54.791,278326.0
2017-11-28 15:00:00,55.16,55.35,55.14,55.22,409999.0,54.791,54.9797,54.7711,54.8506,409999.0
2017-11-28 15:30:00,55.22,55.24,55.01,55.05,1083887.0,54.8506,54.8704,54.642,54.6817,1083887.0
2017-11-29 09:30:00,54.88,54.95,54.5,54.64,368304.0,54.5128,54.5824,54.1354,54.2744,368304.0
2017-11-29 10:00:00,54.62,54.74,54.46,54.55,304027.0,54.2546,54.3738,54.0957,54.185,304027.0
2017-11-29 10:30:00,54.55,54.65,54.44,54.63,327451.0,54.185,54.2844,54.0758,54.2645,327451.0
2017-11-29 11:00:00,54.63,54.87,54.63,54.81,155995.0,54.2645,54.5029,54.2645,54.4433,155995.0
2017-11-29 11:30:00,54.8,55.03,54.72,54.95,167181.0,54.4334,54.6618,54.3539,54.5824,167181.0
2017-11-29 12:00:00,54.96,55.22,54.95,55.15,204188.0,54.5923,54.8506,54.5824,54.781,204188.0
2017-11-29 12:30:00,55.15,55.17,55.04,55.09,116704.0,54.781,54.8009,54.6718,54.7214,116704.0
2017-11-29 13:00:00,55.09,55.09,54.93,54.95,122936.0,54.7214,54.7214,54.5625,54.5824,122936.0
2017-11-29 13:30:00,54.95,55.09,54.94,55.01,112081.0,54.5824,54.7214,54.5724,54.642,112081.0
2017-11-29 14:00:00,55.0,55.03,54.86,54.87,217208.0,54.632,54.6618,54.493,54.5029,217208.0
2017-11-29 14:30:00,54.87,55.0,54.86,54.95,183507.0,54.5029,54.632,54.493,54.5824,183507.0
2017-11-29 15:00:00,54.94,54.98,54.84,54.96,210978.0,54.5724,54.6122,54.4731,54.5923,210978.0
2017-11-29 15:30:00,54.96,55.07,54.93,55.06,719850.0,54.5923,54.7016,54.5625,54.6916,719850.0
2017-11-30 09:30:00,55.07,55.28,54.79,54.85,274268.0,54.7016,54.9102,54.4234,54.483,274268.0
2017-11-30 10:00:00,54.87,55.01,54.76,54.84,197405.0,54.5029,54.642,54.3936,54.4731,197405.0
2017-11-30 10:30:00,54.85,54.98,54.7,54.91,347689.0,54.483,54.6122,54.334,54.5426,347689.0
2017-11-30 11:00:00,54.91,54.92,54.71,54.72,274609.0,54.5426,54.5526,54.344,54.3539,274609.0
2017-11-30 11:30:00,54.71,54.73,54.58,54.7,207274.0,54.344,54.3638,54.2148,54.334,207274.0
2017-11-30 12:00:00,54.7,54.81,54.63,54.79,119991.0,54.334,54.4433,54.2645,54.4234,119991.0
2017-11-30 12:30:00,54.77,54.81,53.13,53.19,702867.0,54.4036,54.4433,52.7745,52.8341,702867.0
2017-11-30 13:00:00,53.2,54.51,53.01,54.16,1040463.0,52.8441,54.1453,52.6554,53.7977,1040463.0
2017-11-30 13:30:00,54.16,54.48,54.03,54.4,248085.0,53.7977,54.1155,53.6685,54.0361,248085.0
2017-11-30 14:00:00,54.39,54.4,54.21,54.32,169954.0,54.0261,54.0361,53.8473,53.9566,169954.0
2017-11-30 14:30:00,54.31,54.31,54.2,54.24,198803.0,53.9467,53.9467,53.8374,53.8771,198803.0
2017-11-30 15:00:00,54.23,54.24,54.14,54.19,374111.0,53.8672,53.8771,53.7778,53.8275,374111.0
2017-11-30 15:30:00,54.2,54.39,54.09,54.23,1229516.0,53.8374,54.0261,53.7281,53.8672,1229516.0
2017-12-01 09:30:00,54.2,54.39,53.52,53.99,452998.0,53.8374,54.0261,53.1619,53.6288,452998.0
2017-12-01 10:00:00,54.01,54.11,53.92,54.05,289511.0,53.6487,53.748,53.5593,53.6884,289511.0
2017-12-01 10:30:00,54.05,54.17,53.95,53.96,199603.0,53.6884,53.8076,53.5891,53.599,199603.0
2017-12-01 11:00:00,53.94,54.33,53.94,54.16,431732.0,53.5791,53.9665,53.5791,53.7977,431732.0
2017-12-01 11:30:00,54.16,54.48,53.98,54.37,496910.0,53.7977,54.1155,53.6189,54.0063,496910.0
2017-12-01 12:00:00,54.38,54.66,54.22,54.61,287953.0,54.0162,54.2943,53.8573,54.2446,287953.0
2017-12-01 12:30:00,54.61,54.64,54.36,54.38,334210.0,54.2446,54.2744,53.9963,54.0162,334210.0
2017-12-01 13:00:00,54.38,54.49,54.37,54.38,272328.0,54.0162,54.1254,54.0063,54.0162,272328.0
2017-12-01 13:30:00,54.38,54.42,54.36,54.37,182115.0,54.0162,54.0559,53.9963,54.0063,182115.0
2017-12-01 14:00:00,54.37,54.5,54.36,54.46,158305.0,54.0063,54.1354,53.9963,54.0957,158305.0
2017-12-01 14:30:00,54.46,54.47,54.36,54.37,184759.0,54.0957,54.1056,53.9963,54.0063,184759.0
2017-12-01 15:00:00,54.38,54.39,54.2,54.26,192781.0,54.0162,54.0261,53.8374,53.897,192781.0
2017-12-01 15:30:00,54.26,54.26,54.05,54.14,758074.0,53.897,53.897,53.6884,53.7778,758074.0
2017-12-04 09:30:00,54.28,54.41,54.1,54.15,291257.0,53.9169,54.046,53.7381,53.7877,291257.0
2017-12-04 10:00:00,54.16,54.42,54.11,54.13,273397.0,53.7977,54.0559,53.748,53.7679,273397.0
2017-12-04 10:30:00,54.11,54.28,54.09,54.26,304069.0,53.748,53.9169,53.7281,53.897,304069.0
2017-12-04 11:00:00,54.27,54.36,54.19,54.34,166529.0,53.9069,53.9963,53.8275,53.9765,166529.0
2017-12-04 11:30:00,54.33,54.39,54.18,54.2,197729.0,53.9665,54.0261,53.8175,53.8374,197729.0
2017-12-04 12:00:00,54.19,54.22,54.04,54.05,176854.0,53.8275,53.8573,53.6785,53.6884,176854.0
2017-12-04 12:30:00,54.05,54.07,53.86,53.91,150655.0,53.6884,53.7083,53.4997,53.5493,150655.0
2017-12-04 13:00:00,53.89,53.9,53.56,53.65,242490.0,53.5295,53.5394,53.2017,53.2911,242490.0
2017-12-04 13:30:00,53.65,53.69,53.56,53.57,183176.0,53.2911,53.3308,53.2017,53.2116,183176.0
2017-12-04 14:00:00,53.58,53.87,53.56,53.8,222467.0,53.2215,53.5096,53.2017,53.4401,222467.0
2017-12-04 14:30:00,53.79,53.8,53.61,53.68,165273.0,53.4301,53.4401,53.2513,53.3209,165273.0
2017-12-04 15:00:00,53.67,53.67,53.38,53.41,319191.0,53.3109,53.3109,53.0229,53.0527,319191.0
2017-12-04 15:30:00,53.41,53.58,53.37,53.52,749328.0,53.0527,53.2215,53.0129,53.1619,749328.0
2017-12-05 09:30:00,53.65,53.71,52.77,52.85,548819.0,53.2911,53.3507,52.417,52.4964,548819.0
2017-12-05 10:00:00,52.84,53.37,52.6,53.3,713068.0,52.4865,53.0129,52.2481,52.9434,713068.0
2017-12-05 10:30:00,53.3,53.49,53.24,53.38,245122.0,52.9434,53.1321,52.8838,53.0229,245122.0
2017-12-05 11:00:00,53.4,53.51,53.34,53.44,203320.0,53.0427,53.152,52.9831,53.0825,203320.0
2017-12-05 11:30:00,53.44,53.49,53.34,53.39,148401.0,53.0825,53.1321,52.9831,53.0328,148401.0
2017-12-05 12:00:00,53.41,53.51,53.27,53.44,183042.0,53.0527,53.152,52.9136,53.0825,183042.0
2017-12-05 12:30:00,53.44,53.51,53.41,53.47,106684.0,53.0825,53.152,53.0527,53.1123,106684.0
2017-12-05 13:00:00,53.47,53.51,53.42,53.45,115219.0,53.1123,53.152,53.0626,53.0924,115219.0
2017-12-05 13:30:00,53.45,53.59,53.43,53.56,177284.0,53.0924,53.2315,53.0725,53.2017,177284.0
2017-12-05 14:00:00,53.55,53.61,53.45,53.54,194144.0,53.1917,53.2513,53.0924,53.1818,194144.0
2017-12-05 14:30:00,53.54,53.57,53.45,53.56,218717.0,53.1818,53.2116,53.0924,53.2017,218717.0
2017-12-05 15:00:00,53.56,53.62,53.49,53.55,285557.0,53.2017,53.2613,53.1321,53.1917,285557.0
2017-12-05 15:30:00,53.54,53.63,53.42,53.6,612332.0,53.1818,53.2712,53.0626,53.2414,612332.0
2017-12-06 09:30:00,53.8,53.89,53.39,53.59,378165.0,53.4401,53.5295,53.0328,53.2315,378165.0
2017-12-06 10:00:00,53.6,53.61,53.49,53.53,265922.0,53.2414,53.2513,53.1321,53.1719,265922.0
2017-12-06 10:30:00,53.53,53.65,53.5,53.62,104675.0,53.1719,53.2911,53.1421,53.2613,104675.0
2017-12-06 11:00:00,53.62,53.64,53.5,53.55,153691.0,53.2613,53.2811,53.1421,53.1917,153691.0
2017-12-06 11:30:00,53.55,53.58,53.45,53.52,259531.0,53.1917,53.2215,53.0924,53.1619,259531.0
2017-12-06 12:00:00,53.51,53.6,53.5,53.55,129546.0,53.152,53.2414,53.1421,53.1917,129546.0
2017-12-06 12:30:00,53.54,53.56,53.46,53.51,189214.0,53.1818,53.2017,53.1023,53.152,189214.0
2017-12-06 13:00:00,53.51,53.52,53.45,53.5,255740.0,53.152,53.1619,53.0924,53.1421,255740.0
2017-12-06 13:30:00,53.5,53.52,53.44,53.51,157758.0,53.1421,53.1619,53.0825,53.152,157758.0
2017-12-06 14:00:00,53.51,53.54,53.24,53.27,251613.0,53.152,53.1818,52.8838,52.9136,251613.0
2017-12-06 14:30:00,53.28,53.44,53.23,53.41,339229.0,52.9235,53.0825,52.8739,53.0527,339229.0
2017-12-06 15:00:00,53.41,53.41,53.29,53.3,232787.0,53.0527,53.0527,52.9335,52.9434,232787.0
2017-12-06 15:30:00,53.3,53.31,53.03,53.06,731982.0,52.9434,52.9533,52.6752,52.705,731982.0
2017-12-07 09:30:00,53.06,53.15,52.48,52.7,355348.0,52.705,52.7944,52.1289,52.3474,355348.0
2017-12-07 10:00:00,52.68,52.79,52.62,52.72,332115.0,52.3276,52.4368,52.268,52.3673,332115.0
2017-12-07 10:30:00,52.7,52.74,52.5,52.5,303815.0,52.3474,52.3872,52.1488,52.1488,303815.0
2017-12-07 11:00:00,52.5,52.74,52.49,52.63,249554.0,52.1488,52.3872,52.1388,52.2779,249554.0
2017-12-07 11:30:00,52.64,52.9,52.53,52.89,296071.0,52.2878,52.5461,52.1786,52.5362,296071.0
2017-12-07 12:00:00,52.89,53.02,52.82,52.84,312948.0,52.5362,52.6653,52.4666,52.4865,312948.0
2017-12-07 12:30:00,52.84,52.86,52.73,52.74,199558.0,52.4865,52.5064,52.3772,52.3872,199558.0
2017-12-07 13:00:00,52.73,52.91,52.68,52.87,142992.0,52.3772,52.556,52.3276,52.5163,142992.0
2017-12-07 13:30:00,52.87,52.89,52.7,52.73,213035.0,52.5163,52.5362,52.3474,52.3772,213035.0
2017-12-07 14:00:00,52.73,52.76,52.61,52.64,218218.0,52.3772,52.407,52.258,52.2878,218218.0
2017-12-07 14:30:00,52.64,52.77,52.62,52.73,183427.0,52.2878,52.417,52.268,52.3772,183427.0
2017-12-07 15:00:00,52.73,52.78,52.72,52.75,164636.0,52.3772,52.4269,52.3673,52.3971,164636.0
2017-12-07 15:30:00,52.75,52.96,52.74,52.96,623917.0,52.3971,52.6057,52.3872,52.6057,623917.0
2017-12-08 09:30:00,52.88,53.11,52.61,53.02,306893.0,52.5262,52.7547,52.258,52.6653,306893.0
2017-12-08 10:00:00,52.99,53.18,52.94,53.1,234692.0,52.6355,52.8242,52.5858,52.7447,234692.0
2017-12-08 10:30:00,53.09,53.19,52.99,53.03,166289.0,52.7348,52.8341,52.6355,52.6752,166289.0
2017-12-08 11:00:00,53.01,53.06,52.93,53.03,164739.0,52.6554,52.705,52.5759,52.6752,164739.0
2017-12-08 11:30:00,53.02,53.24,53.02,53.07,191236.0,52.6653,52.8838,52.6653,52.7149,191236.0
2017-12-08 12:00:00,53.07,53.18,53.05,53.14,123934.0,52.7149,52.8242,52.6951,52.7845,123934.0
2017-12-08 12:30:00,53.12,53.14,53.03,53.1,100441.0,52.7646,52.7845,52.6752,52.7447,100441.0
2017-12-08 13:00:00,53.1,53.18,53.1,53.13,74565.0,52.7447,52.8242,52.7447,52.7745,74565.0
2017-12-08 13:30:00,53.12,53.24,53.1,53.21,115492.0,52.7646,52.8838,52.7447,52.854,115492.0
2017-12-08 14:00:00,53.21,53.38,53.19,53.32,194394.0,52.854,53.0229,52.8341,52.9633,194394.0
2017-12-08 14:30:00,53.33,53.34,53.17,53.19,200885.0,52.9732,52.9831,52.8143,52.8341,200885.0
2017-12-08 15:00:00,53.19,53.31,53.18,53.29,198128.0,52.8341,52.9533,52.8242,52.9335,198128.0
2017-12-08 15:30:00,53.3,53.46,53.27,53.45,610961.0,52.9434,53.1023,52.9136,53.0924,610961.0
2017-12-11 09:30:00,53.32,53.32,52.75,52.87,447901.0,52.9633,52.9633,52.3971,52.5163,447901.0
2017-12-11 10:00:00,52.86,53.06,52.74,52.87,444152.0,52.5064,52.705,52.3872,52.5163,444152.0
2017-12-11 10:30:00,52.87,53.27,52.86,53.2,353883.0,52.5163,52.9136,52.5064,52.8441,353883.0
2017-12-11 11:00:00,53.21,53.35,53.1,53.27,354519.0,52.854,52.9931,52.7447,52.9136,354519.0
2017-12-11 11:30:00,53.27,53.35,53.19,53.19,114237.0,52.9136,52.9931,52.8341,52.8341,114237.0
2017-12-11 12:00:00,53.19,53.28,53.11,53.14,172219.0,52.8341,52.9235,52.7547,52.7845,172219.0
2017-12-11 12:30:00,53.13,53.17,53.09,53.16,256776.0,52.7745,52.8143,52.7348,52.8043,256776.0
2017-12-11 13:00:00,53.16,53.23,53.1,53.21,113065.0,52.8043,52.8739,52.7447,52.854,113065.0
2017-12-11 13:30:00,53.2,53.29,53.16,53.24,144325.0,52.8441,52.9335,52.8043,52.8838,144325.0
2017-12-11 14:00:00,53.23,53.29,53.07,53.26,172070.0,52.8739,52.9335,52.7149,52.9037,172070.0
2017-12-11 14:30:00,53.25,53.29,53.23,53.26,155983.0,52.8937,52.9335,52.8739,52.9037,155983.0
2017-12-11 15:00:00,53.25,53.53,53.24,53.53,312268.0,52.8937,53.1719,52.8838,53.1719,312268.0
2017-12-11 15:30:00,53.52,53.74,53.52,53.72,522002.0,53.1619,53.3805,53.1619,53.3606,522002.0
2017-12-12 09:30:00,53.48,53.75,53.32,53.54,274024.0,53.1222,53.3904,52.9633,53.1818,274024.0
2017-12-12 10:00:00,53.54,53.61,53.46,53.56,210334.0,53.1818,53.2513,53.1023,53.2017,210334.0
2017-12-12 10:30:00,53.56,53.84,53.55,53.75,185491.0,53.2017,53.4798,53.1917,53.3904,185491.0
2017-12-12 11:00:00,53.73,53.88,53.67,53.73,196620.0,53.3705,53.5195,53.3109,53.3705,196620.0
2017-12-12 11:30:00,53.74,53.84,53.68,53.74,153616.0,53.3805,53.4798,53.3209,53.3805,153616.0
2017-12-12 12:00:00,53.74,53.81,53.65,53.78,100193.0,53.3805,53.45,53.2911,53.4202,100193.0
2017-12-12 12:30:00,53.78,53.79,53.61,53.63,109780.0,53.4202,53.4301,53.2513,53.2712,109780.0
2017-12-12 13:00:00,53.63,53.71,53.46,53.47,151770.0,53.2712,53.3507,53.1023,53.1123,151770.0
2017-12-12 13:30:00,53.46,53.62,53.46,53.6,112254.0,53.1023,53.2613,53.1023,53.2414,112254.0
2017-12-12 14:00:00,53.6,53.63,53.54,53.55,110633.0,53.2414,53.2712,53.1818,53.1917,110633.0
2017-12-12 14:30:00,53.55,53.56,53.35,53.47,310378.0,53.1917,53.2017,52.9931,53.1123,310378.0
2017-12-12 15:00:00,53.46,53.53,53.45,53.48,229790.0,53.1023,53.1719,53.0924,53.1222,229790.0
2017-12-12 15:30:00,53.49,53.56,53.41,53.43,796796.0,53.1321,53.2017,53.0527,53.0725,796796.0
2017-12-13 09:30:00,53.67,53.79,53.23,53.49,196386.0,53.3109,53.4301,52.8739,53.1321,196386.0
2017-12-13 10:00:00,53.52,53.55,53.21,53.26,333244.0,53.1619,53.1917,52.854,52.9037,333244.0
2017-12-13 10:30:00,53.25,53.43,53.21,53.21,185269.0,52.8937,53.0725,52.854,52.854,185269.0
2017-12-13 11:00:00,53.23,53.36,53.21,53.23,189052.0,52.8739,53.003,52.854,52.8739,189052.0
2017-12-13 11:30:00,53.23,53.3,53.08,53.11,205663.0,52.8739,52.9434,52.7249,52.7547,205663.0
2017-12-13 12:00:00,53.11,53.15,53.01,53.08,220695.0,52.7547,52.7944,52.6554,52.7249,220695.0
2017-12-13 12:30:00,53.05,53.09,53.01,53.06,95806.0,52.6951,52.7348,52.6554,52.705,95806.0
2017-12-13 13:00:00,53.05,53.17,53.03,53.03,185555.0,52.6951,52.8143,52.6752,52.6752,185555.0
2017-12-13 13:30:00,53.04,53.15,52.94,53.02,203325.0,52.6852,52.7944,52.5858,52.6653,203325.0
2017-12-13 14:00:00,53.04,53.33,53.04,53.13,202317.0,52.6852,52.9732,52.6852,52.7745,202317.0
2017-12-13 14:30:00,53.13,53.37,53.12,53.34,127734.0,52.7745,53.0129,52.7646,52.9831,127734.0
2017-12-13 15:00:00,53.34,53.36,53.14,53.16,206003.0,52.9831,53.003,52.7845,52.8043,206003.0
2017-12-13 15:30:00,53.16,53.27,53.08,53.09,527336.0,52.8043,52.9136,52.7249,52.7348,527336.0
2017-12-14 09:30:00,53.02,53.13,52.66,53.09,323501.0,52.6653,52.7745,52.3077,52.7348,323501.0
2017-12-14 10:00:00,53.09,53.15,52.94,53.1,160658.0,52.7348,52.7944,52.5858,52.7447,160658.0
2017-12-14 10:30:00,53.08,53.16,52.94,53.16,128363.0,52.7249,52.8043,52.5858,52.8043,128363.0
2017-12-14 11:00:00,53.15,53.18,52.98,53.02,93349.0,52.7944,52.8242,52.6256,52.6653,93349.0
2017-12-14 11:30:00,53.01,53.01,52.86,52.87,119344.0,52.6554,52.6554,52.5064,52.5163,119344.0
2017-12-14 12:00:00,52.87,52.96,52.86,52.9,149463.0,52.5163,52.6057,52.5064,52.5461,149463.0
2017-12-14 12:30:00,52.89,52.93,52.87,52.92,99049.0,52.5362,52.5759,52.5163,52.566,99049.0
2017-12-14 13:00:00,52.91,52.96,52.83,52.87,98242.0,52.556,52.6057,52.4766,52.5163,98242.0
2017-12-14 13:30:00,52.85,52.87,52.68,52.72,174000.0,52.4964,52.5163,52.3276,52.3673,174000.0
2017-12-14 14:00:00,52.72,52.87,52.69,52.8,85657.0,52.3673,52.5163,52.3375,52.4468,85657.0
2017-12-14 14:30:00,52.8,52.88,52.79,52.79,94529.0,52.4468,52.5262,52.4368,52.4368,94529.0
2017-12-14 15:00:00,52.79,52.81,52.71,52.78,151107.0,52.4368,52.4567,52.3574,52.4269,151107.0
2017-12-14 15:30:00,52.77,52.85,52.7,52.73,297099.0,52.417,52.4964,52.3474,52.3772,297099.0
2017-12-15 09:30:00,52.96,53.19,52.89,52.98,1113288.0,52.6057,52.8341,52.5362,52.6256,1113288.0
2017-12-15 10:00:00,53.02,53.39,52.94,53.39,229224.0,52.6653,53.0328,52.5858,53.0328,229224.0
2017-12-15 10:30:00,53.4,53.47,53.18,53.21,181409.0,53.0427,53.1123,52.8242,52.854,181409.0
2017-12-15 11:00:00,53.19,53.21,53.1,53.18,85030.0,52.8341,52.854,52.7447,52.8242,85030.0
2017-12-15 11:30:00,53.2,53.24,53.16,53.19,123819.0,52.8441,52.8838,52.8043,52.8341,123819.0
2017-12-15 12:00:00,53.2,53.23,53.17,53.22,125227.0,52.8441,52.8739,52.8143,52.8639,125227.0
2017-12-15 12:30:00,53.23,53.24,53.15,53.17,60026.0,52.8739,52.8838,52.7944,52.8143,60026.0
2017-12-15 13:00:00,53.16,53.27,53.15,53.25,59378.0,52.8043,52.9136,52.7944,52.8937,59378.0
2017-12-15 13:30:00,53.26,53.27,53.16,53.18,94725.0,52.9037,52.9136,52.8043,52.8242,94725.0
2017-12-15 14:00:00,53.17,53.18,53.01,53.01,160447.0,52.8143,52.8242,52.6554,52.6554,160447.0
2017-12-15 14:30:00,53.01,53.09,53.01,53.05,124179.0,52.6554,52.7348,52.6554,52.6951,124179.0
2017-12-15 15:00:00,53.05,53.16,53.04,53.16,147950.0,52.6951,52.8043,52.6852,52.8043,147950.0
2017-12-15 15:30:00,53.16,53.18,52.91,53.05,600230.0,52.8043,52.8242,52.556,52.6951,600230.0
2017-12-18 09:30:00,52.8,53.04,52.46,52.52,479321.0,52.4468,52.6852,52.109,52.1686,479321.0
2017-12-18 10:00:00,52.52,52.62,52.42,52.5,337985.0,52.1686,52.268,52.0693,52.1488,337985.0
2017-12-18 10:30:00,52.5,52.57,52.43,52.56,235267.0,52.1488,52.2183,52.0792,52.2084,235267.0
2017-12-18 11:00:00,52.55,52.63,52.52,52.62,108441.0,52.1984,52.2779,52.1686,52.268,108441.0
2017-12-18 11:30:00,52.62,52.7,52.53,52.7,385312.0,52.268,52.3474,52.1786,52.3474,385312.0
2017-12-18 12:00:00,52.7,52.73,52.6,52.63,100479.0,52.3474,52.3772,52.2481,52.2779,100479.0
2017-12-18 12:30:00,52.63,52.66,52.6,52.62,118032.0,52.2779,52.3077,52.2481,52.268,118032.0
2017-12-18 13:00:00,52.63,52.66,52.58,52.59,102945.0,52.2779,52.3077,52.2282,52.2382,102945.0
2017-12-18 13:30:00,52.59,52.62,52.54,52.6,134759.0,52.2382,52.268,52.1885,52.2481,134759.0
2017-12-18 14:00:00,52.59,52.65,52.58,52.61,141823.0,52.2382,52.2978,52.2282,52.258,141823.0
2017-12-18 14:30:00,52.61,52.67,52.6,52.64,142899.0,52.258,52.3176,52.2481,52.2878,142899.0
2017-12-18 15:00:00,52.64,52.67,52.61,52.66,269797.0,52.2878,52.3176,52.258,52.3077,269797.0
2017-12-18 15:30:00,52.65,52.66,52.42,52.51,844887.0,52.2978,52.3077,52.0693,52.1587,844887.0
2017-12-19 09:30:00,52.46,52.99,52.46,52.85,353430.0,52.109,52.6355,52.109,52.4964,353430.0
2017-12-19 10:00:00,52.86,52.9,52.65,52.86,310081.0,52.5064,52.5461,52.2978,52.5064,310081.0
2017-12-19 10:30:00,52.86,53.03,52.84,53.02,263036.0,52.5064,52.6752,52.4865,52.6653,263036.0
2017-12-19 11:00:00,53.02,53.18,53.0,53.11,264156.0,52.6653,52.8242,52.6454,52.7547,264156.0
2017-12-19 11:30:00,53.11,53.12,52.76,52.82,212494.0,52.7547,52.7646,52.407,52.4666,212494.0
2017-12-19 12:00:00,52.82,52.85,52.45,52.47,207188.0,52.4666,52.4964,52.0991,52.119,207188.0
2017-12-19 12:30:00,52.47,52.5,52.29,52.31,152547.0,52.119,52.1488,51.9402,51.96,152547.0
2017-12-19 13:00:00,52.31,52.37,52.2,52.21,152358.0,51.96,52.0196,51.8508,51.8607,152358.0
2017-12-19 13:30:00,52.21,52.35,52.21,52.25,128799.0,51.8607,51.9998,51.8607,51.9004,128799.0
2017-12-19 14:00:00,52.25,52.28,52.15,52.26,132546.0,51.9004,51.9302,51.8011,51.9104,132546.0
2017-12-19 14:30:00,52.25,52.26,52.07,52.08,212584.0,51.9004,51.9104,51.7216,51.7316,212584.0
2017-12-19 15:00:00,52.08,52.09,52.01,52.06,224024.0,51.7316,51.7415,51.662,51.7117,224024.0
2017-12-19 15:30:00,52.07,52.12,52.02,52.05,481934.0,51.7216,51.7713,51.672,51.7018,481934.0
2017-12-20 09:30:00,52.0,52.44,51.92,52.05,789363.0,51.6521,52.0892,51.5726,51.7018,789363.0
2017-12-20 10:00:00,52.05,52.08,51.93,51.97,151981.0,51.7018,51.7316,51.5826,51.6223,151981.0
2017-12-20 10:30:00,51.97,52.0,51.82,51.95,212234.0,51.6223,51.6521,51.4733,51.6024,212234.0
2017-12-20 11:00:00,51.96,51.98,51.72,51.82,208513.0,51.6124,51.6322,51.374,51.4733,208513.0
2017-12-20 11:30:00,51.83,51.83,51.65,51.74,120861.0,51.4832,51.4832,51.3044,51.3938,120861.0
2017-12-20 12:00:00,51.73,51.76,51.53,51.54,172346.0,51.3839,51.4137,51.1853,51.1952,172346.0
2017-12-20 12:30:00,51.54,51.61,51.44,51.52,199597.0,51.1952,51.2647,51.0959,51.1753,199597.0
2017-12-20 13:00:00,51.52,51.57,51.33,51.34,233679.0,51.1753,51.225,50.9866,50.9965,233679.0
2017-12-20 13:30:00,51.34,51.35,51.21,51.23,161891.0,50.9965,51.0065,50.8674,50.8873,161891.0
2017-12-20 14:00:00,51.23,51.35,51.02,51.33,531428.0,50.8873,51.0065,50.6787,50.9866,531428.0
2017-12-20 14:30:00,51.33,51.41,51.19,51.22,255473.0,50.9866,51.0661,50.8475,50.8773,255473.0
2017-12-20 15:00:00,51.21,51.29,51.01,51.05,402937.0,50.8674,50.9469,50.6687,50.7085,402937.0
2017-12-20 15:30:00,51.05,51.19,51.0,51.1,914911.0,50.7085,50.8475,50.6588,50.7581,914911.0
2017-12-21 09:30:00,43.08,43.5,41.99,42.12,10705028.0,42.7918,43.209,41.7091,41.8382,10705028.0
2017-12-21 10:00:00,42.13,42.55,41.61,42.5,5259288.0,41.8481,42.2653,41.3316,42.2157,5259288.0
2017-12-21 10:30:00,42.5,43.0,42.46,42.99,4610523.0,42.2157,42.7123,42.1759,42.7024,4610523.0
2017-12-21 11:00:00,42.99,43.35,42.82,43.0,4210699.0,42.7024,43.06,42.5335,42.7123,4210699.0
2017-12-21 11:30:00,43.0,44.19,42.93,44.01,3432473.0,42.7123,43.8944,42.6428,43.7156,3432473.0
2017-12-21 12:00:00,44.01,44.15,43.59,43.93,2220991.0,43.7156,43.8546,43.2984,43.6361,2220991.0
2017-12-21 12:30:00,43.93,44.32,43.92,44.2,2890549.0,43.6361,44.0235,43.6262,43.9043,2890549.0
2017-12-21 13:00:00,44.2,44.25,43.93,44.12,2646571.0,43.9043,43.954,43.6361,43.8248,2646571.0
2017-12-21 13:30:00,44.12,44.34,43.97,44.33,1678122.0,43.8248,44.0434,43.6758,44.0334,1678122.0
2017-12-21 14:00:00,44.33,44.82,44.32,44.58,2844829.0,44.0334,44.5201,44.0235,44.2817,2844829.0
2017-12-21 14:30:00,44.57,44.75,43.96,44.07,2482419.0,44.2718,44.4506,43.6659,43.7752,2482419.0
2017-12-21 15:00:00,44.09,44.24,43.97,44.12,1390051.0,43.795,43.944,43.6758,43.8248,1390051.0
2017-12-21 15:30:00,44.12,44.51,44.0,44.48,3450901.0,43.8248,44.2122,43.7056,44.1824,3450901.0
2017-12-22 09:30:00,44.64,44.67,44.36,44.55,2015488.0,44.3413,44.3711,44.0632,44.252,2015488.0
2017-12-22 10:00:00,44.55,44.72,44.55,44.68,894579.0,44.252,44.4208,44.252,44.3811,894579.0
2017-12-22 10:30:00,44.67,44.98,44.61,44.96,877937.0,44.3711,44.6791,44.3115,44.6592,877937.0
2017-12-22 11:00:00,44.95,45.01,44.79,44.91,772892.0,44.6493,44.7089,44.4903,44.6095,772892.0
2017-12-22 11:30:00,44.92,45.09,44.89,45.01,766368.0,44.6195,44.7883,44.5897,44.7089,766368.0
2017-12-22 12:00:00,45.01,45.08,44.96,44.98,495450.0,44.7089,44.7784,44.6592,44.6791,495450.0
2017-12-22 12:30:00,44.98,44.99,44.71,44.74,494028.0,44.6791,44.689,44.4109,44.4407,494028.0
2017-12-22 13:00:00,44.73,44.86,44.69,44.77,546515.0,44.4307,44.5599,44.391,44.4705,546515.0
2017-12-22 13:30:00,44.76,44.78,44.66,44.75,568190.0,44.4605,44.4804,44.3612,44.4506,568190.0
2017-12-22 14:00:00,44.75,44.76,44.7,44.74,533784.0,44.4506,44.4605,44.4009,44.4407,533784.0
2017-12-22 14:30:00,44.73,44.74,44.55,44.6,377627.0,44.4307,44.4407,44.252,44.3016,377627.0
2017-12-22 15:00:00,44.6,44.72,44.5,44.66,603350.0,44.3016,44.4208,44.2023,44.3612,603350.0
2017-12-22 15:30:00,44.66,44.66,44.55,44.57,1039373.0,44.3612,44.3612,44.252,44.2718,1039373.0
2017-12-26 09:30:00,44.77,44.95,44.56,44.95,954530.0,44.4705,44.6493,44.2619,44.6493,954530.0
2017-12-26 10:00:00,44.95,45.06,44.76,44.87,647448.0,44.6493,44.7585,44.4605,44.5698,647448.0
2017-12-26 10:30:00,44.86,44.89,44.54,44.6,535706.0,44.5599,44.5897,44.242,44.3016,535706.0
2017-12-26 11:00:00,44.59,44.62,44.52,44.58,398558.0,44.2917,44.3215,44.2222,44.2817,398558.0
2017-12-26 11:30:00,44.58,44.75,44.53,44.66,315729.0,44.2817,44.4506,44.2321,44.3612,315729.0
2017-12-26 12:00:00,44.66,44.79,44.62,44.73,217131.0,44.3612,44.4903,44.3215,44.4307,217131.0
2017-12-26 12:30:00,44.73,44.74,44.59,44.6,199618.0,44.4307,44.4407,44.2917,44.3016,199618.0
2017-12-26 13:00:00,44.61,44.65,44.55,44.58,159593.0,44.3115,44.3513,44.252,44.2817,159593.0
2017-12-26 13:30:00,44.58,44.61,44.5,44.57,284362.0,44.2817,44.3115,44.2023,44.2718,284362.0
2017-12-26 14:00:00,44.57,44.58,44.47,44.5,245789.0,44.2718,44.2817,44.1725,44.2023,245789.0
2017-12-26 14:30:00,44.49,44.57,44.45,44.49,306594.0,44.1924,44.2718,44.1526,44.1924,306594.0
2017-12-26 15:00:00,44.49,44.52,44.27,44.3,524880.0,44.1924,44.2222,43.9738,44.0036,524880.0
2017-12-26 15:30:00,44.29,44.52,44.29,44.45,1408524.0,43.9937,44.2222,43.9937,44.1526,1408524.0
2017-12-27 09:30:00,44.47,44.78,44.46,44.64,1174651.0,44.1725,44.4804,44.1626,44.3413,1174651.0
2017-12-27 10:00:00,44.62,44.68,44.52,44.58,688441.0,44.3215,44.3811,44.2222,44.2817,688441.0
2017-12-27 10:30:00,44.58,44.68,44.47,44.67,487672.0,44.2817,44.3811,44.1725,44.3711,487672.0
2017-12-27 11:00:00,44.66,44.89,44.65,44.86,594581.0,44.3612,44.5897,44.3513,44.5599,594581.0
2017-12-27 11:30:00,44.86,45.03,44.83,44.88,514394.0,44.5599,44.7287,44.5301,44.5797,514394.0
2017-12-27 12:00:00,44.88,44.98,44.76,44.98,437428.0,44.5797,44.6791,44.4605,44.6791,437428.0
2017-12-27 12:30:00,44.98,45.0,44.76,44.76,296574.0,44.6791,44.6989,44.4605,44.4605,296574.0
2017-12-27 13:00:00,44.77,44.83,44.65,44.67,305281.0,44.4705,44.5301,44.3513,44.3711,305281.0
2017-12-27 13:30:00,44.68,44.74,44.62,44.71,236208.0,44.3811,44.4407,44.3215,44.4109,236208.0
2017-12-27 14:00:00,44.7,44.74,44.59,44.63,253428.0,44.4009,44.4407,44.2917,44.3314,253428.0
2017-12-27 14:30:00,44.63,44.7,44.61,44.64,314974.0,44.3314,44.4009,44.3115,44.3413,314974.0
2017-12-27 15:00:00,44.65,44.7,44.57,44.59,541574.0,44.3513,44.4009,44.2718,44.2917,541574.0
2017-12-27 15:30:00,44.59,44.68,44.55,44.67,1199189.0,44.2917,44.3811,44.252,44.3711,1199189.0
2017-12-28 09:30:00,44.86,45.0,44.63,44.7,356666.0,44.5599,44.6989,44.3314,44.4009,356666.0
2017-12-28 10:00:00,44.7,44.88,44.68,44.8,291280.0,44.4009,44.5797,44.3811,44.5003,291280.0
2017-12-28 10:30:00,44.81,44.98,44.8,44.87,402468.0,44.5102,44.6791,44.5003,44.5698,402468.0
2017-12-28 11:00:00,44.87,45.0,44.85,44.99,399092.0,44.5698,44.6989,44.5499,44.689,399092.0
2017-12-28 11:30:00,44.99,45.19,44.98,45.15,332687.0,44.689,44.8877,44.6791,44.8479,332687.0
2017-12-28 12:00:00,45.15,45.16,45.06,45.07,219695.0,44.8479,44.8579,44.7585,44.7685,219695.0
2017-12-28 12:30:00,45.07,45.08,44.9,44.94,157502.0,44.7685,44.7784,44.5996,44.6393,157502.0
2017-12-28 13:00:00,44.94,44.98,44.87,44.88,211096.0,44.6393,44.6791,44.5698,44.5797,211096.0
2017-12-28 13:30:00,44.88,44.89,44.75,44.77,189887.0,44.5797,44.5897,44.4506,44.4705,189887.0
2017-12-28 14:00:00,44.76,44.9,44.75,44.82,205109.0,44.4605,44.5996,44.4506,44.5201,205109.0
2017-12-28 14:30:00,44.82,44.82,44.72,44.78,291092.0,44.5201,44.5201,44.4208,44.4804,291092.0
2017-12-28 15:00:00,44.79,44.88,44.74,44.88,320102.0,44.4903,44.5797,44.4407,44.5797,320102.0
2017-12-28 15:30:00,44.87,44.92,44.77,44.81,777468.0,44.5698,44.6195,44.4705,44.5102,777468.0
2017-12-29 09:30:00,44.85,45.0,44.61,44.74,257765.0,44.5499,44.6989,44.3115,44.4407,257765.0
2017-12-29 10:00:00,44.74,44.83,44.72,44.73,191195.0,44.4407,44.5301,44.4208,44.4307,191195.0
2017-12-29 10:30:00,44.73,44.78,44.69,44.74,260470.0,44.4307,44.4804,44.391,44.4407,260470.0
2017-12-29 11:00:00,44.75,44.88,44.7,44.88,407813.0,44.4506,44.5797,44.4009,44.5797,407813.0
2017-12-29 11:30:00,44.88,45.0,44.88,44.96,198590.0,44.5797,44.6989,44.5797,44.6592,198590.0
2017-12-29 12:00:00,44.95,44.96,44.81,44.81,230357.0,44.6493,44.6592,44.5102,44.5102,230357.0
2017-12-29 12:30:00,44.81,44.83,44.77,44.79,139080.0,44.5102,44.5301,44.4705,44.4903,139080.0
2017-12-29 13:00:00,44.79,44.81,44.75,44.76,169438.0,44.4903,44.5102,44.4506,44.4605,169438.0
2017-12-29 13:30:00,44.76,44.78,44.68,44.69,151342.0,44.4605,44.4804,44.3811,44.391,151342.0
2017-12-29 14:00:00,44.69,44.7,44.6,44.66,167831.0,44.391,44.4009,44.3016,44.3612,167831.0
2017-12-29 14:30:00,44.66,44.73,44.63,44.73,238763.0,44.3612,44.4307,44.3314,44.4307,238763.0
2017-12-29 15:00:00,44.73,44.86,44.7,44.84,245003.0,44.4307,44.5599,44.4009,44.54,245003.0
2017-12-29 15:30:00,44.84,44.91,44.78,44.83,742484.0,44.54,44.6095,44.4804,44.5301,742484.0
2018-01-02 09:30:00,44.34,44.34,43.48,43.97,1415443.0,44.0434,44.0434,43.1891,43.6758,1415443.0
2018-01-02 10:00:00,43.97,44.17,43.87,44.07,617569.0,43.6758,43.8745,43.5765,43.7752,617569.0
2018-01-02 10:30:00,44.07,44.37,44.03,44.27,416263.0,43.7752,44.0732,43.7354,43.9738,416263.0
2018-01-02 11:00:00,44.27,44.29,44.0,44.05,362681.0,43.9738,43.9937,43.7056,43.7553,362681.0
2018-01-02 11:30:00,44.05,44.25,43.92,44.25,404410.0,43.7553,43.954,43.6262,43.954,404410.0
2018-01-02 12:00:00,44.25,44.53,44.17,44.43,538384.0,43.954,44.2321,43.8745,44.1328,538384.0
2018-01-02 12:30:00,44.43,44.43,44.14,44.17,351093.0,44.1328,44.1328,43.8447,43.8745,351093.0
2018-01-02 13:00:00,44.18,44.2,44.04,44.09,196327.0,43.8844,43.9043,43.7454,43.795,196327.0
2018-01-02 13:30:00,44.09,44.24,44.06,44.22,204470.0,43.795,43.944,43.7652,43.9242,204470.0
2018-01-02 14:00:00,44.22,44.31,44.14,44.2,226969.0,43.9242,44.0136,43.8447,43.9043,226969.0
2018-01-02 14:30:00,44.21,44.23,44.08,44.21,284998.0,43.9142,43.9341,43.7851,43.9142,284998.0
2018-01-02 15:00:00,44.2,44.44,44.2,44.27,571977.0,43.9043,44.1427,43.9043,43.9738,571977.0
2018-01-02 15:30:00,44.27,44.49,44.21,44.48,1134030.0,43.9738,44.1924,43.9142,44.1824,1134030.0
2018-01-03 09:30:00,44.32,44.67,44.26,44.45,627360.0,44.0235,44.3711,43.9639,44.1526,627360.0
2018-01-03 10:00:00,44.42,44.5,44.39,44.4,245507.0,44.1228,44.2023,44.093,44.103,245507.0
2018-01-03 10:30:00,44.39,44.5,44.32,44.34,216152.0,44.093,44.2023,44.0235,44.0434,216152.0
2018-01-03 11:00:00,44.34,44.35,44.08,44.15,320065.0,44.0434,44.0533,43.7851,43.8546,320065.0
2018-01-03 11:30:00,44.15,44.17,44.0,44.09,427668.0,43.8546,43.8745,43.7056,43.795,427668.0
2018-01-03 12:00:00,44.08,44.17,43.87,43.88,364686.0,43.7851,43.8745,43.5765,43.5864,364686.0
2018-01-03 12:30:00,43.88,44.0,43.83,43.83,335467.0,43.5864,43.7056,43.5368,43.5368,335467.0
2018-01-03 13:00:00,43.83,43.98,43.79,43.98,316161.0,43.5368,43.6858,43.497,43.6858,316161.0
2018-01-03 13:30:00,43.97,44.01,43.87,43.91,341266.0,43.6758,43.7156,43.5765,43.6162,341266.0
2018-01-03 14:00:00,43.91,43.92,43.78,43.82,272551.0,43.6162,43.6262,43.4871,43.5268,272551.0
2018-01-03 14:30:00,43.82,44.0,43.81,43.97,294857.0,43.5268,43.7056,43.5169,43.6758,294857.0
2018-01-03 15:00:00,43.97,43.99,43.69,43.7,453980.0,43.6758,43.6957,43.3977,43.4076,453980.0
2018-01-03 15:30:00,43.69,43.91,43.67,43.78,1217824.0,43.3977,43.6162,43.3778,43.4871,1217824.0
2018-01-04 09:30:00,43.73,43.75,43.37,43.71,873793.0,43.4374,43.4573,43.0798,43.4176,873793.0
2018-01-04 10:00:00,43.71,43.83,43.63,43.67,571852.0,43.4176,43.5368,43.3381,43.3778,571852.0
2018-01-04 10:30:00,43.66,43.94,43.65,43.9,348066.0,43.3679,43.646,43.358,43.6063,348066.0
2018-01-04 11:00:00,43.9,43.94,43.82,43.88,324984.0,43.6063,43.646,43.5268,43.5864,324984.0
2018-01-04 11:30:00,43.89,43.89,43.78,43.82,195368.0,43.5964,43.5964,43.4871,43.5268,195368.0
2018-01-04 12:00:00,43.83,43.92,43.78,43.91,239826.0,43.5368,43.6262,43.4871,43.6162,239826.0
2018-01-04 12:30:00,43.92,44.1,43.92,44.04,296318.0,43.6262,43.805,43.6262,43.7454,296318.0
2018-01-04 13:00:00,44.04,44.07,43.99,44.04,148229.0,43.7454,43.7752,43.6957,43.7454,148229.0
2018-01-04 13:30:00,44.04,44.09,43.97,43.98,238648.0,43.7454,43.795,43.6758,43.6858,238648.0
2018-01-04 14:00:00,43.98,43.99,43.88,43.92,242772.0,43.6858,43.6957,43.5864,43.6262,242772.0
2018-01-04 14:30:00,43.91,43.93,43.71,43.73,411985.0,43.6162,43.6361,43.4176,43.4374,411985.0
2018-01-04 15:00:00,43.73,43.76,43.49,43.54,504843.0,43.4374,43.4672,43.199,43.2487,504843.0
2018-01-04 15:30:00,43.53,43.72,43.49,43.53,1706597.0,43.2388,43.4275,43.199,43.2388,1706597.0
2018-01-05 09:30:00,43.72,43.86,43.51,43.75,368035.0,43.4275,43.5666,43.2189,43.4573,368035.0
2018-01-05 10:00:00,43.74,43.92,43.7,43.74,258469.0,43.4474,43.6262,43.4076,43.4474,258469.0
2018-01-05 10:30:00,43.75,43.75,43.51,43.64,480011.0,43.4573,43.4573,43.2189,43.348,480011.0
2018-01-05 11:00:00,43.64,43.74,43.62,43.64,271722.0,43.348,43.4474,43.3282,43.348,271722.0
2018-01-05 11:30:00,43.66,43.71,43.62,43.7,274386.0,43.3679,43.4176,43.3282,43.4076,274386.0
2018-01-05 12:00:00,43.7,43.93,43.69,43.86,173475.0,43.4076,43.6361,43.3977,43.5666,173475.0
2018-01-05 12:30:00,43.86,43.91,43.81,43.87,117905.0,43.5666,43.6162,43.5169,43.5765,117905.0
2018-01-05 13:00:00,43.88,44.0,43.87,43.99,215540.0,43.5864,43.7056,43.5765,43.6957,215540.0
2018-01-05 13:30:00,43.99,44.08,43.98,44.07,189586.0,43.6957,43.7851,43.6858,43.7752,189586.0
2018-01-05 14:00:00,44.07,44.44,44.05,44.44,599396.0,43.7752,44.1427,43.7553,44.1427,599396.0
2018-01-05 14:30:00,44.44,44.47,44.22,44.29,303067.0,44.1427,44.1725,43.9242,43.9937,303067.0
2018-01-05 15:00:00,44.29,44.4,44.28,44.34,357211.0,43.9937,44.103,43.9838,44.0434,357211.0
2018-01-05 15:30:00,44.33,44.34,44.24,44.31,930083.0,44.0334,44.0434,43.944,44.0136,930083.0
2018-01-08 09:30:00,44.29,44.9,44.13,44.69,477437.0,43.9937,44.5996,43.8348,44.391,477437.0
2018-01-08 10:00:00,44.7,44.83,44.51,44.66,481912.0,44.4009,44.5301,44.2122,44.3612,481912.0
2018-01-08 10:30:00,44.68,44.82,44.67,44.75,286606.0,44.3811,44.5201,44.3711,44.4506,286606.0
2018-01-08 11:00:00,44.75,44.91,44.74,44.85,509055.0,44.4506,44.6095,44.4407,44.5499,509055.0
2018-01-08 11:30:00,44.85,45.04,44.82,45.03,414461.0,44.5499,44.7387,44.5201,44.7287,414461.0
2018-01-08 12:00:00,45.03,45.1,44.99,45.03,242465.0,44.7287,44.7983,44.689,44.7287,242465.0
2018-01-08 12:30:00,45.03,45.14,44.97,45.01,250754.0,44.7287,44.838,44.6691,44.7089,250754.0
2018-01-08 13:00:00,45.01,45.07,44.95,44.97,238861.0,44.7089,44.7685,44.6493,44.6691,238861.0
2018-01-08 13:30:00,44.97,45.16,44.94,45.12,278327.0,44.6691,44.8579,44.6393,44.8181,278327.0
2018-01-08 14:00:00,45.12,45.13,45.0,45.03,206450.0,44.8181,44.8281,44.6989,44.7287,206450.0
2018-01-08 14:30:00,45.03,45.23,45.0,45.2,258928.0,44.7287,44.9274,44.6989,44.8976,258928.0
2018-01-08 15:00:00,45.2,45.24,45.14,45.17,340122.0,44.8976,44.9373,44.838,44.8678,340122.0
2018-01-08 15:30:00,45.16,45.29,45.16,45.24,1117725.0,44.8579,44.987,44.8579,44.9373,1117725.0
2018-01-09 09:30:00,45.21,45.21,44.81,44.87,320943.0,44.9075,44.9075,44.5102,44.5698,320943.0
2018-01-09 10:00:00,44.86,44.99,44.76,44.98,364149.0,44.5599,44.689,44.4605,44.6791,364149.0
2018-01-09 10:30:00,44.98,45.18,44.96,45.0,576727.0,44.6791,44.8777,44.6592,44.6989,576727.0
2018-01-09 11:00:00,45.0,45.01,44.83,44.92,370249.0,44.6989,44.7089,44.5301,44.6195,370249.0
2018-01-09 11:30:00,44.92,44.95,44.71,44.85,332048.0,44.6195,44.6493,44.4109,44.5499,332048.0
2018-01-09 12:00:00,44.85,44.91,44.83,44.87,210075.0,44.5499,44.6095,44.5301,44.5698,210075.0
2018-01-09 12:30:00,44.87,44.95,44.82,44.89,200833.0,44.5698,44.6493,44.5201,44.5897,200833.0
2018-01-09 13:00:00,44.89,45.16,44.86,45.12,373423.0,44.5897,44.8579,44.5599,44.8181,373423.0
2018-01-09 13:30:00,45.12,45.19,44.9,44.92,288583.0,44.8181,44.8877,44.5996,44.6195,288583.0
2018-01-09 14:00:00,44.92,44.92,44.75,44.75,218361.0,44.6195,44.6195,44.4506,44.4506,218361.0
2018-01-09 14:30:00,44.75,44.84,44.73,44.84,195473.0,44.4506,44.54,44.4307,44.54,195473.0
2018-01-09 15:00:00,44.84,44.86,44.78,44.84,445199.0,44.54,44.5599,44.4804,44.54,445199.0
2018-01-09 15:30:00,44.83,44.98,44.77,44.84,1056206.0,44.5301,44.6791,44.4705,44.54,1056206.0
2018-01-10 09:30:00,44.49,44.53,43.93,44.06,642984.0,44.1924,44.2321,43.6361,43.7652,642984.0
2018-01-10 10:00:00,44.05,44.35,44.04,44.28,1043910.0,43.7553,44.0533,43.7454,43.9838,1043910.0
2018-01-10 10:30:00,44.27,44.39,44.16,44.24,1000130.0,43.9738,44.093,43.8646,43.944,1000130.0
2018-01-10 11:00:00,44.24,44.31,44.22,44.26,214179.0,43.944,44.0136,43.9242,43.9639,214179.0
2018-01-10 11:30:00,44.27,44.29,44.19,44.22,292377.0,43.9738,43.9937,43.8944,43.9242,292377.0
2018-01-10 12:00:00,44.22,44.55,44.19,44.52,396833.0,43.9242,44.252,43.8944,44.2222,396833.0
2018-01-10 12:30:00,44.53,44.66,44.42,44.54,145544.0,44.2321,44.3612,44.1228,44.242,145544.0
2018-01-10 13:00:00,44.54,44.8,44.53,44.75,289539.0,44.242,44.5003,44.2321,44.4506,289539.0
2018-01-10 13:30:00,44.74,44.76,44.56,44.59,608930.0,44.4407,44.4605,44.2619,44.2917,608930.0
2018-01-10 14:00:00,44.6,44.7,44.51,44.55,217350.0,44.3016,44.4009,44.2122,44.252,217350.0
2018-01-10 14:30:00,44.54,44.73,44.52,44.66,357903.0,44.242,44.4307,44.2222,44.3612,357903.0
2018-01-10 15:00:00,44.66,44.66,44.57,44.65,234485.0,44.3612,44.3612,44.2718,44.3513,234485.0
2018-01-10 15:30:00,44.64,44.65,44.53,44.55,604676.0,44.3413,44.3513,44.2321,44.252,604676.0
2018-01-11 09:30:00,44.55,44.67,44.36,44.38,362283.0,44.252,44.3711,44.0632,44.0831,362283.0
2018-01-11 10:00:00,44.39,44.4,44.1,44.23,397643.0,44.093,44.103,43.805,43.9341,397643.0
2018-01-11 10:30:00,44.23,44.26,44.15,44.19,250308.0,43.9341,43.9639,43.8546,43.8944,250308.0
2018-01-11 11:00:00,44.19,44.2,44.04,44.11,247308.0,43.8944,43.9043,43.7454,43.8149,247308.0
2018-01-11 11:30:00,44.11,44.12,43.88,43.9,300010.0,43.8149,43.8248,43.5864,43.6063,300010.0
2018-01-11 12:00:00,43.91,43.92,43.84,43.85,255447.0,43.6162,43.6262,43.5467,43.5566,255447.0
2018-01-11 12:30:00,43.85,43.88,43.69,43.7,433905.0,43.5566,43.5864,43.3977,43.4076,433905.0
2018-01-11 13:00:00,43.71,43.82,43.68,43.79,249012.0,43.4176,43.5268,43.3878,43.497,249012.0
2018-01-11 13:30:00,43.78,43.9,43.74,43.83,347792.0,43.4871,43.6063,43.4474,43.5368,347792.0
2018-01-11 14:00:00,43.84,43.86,43.76,43.81,225622.0,43.5467,43.5666,43.4672,43.5169,225622.0
2018-01-11 14:30:00,43.81,44.01,43.79,43.94,254356.0,43.5169,43.7156,43.497,43.646,254356.0
2018-01-11 15:00:00,43.93,43.93,43.79,43.8,442544.0,43.6361,43.6361,43.497,43.507,442544.0
2018-01-11 15:30:00,43.8,43.88,43.78,43.87,733264.0,43.507,43.5864,43.4871,43.5765,733264.0
2018-01-12 09:30:00,43.85,44.05,43.6,43.99,326995.0,43.5566,43.7553,43.3083,43.6957,326995.0
2018-01-12 10:00:00,43.99,44.06,43.9,43.96,259969.0,43.6957,43.7652,43.6063,43.6659,259969.0
2018-01-12 10:30:00,43.96,44.01,43.89,43.9,154177.0,43.6659,43.7156,43.5964,43.6063,154177.0
2018-01-12 11:00:00,43.9,43.9,43.8,43.88,152985.0,43.6063,43.6063,43.507,43.5864,152985.0
2018-01-12 11:30:00,43.89,43.94,43.83,43.84,142224.0,43.5964,43.646,43.5368,43.5467,142224.0
2018-01-12 12:00:00,43.82,43.83,43.78,43.79,99838.0,43.5268,43.5368,43.4871,43.497,99838.0
2018-01-12 12:30:00,43.8,43.86,43.79,43.84,89452.0,43.507,43.5666,43.497,43.5467,89452.0
2018-01-12 13:00:00,43.85,43.86,43.77,43.8,90292.0,43.5566,43.5666,43.4772,43.507,90292.0
2018-01-12 13:30:00,43.81,43.87,43.79,43.85,308174.0,43.5169,43.5765,43.497,43.5566,308174.0
2018-01-12 14:00:00,43.85,43.93,43.84,43.93,102700.0,43.5566,43.6361,43.5467,43.6361,102700.0
2018-01-12 14:30:00,43.93,43.94,43.9,43.93,141598.0,43.6361,43.646,43.6063,43.6361,141598.0
2018-01-12 15:00:00,43.92,43.93,43.81,43.82,225956.0,43.6262,43.6361,43.5169,43.5268,225956.0
2018-01-12 15:30:00,43.82,43.9,43.78,43.82,797198.0,43.5268,43.6063,43.4871,43.5268,797198.0
2018-01-16 09:30:00,43.99,44.26,43.99,44.04,488763.0,43.6957,43.9639,43.6957,43.7454,488763.0
2018-01-16 10:00:00,44.04,44.16,43.99,44.0,308469.0,43.7454,43.8646,43.6957,43.7056,308469.0
2018-01-16 10:30:00,44.0,44.02,43.77,43.84,535405.0,43.7056,43.7255,43.4772,43.5467,535405.0
2018-01-16 11:00:00,43.85,43.89,43.77,43.88,331448.0,43.5566,43.5964,43.4772,43.5864,331448.0
2018-01-16 11:30:00,43.88,43.9,43.8,43.84,207219.0,43.5864,43.6063,43.507,43.5467,207219.0
2018-01-16 12:00:00,43.85,43.99,43.84,43.9,184426.0,43.5566,43.6957,43.5467,43.6063,184426.0
2018-01-16 12:30:00,43.9,43.95,43.82,43.95,116289.0,43.6063,43.656,43.5268,43.656,116289.0
2018-01-16 13:00:00,43.95,44.13,43.95,44.08,133084.0,43.656,43.8348,43.656,43.7851,133084.0
2018-01-16 13:30:00,44.09,44.09,43.95,44.0,169649.0,43.795,43.795,43.656,43.7056,169649.0
2018-01-16 14:00:00,43.99,44.09,43.95,44.07,241525.0,43.6957,43.795,43.656,43.7752,241525.0
2018-01-16 14:30:00,44.08,44.2,44.05,44.19,159129.0,43.7851,43.9043,43.7553,43.8944,159129.0
2018-01-16 15:00:00,44.2,44.22,44.03,44.1,207557.0,43.9043,43.9242,43.7354,43.805,207557.0
2018-01-16 15:30:00,44.1,44.12,43.98,44.02,610305.0,43.805,43.8248,43.6858,43.7255,610305.0
2018-01-17 09:30:00,44.12,44.3,43.98,44.13,226664.0,43.8248,44.0036,43.6858,43.8348,226664.0
2018-01-17 10:00:00,44.14,44.28,44.07,44.27,161569.0,43.8447,43.9838,43.7752,43.9738,161569.0
2018-01-17 10:30:00,44.26,44.27,44.18,44.2,133387.0,43.9639,43.9738,43.8844,43.9043,133387.0
2018-01-17 11:00:00,44.21,44.25,44.01,44.02,228708.0,43.9142,43.954,43.7156,43.7255,228708.0
2018-01-17 11:30:00,44.03,44.07,43.93,44.07,140087.0,43.7354,43.7752,43.6361,43.7752,140087.0
2018-01-17 12:00:00,44.07,44.1,44.02,44.09,85197.0,43.7752,43.805,43.7255,43.795,85197.0
2018-01-17 12:30:00,44.09,44.2,44.09,44.16,106141.0,43.795,43.9043,43.795,43.8646,106141.0
2018-01-17 13:00:00,44.17,44.26,44.15,44.19,129839.0,43.8745,43.9639,43.8546,43.8944,129839.0
2018-01-17 13:30:00,44.19,44.29,44.16,44.26,152974.0,43.8944,43.9937,43.8646,43.9639,152974.0
2018-01-17 14:00:00,44.26,44.32,44.22,44.22,148271.0,43.9639,44.0235,43.9242,43.9242,148271.0
2018-01-17 14:30:00,44.22,44.27,44.18,44.2,160683.0,43.9242,43.9738,43.8844,43.9043,160683.0
2018-01-17 15:00:00,44.2,44.23,44.15,44.22,212917.0,43.9043,43.9341,43.8546,43.9242,212917.0
2018-01-17 15:30:00,44.22,44.3,44.17,44.2,625990.0,43.9242,44.0036,43.8745,43.9043,625990.0
2018-01-18 09:30:00,44.02,44.33,43.95,44.31,192126.0,43.7255,44.0334,43.656,44.0136,192126.0
2018-01-18 10:00:00,44.31,44.42,44.25,44.33,192568.0,44.0136,44.1228,43.954,44.0334,192568.0
2018-01-18 10:30:00,44.31,44.46,44.27,44.3,340888.0,44.0136,44.1626,43.9738,44.0036,340888.0
2018-01-18 11:00:00,44.3,44.4,44.3,44.34,185180.0,44.0036,44.103,44.0036,44.0434,185180.0
2018-01-18 11:30:00,44.34,44.44,44.25,44.43,145888.0,44.0434,44.1427,43.954,44.1328,145888.0
2018-01-18 12:00:00,44.43,44.45,44.3,44.3,88242.0,44.1328,44.1526,44.0036,44.0036,88242.0
2018-01-18 12:30:00,44.31,44.36,44.27,44.28,94265.0,44.0136,44.0632,43.9738,43.9838,94265.0
2018-01-18 13:00:00,44.28,44.38,44.26,44.34,84727.0,43.9838,44.0831,43.9639,44.0434,84727.0
2018-01-18 13:30:00,44.35,44.4,44.32,44.39,93424.0,44.0533,44.103,44.0235,44.093,93424.0
2018-01-18 14:00:00,44.39,44.49,44.38,44.49,108750.0,44.093,44.1924,44.0831,44.1924,108750.0
2018-01-18 14:30:00,44.49,44.59,44.47,44.5,310058.0,44.1924,44.2917,44.1725,44.2023,310058.0
2018-01-18 15:00:00,44.5,44.61,44.32,44.36,317056.0,44.2023,44.3115,44.0235,44.0632,317056.0
2018-01-18 15:30:00,44.36,44.53,44.3,44.49,1122930.0,44.0632,44.2321,44.0036,44.1924,1122930.0
2018-01-19 09:30:00,44.59,44.63,44.32,44.51,579442.0,44.2917,44.3314,44.0235,44.2122,579442.0
2018-01-19 10:00:00,44.51,44.6,44.45,44.59,252114.0,44.2122,44.3016,44.1526,44.2917,252114.0
2018-01-19 10:30:00,44.6,44.78,44.59,44.68,278006.0,44.3016,44.4804,44.2917,44.3811,278006.0
2018-01-19 11:00:00,44.68,44.68,44.54,44.55,155911.0,44.3811,44.3811,44.242,44.252,155911.0
2018-01-19 11:30:00,44.56,44.56,44.49,44.53,168524.0,44.2619,44.2619,44.1924,44.2321,168524.0
2018-01-19 12:00:00,44.53,44.57,44.43,44.48,178271.0,44.2321,44.2718,44.1328,44.1824,178271.0
2018-01-19 12:30:00,44.49,44.55,44.47,44.49,127627.0,44.1924,44.252,44.1725,44.1924,127627.0
2018-01-19 13:00:00,44.48,44.52,44.41,44.45,86140.0,44.1824,44.2222,44.1129,44.1526,86140.0
2018-01-19 13:30:00,44.46,44.48,44.39,44.39,162887.0,44.1626,44.1824,44.093,44.093,162887.0
2018-01-19 14:00:00,44.4,44.55,44.36,44.52,300579.0,44.103,44.252,44.0632,44.2222,300579.0
2018-01-19 14:30:00,44.52,44.56,44.4,44.41,178964.0,44.2222,44.2619,44.103,44.1129,178964.0
2018-01-19 15:00:00,44.41,44.45,44.37,44.41,222252.0,44.1129,44.1526,44.0732,44.1129,222252.0
2018-01-19 15:30:00,44.41,44.48,44.31,44.38,790817.0,44.1129,44.1824,44.0136,44.0831,790817.0
2018-01-22 09:30:00,44.5,44.7,44.39,44.62,241622.0,44.2023,44.4009,44.093,44.3215,241622.0
2018-01-22 10:00:00,44.61,44.7,44.54,44.58,237997.0,44.3115,44.4009,44.242,44.2817,237997.0
2018-01-22 10:30:00,44.58,44.58,44.29,44.46,213230.0,44.2817,44.2817,43.9937,44.1626,213230.0
2018-01-22 11:00:00,44.45,44.46,44.21,44.23,201345.0,44.1526,44.1626,43.9142,43.9341,201345.0
2018-01-22 11:30:00,44.22,44.28,44.15,44.16,704701.0,43.9242,43.9838,43.8546,43.8646,704701.0
2018-01-22 12:00:00,44.17,44.18,44.03,44.08,168095.0,43.8745,43.8844,43.7354,43.7851,168095.0
2018-01-22 12:30:00,44.08,44.13,44.0,44.0,214582.0,43.7851,43.8348,43.7056,43.7056,214582.0
2018-01-22 13:00:00,44.01,44.06,43.91,43.92,307169.0,43.7156,43.7652,43.6162,43.6262,307169.0
2018-01-22 13:30:00,43.92,43.95,43.86,43.88,240189.0,43.6262,43.656,43.5666,43.5864,240189.0
2018-01-22 14:00:00,43.88,43.96,43.81,43.88,305815.0,43.5864,43.6659,43.5169,43.5864,305815.0
2018-01-22 14:30:00,43.87,43.91,43.82,43.88,325783.0,43.5765,43.6162,43.5268,43.5864,325783.0
2018-01-22 15:00:00,43.88,43.94,43.87,43.91,238343.0,43.5864,43.646,43.5765,43.6162,238343.0
2018-01-22 15:30:00,43.91,43.95,43.87,43.95,650735.0,43.6162,43.656,43.5765,43.656,650735.0
2018-01-23 09:30:00,43.85,44.09,43.75,43.9,415299.0,43.5566,43.795,43.4573,43.6063,415299.0
2018-01-23 10:00:00,43.9,44.14,43.83,44.14,351517.0,43.6063,43.8447,43.5368,43.8447,351517.0
2018-01-23 10:30:00,44.13,44.17,44.04,44.09,225275.0,43.8348,43.8745,43.7454,43.795,225275.0
2018-01-23 11:00:00,44.09,44.16,44.08,44.1,230429.0,43.795,43.8646,43.7851,43.805,230429.0
2018-01-23 11:30:00,44.1,44.15,44.09,44.14,126615.0,43.805,43.8546,43.795,43.8447,126615.0
2018-01-23 12:00:00,44.14,44.14,44.01,44.09,129168.0,43.8447,43.8447,43.7156,43.795,129168.0
2018-01-23 12:30:00,44.1,44.1,43.97,44.02,333053.0,43.805,43.805,43.6758,43.7255,333053.0
2018-01-23 13:00:00,44.02,44.02,43.96,44.0,124302.0,43.7255,43.7255,43.6659,43.7056,124302.0
2018-01-23 13:30:00,43.99,44.05,43.94,44.0,393288.0,43.6957,43.7553,43.646,43.7056,393288.0
2018-01-23 14:00:00,44.01,44.03,43.97,44.0,176523.0,43.7156,43.7354,43.6758,43.7056,176523.0
2018-01-23 14:30:00,44.01,44.08,43.96,43.98,172885.0,43.7156,43.7851,43.6659,43.6858,172885.0
2018-01-23 15:00:00,43.98,44.0,43.82,43.88,259150.0,43.6858,43.7056,43.5268,43.5864,259150.0
2018-01-23 15:30:00,43.88,43.92,43.79,43.84,648162.0,43.5864,43.6262,43.497,43.5467,648162.0
2018-01-24 09:30:00,43.82,44.38,43.82,44.02,401919.0,43.5268,44.0831,43.5268,43.7255,401919.0
2018-01-24 10:00:00,44.03,44.03,43.63,43.63,289076.0,43.7354,43.7354,43.3381,43.3381,289076.0
2018-01-24 10:30:00,43.62,43.78,43.6,43.67,215997.0,43.3282,43.4871,43.3083,43.3778,215997.0
2018-01-24 11:00:00,43.67,43.73,43.52,43.59,258551.0,43.3778,43.4374,43.2288,43.2984,258551.0
2018-01-24 11:30:00,43.58,43.86,43.58,43.71,162656.0,43.2884,43.5666,43.2884,43.4176,162656.0
2018-01-24 12:00:00,43.72,43.73,43.61,43.68,110143.0,43.4275,43.4374,43.3182,43.3878,110143.0
2018-01-24 12:30:00,43.69,43.79,43.62,43.69,140586.0,43.3977,43.497,43.3282,43.3977,140586.0
2018-01-24 13:00:00,43.69,43.88,43.68,43.84,131944.0,43.3977,43.5864,43.3878,43.5467,131944.0
2018-01-24 13:30:00,43.84,43.84,43.7,43.73,157603.0,43.5467,43.5467,43.4076,43.4374,157603.0
2018-01-24 14:00:00,43.73,43.81,43.7,43.8,143607.0,43.4374,43.5169,43.4076,43.507,143607.0
2018-01-24 14:30:00,43.8,43.8,43.7,43.71,135993.0,43.507,43.507,43.4076,43.4176,135993.0
2018-01-24 15:00:00,43.72,43.8,43.63,43.79,200253.0,43.4275,43.507,43.3381,43.497,200253.0
2018-01-24 15:30:00,43.79,43.81,43.66,43.7,542369.0,43.497,43.5169,43.3679,43.4076,542369.0
2018-01-25 09:30:00,43.69,43.91,43.59,43.6,245324.0,43.3977,43.6162,43.2984,43.3083,245324.0
2018-01-25 10:00:00,43.58,43.7,43.53,43.58,111519.0,43.2884,43.4076,43.2388,43.2884,111519.0
2018-01-25 10:30:00,43.57,43.58,43.22,43.26,323044.0,43.2785,43.2884,42.9308,42.9706,323044.0
2018-01-25 11:00:00,43.27,43.39,43.25,43.3,167497.0,42.9805,43.0997,42.9606,43.0103,167497.0
2018-01-25 11:30:00,43.29,43.33,43.24,43.25,378965.0,43.0004,43.0401,42.9507,42.9606,378965.0
2018-01-25 12:00:00,43.25,43.48,43.25,43.44,420440.0,42.9606,43.1891,42.9606,43.1494,420440.0
2018-01-25 12:30:00,43.45,43.69,43.43,43.69,341962.0,43.1593,43.3977,43.1394,43.3977,341962.0
2018-01-25 13:00:00,43.69,43.72,43.54,43.58,208687.0,43.3977,43.4275,43.2487,43.2884,208687.0
2018-01-25 13:30:00,43.58,43.6,43.31,43.35,275590.0,43.2884,43.3083,43.0202,43.06,275590.0
2018-01-25 14:00:00,43.34,43.41,43.22,43.26,332634.0,43.05,43.1196,42.9308,42.9706,332634.0
2018-01-25 14:30:00,43.26,43.52,43.22,43.34,324864.0,42.9706,43.2288,42.9308,43.05,324864.0
2018-01-25 15:00:00,43.35,43.59,43.33,43.52,487166.0,43.06,43.2984,43.0401,43.2288,487166.0
2018-01-25 15:30:00,43.52,43.53,43.42,43.5,828213.0,43.2288,43.2388,43.1295,43.209,828213.0
2018-01-26 09:30:00,43.77,43.9,43.48,43.5,229347.0,43.4772,43.6063,43.1891,43.209,229347.0
2018-01-26 10:00:00,43.49,43.52,43.32,43.52,282422.0,43.199,43.2288,43.0302,43.2288,282422.0
2018-01-26 10:30:00,43.52,43.66,43.4,43.46,188700.0,43.2288,43.3679,43.1096,43.1692,188700.0
2018-01-26 11:00:00,43.46,43.65,43.38,43.64,200324.0,43.1692,43.358,43.0898,43.348,200324.0
2018-01-26 11:30:00,43.64,43.65,43.5,43.53,102416.0,43.348,43.358,43.209,43.2388,102416.0
2018-01-26 12:00:00,43.53,43.55,43.42,43.43,84794.0,43.2388,43.2586,43.1295,43.1394,84794.0
2018-01-26 12:30:00,43.43,43.55,43.39,43.49,136454.0,43.1394,43.2586,43.0997,43.199,136454.0
2018-01-26 13:00:00,43.5,43.6,43.5,43.58,105039.0,43.209,43.3083,43.209,43.2884,105039.0
2018-01-26 13:30:00,43.58,43.59,43.49,43.52,125646.0,43.2884,43.2984,43.199,43.2288,125646.0
2018-01-26 14:00:00,43.52,43.62,43.42,43.44,228998.0,43.2288,43.3282,43.1295,43.1494,228998.0
2018-01-26 14:30:00,43.44,43.52,43.4,43.51,180434.0,43.1494,43.2288,43.1096,43.2189,180434.0
2018-01-26 15:00:00,43.52,43.54,43.42,43.43,220087.0,43.2288,43.2487,43.1295,43.1394,220087.0
2018-01-26 15:30:00,43.44,43.55,43.43,43.54,486685.0,43.1494,43.2586,43.1394,43.2487,486685.0
2018-01-29 09:30:00,43.27,43.35,43.06,43.31,194928.0,42.9805,43.06,42.7719,43.0202,194928.0
2018-01-29 10:00:00,43.32,43.34,43.19,43.32,130866.0,43.0302,43.05,42.901,43.0302,130866.0
2018-01-29 10:30:00,43.32,43.44,43.28,43.4,143368.0,43.0302,43.1494,42.9904,43.1096,143368.0
2018-01-29 11:00:00,43.41,43.48,43.34,43.38,136417.0,43.1196,43.1891,43.05,43.0898,136417.0
2018-01-29 11:30:00,43.37,43.44,43.3,43.36,91406.0,43.0798,43.1494,43.0103,43.0699,91406.0
2018-01-29 12:00:00,43.37,43.38,43.21,43.27,80039.0,43.0798,43.0898,42.9209,42.9805,80039.0
2018-01-29 12:30:00,43.27,43.28,43.12,43.17,95790.0,42.9805,42.9904,42.8315,42.8812,95790.0
2018-01-29 13:00:00,43.17,43.18,43.07,43.13,111589.0,42.8812,42.8911,42.7819,42.8415,111589.0
2018-01-29 13:30:00,43.12,43.22,43.11,43.22,98946.0,42.8315,42.9308,42.8216,42.9308,98946.0
2018-01-29 14:00:00,43.21,43.3,43.07,43.1,257549.0,42.9209,43.0103,42.7819,42.8117,257549.0
2018-01-29 14:30:00,43.11,43.17,43.07,43.09,168170.0,42.8216,42.8812,42.7819,42.8017,168170.0
2018-01-29 15:00:00,43.09,43.11,43.03,43.05,179306.0,42.8017,42.8216,42.7421,42.762,179306.0
2018-01-29 15:30:00,43.05,43.08,42.95,42.98,443772.0,42.762,42.7918,42.6627,42.6925,443772.0
2018-01-30 09:30:00,42.93,43.02,42.51,42.64,365202.0,42.6428,42.7322,42.2256,42.3547,365202.0
2018-01-30 10:00:00,42.65,42.68,42.53,42.58,309915.0,42.3647,42.3945,42.2455,42.2951,309915.0
2018-01-30 10:30:00,42.58,42.6,42.44,42.51,310119.0,42.2951,42.315,42.1561,42.2256,310119.0
2018-01-30 11:00:00,42.51,42.53,42.44,42.48,326869.0,42.2256,42.2455,42.1561,42.1958,326869.0
2018-01-30 11:30:00,42.48,42.48,42.2,42.25,359015.0,42.1958,42.1958,41.9177,41.9673,359015.0
2018-01-30 12:00:00,42.25,42.25,41.87,41.9,563386.0,41.9673,41.9673,41.5899,41.6197,563386.0
2018-01-30 12:30:00,41.89,42.02,41.88,41.97,632390.0,41.6097,41.7389,41.5998,41.6892,632390.0
2018-01-30 13:00:00,41.97,42.0,41.81,41.94,297035.0,41.6892,41.719,41.5303,41.6594,297035.0
2018-01-30 13:30:00,41.93,41.99,41.92,41.94,189121.0,41.6495,41.7091,41.6395,41.6594,189121.0
2018-01-30 14:00:00,41.94,42.05,41.92,42.05,531042.0,41.6594,41.7687,41.6395,41.7687,531042.0
2018-01-30 14:30:00,42.04,42.08,41.97,41.98,707125.0,41.7587,41.7985,41.6892,41.6991,707125.0
2018-01-30 15:00:00,41.99,42.03,41.89,41.91,528991.0,41.7091,41.7488,41.6097,41.6296,528991.0
2018-01-30 15:30:00,41.91,42.02,41.9,41.98,1257384.0,41.6296,41.7389,41.6197,41.6991,1257384.0
2018-01-31 09:30:00,42.09,42.09,41.68,41.69,621999.0,41.8084,41.8084,41.4012,41.4111,621999.0
2018-01-31 10:00:00,41.68,42.1,41.67,42.07,571967.0,41.4012,41.8183,41.3912,41.7885,571967.0
2018-01-31 10:30:00,42.07,42.27,42.05,42.2,615154.0,41.7885,41.9872,41.7687,41.9177,615154.0
2018-01-31 11:00:00,42.21,42.22,42.01,42.15,345719.0,41.9276,41.9375,41.7289,41.868,345719.0
2018-01-31 11:30:00,42.16,42.22,42.08,42.19,221682.0,41.8779,41.9375,41.7985,41.9077,221682.0
2018-01-31 12:00:00,42.19,42.19,42.08,42.11,239881.0,41.9077,41.9077,41.7985,41.8283,239881.0
2018-01-31 12:30:00,42.1,42.22,42.05,42.21,204190.0,41.8183,41.9375,41.7687,41.9276,204190.0
2018-01-31 13:00:00,42.21,42.4,42.2,42.39,259538.0,41.9276,42.1163,41.9177,42.1064,259538.0
2018-01-31 13:30:00,42.4,42.46,42.33,42.42,305248.0,42.1163,42.1759,42.0468,42.1362,305248.0
2018-01-31 14:00:00,42.42,42.55,42.26,42.3,483983.0,42.1362,42.2653,41.9773,42.017,483983.0
2018-01-31 14:30:00,42.29,42.31,42.05,42.21,450502.0,42.0071,42.0269,41.7687,41.9276,450502.0
2018-01-31 15:00:00,42.2,42.32,42.08,42.23,345048.0,41.9177,42.0369,41.7985,41.9475,345048.0
2018-01-31 15:30:00,42.23,42.44,42.23,42.43,1008115.0,41.9475,42.1561,41.9475,42.1461,1008115.0
2018-02-01 09:30:00,42.45,42.56,42.11,42.13,187814.0,42.166,42.2753,41.8283,41.8481,187814.0
2018-02-01 10:00:00,42.12,42.23,41.97,41.98,225024.0,41.8382,41.9475,41.6892,41.6991,225024.0
2018-02-01 10:30:00,41.98,42.08,41.86,41.92,221774.0,41.6991,41.7985,41.5799,41.6395,221774.0
2018-02-01 11:00:00,41.92,42.16,41.89,42.15,268018.0,41.6395,41.8779,41.6097,41.868,268018.0
2018-02-01 11:30:00,42.15,47.0,42.14,45.43,3373489.0,41.868,46.6856,41.8581,45.1261,3373489.0
2018-02-01 12:00:00,45.45,45.72,42.71,42.76,4267150.0,45.1459,45.4141,42.4243,42.4739,4267150.0
2018-02-01 12:30:00,42.78,42.8,42.32,42.33,1169208.0,42.4938,42.5137,42.0369,42.0468,1169208.0
2018-02-01 13:00:00,42.33,42.46,42.11,42.3,504379.0,42.0468,42.1759,41.8283,42.017,504379.0
2018-02-01 13:30:00,42.3,42.38,42.21,42.3,337709.0,42.017,42.0965,41.9276,42.017,337709.0
2018-02-01 14:00:00,42.31,42.42,42.26,42.33,418968.0,42.0269,42.1362,41.9773,42.0468,418968.0
2018-02-01 14:30:00,42.33,42.82,42.23,42.37,579264.0,42.0468,42.5335,41.9475,42.0865,579264.0
2018-02-01 15:00:00,42.41,42.67,42.39,42.6,573759.0,42.1263,42.3845,42.1064,42.315,573759.0
2018-02-01 15:30:00,42.59,42.67,42.42,42.56,1164919.0,42.3051,42.3845,42.1362,42.2753,1164919.0
2018-02-02 09:30:00,42.1,42.29,41.53,42.16,611694.0,41.8183,42.0071,41.2522,41.8779,611694.0
2018-02-02 10:00:00,42.16,42.21,41.86,42.06,609409.0,41.8779,41.9276,41.5799,41.7786,609409.0
2018-02-02 10:30:00,42.06,42.09,41.63,41.67,286580.0,41.7786,41.8084,41.3515,41.3912,286580.0
2018-02-02 11:00:00,41.67,41.75,41.6,41.72,181414.0,41.3912,41.4707,41.3217,41.4409,181414.0
2018-02-02 11:30:00,41.72,41.77,41.59,41.61,262536.0,41.4409,41.4905,41.3118,41.3316,262536.0
2018-02-02 12:00:00,41.62,41.67,41.41,41.45,217142.0,41.3416,41.3912,41.133,41.1727,217142.0
2018-02-02 12:30:00,41.45,41.58,41.43,41.48,279909.0,41.1727,41.3018,41.1528,41.2025,279909.0
2018-02-02 13:00:00,41.48,41.49,41.27,41.32,345411.0,41.2025,41.2124,40.9939,41.0436,345411.0
2018-02-02 13:30:00,41.34,41.35,41.18,41.21,295685.0,41.0634,41.0734,40.9045,40.9343,295685.0
2018-02-02 14:00:00,41.21,41.3,41.21,41.25,296909.0,40.9343,41.0237,40.9343,40.974,296909.0
2018-02-02 14:30:00,41.25,41.51,41.23,41.49,290991.0,40.974,41.2323,40.9542,41.2124,290991.0
2018-02-02 15:00:00,41.49,41.53,41.4,41.52,348060.0,41.2124,41.2522,41.123,41.2422,348060.0
2018-02-02 15:30:00,41.52,41.57,41.28,41.44,1001042.0,41.2422,41.2919,41.0038,41.1628,1001042.0
2018-02-05 09:30:00,41.55,41.68,41.31,41.56,384838.0,41.272,41.4012,41.0336,41.282,384838.0
2018-02-05 10:00:00,41.56,41.62,41.44,41.6,272738.0,41.282,41.3416,41.1628,41.3217,272738.0
2018-02-05 10:30:00,41.6,41.7,41.43,41.65,292770.0,41.3217,41.421,41.1528,41.3714,292770.0
2018-02-05 11:00:00,41.66,41.7,41.57,41.62,173257.0,41.3813,41.421,41.2919,41.3416,173257.0
2018-02-05 11:30:00,41.61,41.68,41.35,41.37,234931.0,41.3316,41.4012,41.0734,41.0932,234931.0
2018-02-05 12:00:00,41.37,41.5,41.31,41.36,315484.0,41.0932,41.2224,41.0336,41.0833,315484.0
2018-02-05 12:30:00,41.36,41.5,41.34,41.34,155177.0,41.0833,41.2224,41.0634,41.0634,155177.0
2018-02-05 13:00:00,41.35,41.35,41.13,41.14,380669.0,41.0734,41.0734,40.8548,40.8648,380669.0
2018-02-05 13:30:00,41.14,41.18,41.04,41.15,163769.0,40.8648,40.9045,40.7654,40.8747,163769.0
2018-02-05 14:00:00,41.16,41.26,41.08,41.14,233972.0,40.8846,40.984,40.8052,40.8648,233972.0
2018-02-05 14:30:00,41.14,41.15,40.86,40.89,231303.0,40.8648,40.8747,40.5866,40.6164,231303.0
2018-02-05 15:00:00,40.88,40.99,40.61,40.84,438204.0,40.6065,40.7158,40.3383,40.5668,438204.0
2018-02-05 15:30:00,40.87,40.96,40.3,40.3,793712.0,40.5966,40.686,40.0304,40.0304,793712.0
2018-02-06 09:30:00,40.0,40.06,39.13,39.59,1156320.0,39.7324,39.792,38.8682,39.3251,1156320.0
2018-02-06 10:00:00,39.59,39.77,39.23,39.38,458418.0,39.3251,39.5039,38.9675,39.1165,458418.0
2018-02-06 10:30:00,39.39,39.44,39.07,39.07,447836.0,39.1265,39.1761,38.8086,38.8086,447836.0
2018-02-06 11:00:00,39.08,39.12,38.45,38.55,505350.0,38.8185,38.8583,38.1928,38.2921,505350.0
2018-02-06 11:30:00,38.56,39.17,38.46,39.08,510597.0,38.302,38.9079,38.2027,38.8185,510597.0
2018-02-06 12:00:00,39.08,39.3,39.01,39.3,259679.0,38.8185,39.0371,38.749,39.0371,259679.0
2018-02-06 12:30:00,39.31,39.48,39.27,39.4,217092.0,39.047,39.2159,39.0073,39.1364,217092.0
2018-02-06 13:00:00,39.39,39.49,39.28,39.43,147169.0,39.1265,39.2258,39.0172,39.1662,147169.0
2018-02-06 13:30:00,39.41,39.53,39.29,39.46,302472.0,39.1463,39.2655,39.0271,39.196,302472.0
2018-02-06 14:00:00,39.46,39.5,39.31,39.49,400223.0,39.196,39.2357,39.047,39.2258,400223.0
2018-02-06 14:30:00,39.49,39.8,39.4,39.76,638342.0,39.2258,39.5337,39.1364,39.494,638342.0
2018-02-06 15:00:00,39.78,40.09,39.72,39.84,543454.0,39.5139,39.8218,39.4543,39.5735,543454.0
2018-02-06 15:30:00,39.84,40.02,39.63,39.86,833100.0,39.5735,39.7523,39.3649,39.5933,833100.0
2018-02-07 09:30:00,39.82,40.31,39.71,39.82,341313.0,39.5536,40.0403,39.4443,39.5536,341313.0
2018-02-07 10:00:00,39.84,40.13,39.83,39.98,347567.0,39.5735,39.8615,39.5635,39.7125,347567.0
2018-02-07 10:30:00,39.98,40.35,39.91,40.3,389522.0,39.7125,40.08,39.643,40.0304,389522.0
2018-02-07 11:00:00,40.3,40.31,39.33,40.1,1083212.0,40.0304,40.0403,39.0669,39.8317,1083212.0
2018-02-07 11:30:00,40.09,40.17,40.0,40.16,146365.0,39.8218,39.9013,39.7324,39.8913,146365.0
2018-02-07 12:00:00,40.14,40.27,40.04,40.06,190339.0,39.8715,40.0006,39.7721,39.792,190339.0
2018-02-07 12:30:00,40.07,40.1,39.88,39.95,145270.0,39.8019,39.8317,39.6132,39.6827,145270.0
2018-02-07 13:00:00,39.95,40.01,39.6,39.71,185011.0,39.6827,39.7423,39.3351,39.4443,185011.0
2018-02-07 13:30:00,39.71,39.87,39.63,39.75,156624.0,39.4443,39.6033,39.3649,39.4841,156624.0
2018-02-07 14:00:00,39.75,39.75,39.6,39.73,105156.0,39.4841,39.4841,39.3351,39.4642,105156.0
2018-02-07 14:30:00,39.72,39.74,39.52,39.65,221534.0,39.4543,39.4741,39.2556,39.3847,221534.0
2018-02-07 15:00:00,39.66,39.76,39.61,39.75,275026.0,39.3947,39.494,39.345,39.4841,275026.0
2018-02-07 15:30:00,39.75,39.8,39.45,39.47,869609.0,39.4841,39.5337,39.1861,39.2059,869609.0
2018-02-08 09:30:00,39.36,39.5,38.93,39.48,399356.0,39.0967,39.2357,38.6695,39.2159,399356.0
2018-02-08 10:00:00,39.47,39.49,39.08,39.1,222097.0,39.2059,39.2258,38.8185,38.8384,222097.0
2018-02-08 10:30:00,39.09,39.29,39.05,39.23,229285.0,38.8285,39.0271,38.7887,38.9675,229285.0
2018-02-08 11:00:00,39.22,39.44,39.16,39.31,329107.0,38.9576,39.1761,38.898,39.047,329107.0
2018-02-08 11:30:00,39.32,39.35,39.0,39.07,298025.0,39.0569,39.0867,38.7391,38.8086,298025.0
2018-02-08 12:00:00,39.07,39.14,38.95,39.01,313508.0,38.8086,38.8781,38.6894,38.749,313508.0
2018-02-08 12:30:00,39.02,39.17,38.95,39.11,332816.0,38.7589,38.9079,38.6894,38.8483,332816.0
2018-02-08 13:00:00,39.1,39.16,38.96,38.99,298384.0,38.8384,38.898,38.6993,38.7291,298384.0
2018-02-08 13:30:00,38.98,39.32,38.98,39.25,301288.0,38.7192,39.0569,38.7192,38.9874,301288.0
2018-02-08 14:00:00,39.24,39.25,39.0,39.02,220882.0,38.9775,38.9874,38.7391,38.7589,220882.0
2018-02-08 14:30:00,39.02,39.07,38.83,38.94,370995.0,38.7589,38.8086,38.5702,38.6795,370995.0
2018-02-08 15:00:00,38.94,39.04,38.64,38.64,490220.0,38.6795,38.7788,38.3815,38.3815,490220.0
2018-02-08 15:30:00,38.65,38.72,38.23,38.26,1108236.0,38.3914,38.461,37.9742,38.004,1108236.0
2018-02-09 09:30:00,38.45,38.81,37.3,38.17,636948.0,38.1928,38.5504,37.0505,37.9146,636948.0
2018-02-09 10:00:00,38.19,38.75,38.07,38.48,474950.0,37.9345,38.4908,37.8153,38.2226,474950.0
2018-02-09 10:30:00,38.5,38.6,37.87,38.07,421203.0,38.2424,38.3418,37.6166,37.8153,421203.0
2018-02-09 11:00:00,38.1,38.28,37.75,38.24,469393.0,37.8451,38.0239,37.4974,37.9842,469393.0
2018-02-09 11:30:00,38.22,38.22,37.81,37.91,294050.0,37.9643,37.9643,37.557,37.6564,294050.0
2018-02-09 12:00:00,37.91,37.97,37.72,37.85,477230.0,37.6564,37.716,37.4676,37.5968,477230.0
2018-02-09 12:30:00,37.85,38.06,37.77,38.01,366688.0,37.5968,37.8054,37.5173,37.7557,366688.0
2018-02-09 13:00:00,38.02,38.03,37.71,37.82,428287.0,37.7656,37.7756,37.4577,37.567,428287.0
2018-02-09 13:30:00,37.83,38.02,37.72,37.86,552984.0,37.5769,37.7656,37.4676,37.6067,552984.0
2018-02-09 14:00:00,37.87,38.14,37.8,38.02,482875.0,37.6166,37.8848,37.5471,37.7656,482875.0
2018-02-09 14:30:00,38.02,38.04,37.89,37.93,319822.0,37.7656,37.7855,37.6365,37.6762,319822.0
2018-02-09 15:00:00,37.92,38.09,37.63,38.06,402115.0,37.6663,37.8352,37.3782,37.8054,402115.0
2018-02-09 15:30:00,38.06,38.86,38.05,38.58,920499.0,37.8054,38.6,37.7954,38.3219,920499.0
2018-02-12 09:30:00,38.63,38.76,38.41,38.49,522708.0,38.3716,38.5007,38.153,38.2325,522708.0
2018-02-12 10:00:00,38.49,38.62,38.38,38.52,316846.0,38.2325,38.3616,38.1232,38.2623,316846.0
2018-02-12 10:30:00,38.51,38.61,38.31,38.43,303117.0,38.2524,38.3517,38.0537,38.1729,303117.0
2018-02-12 11:00:00,38.44,38.59,38.4,38.5,299866.0,38.1828,38.3318,38.1431,38.2424,299866.0
2018-02-12 11:30:00,38.51,38.67,38.29,38.66,287467.0,38.2524,38.4113,38.0338,38.4014,287467.0
2018-02-12 12:00:00,38.65,38.87,38.61,38.73,293321.0,38.3914,38.61,38.3517,38.4709,293321.0
2018-02-12 12:30:00,38.73,38.84,38.72,38.84,241972.0,38.4709,38.5802,38.461,38.5802,241972.0
2018-02-12 13:00:00,38.84,38.97,38.81,38.91,168351.0,38.5802,38.7093,38.5504,38.6497,168351.0
2018-02-12 13:30:00,38.91,39.01,38.73,38.98,196693.0,38.6497,38.749,38.4709,38.7192,196693.0
2018-02-12 14:00:00,38.98,38.98,38.83,38.95,191778.0,38.7192,38.7192,38.5702,38.6894,191778.0
2018-02-12 14:30:00,38.95,39.14,38.94,39.14,289657.0,38.6894,38.8781,38.6795,38.8781,289657.0
2018-02-12 15:00:00,39.14,39.47,39.11,39.44,532400.0,38.8781,39.2059,38.8483,39.1761,532400.0
2018-02-12 15:30:00,39.44,39.59,39.26,39.34,1225531.0,39.1761,39.3251,38.9973,39.0768,1225531.0
2018-02-13 09:30:00,39.22,39.51,39.06,39.34,540713.0,38.9576,39.2457,38.7987,39.0768,540713.0
2018-02-13 10:00:00,39.34,39.49,39.26,39.26,370217.0,39.0768,39.2258,38.9973,38.9973,370217.0
2018-02-13 10:30:00,39.26,39.26,39.03,39.07,249760.0,38.9973,38.9973,38.7689,38.8086,249760.0
2018-02-13 11:00:00,39.07,39.31,38.99,39.21,465390.0,38.8086,39.047,38.7291,38.9477,465390.0
2018-02-13 11:30:00,39.2,39.24,39.09,39.16,426615.0,38.9377,38.9775,38.8285,38.898,426615.0
2018-02-13 12:00:00,39.15,39.2,39.06,39.2,367977.0,38.8881,38.9377,38.7987,38.9377,367977.0
2018-02-13 12:30:00,39.2,39.37,39.19,39.3,169372.0,38.9377,39.1066,38.9278,39.0371,169372.0
2018-02-13 13:00:00,39.3,39.48,39.29,39.42,144776.0,39.0371,39.2159,39.0271,39.1563,144776.0
2018-02-13 13:30:00,39.41,39.51,39.3,39.51,441026.0,39.1463,39.2457,39.0371,39.2457,441026.0
2018-02-13 14:00:00,39.51,39.57,39.45,39.5,186675.0,39.2457,39.3053,39.1861,39.2357,186675.0
2018-02-13 14:30:00,39.49,39.64,39.44,39.64,537490.0,39.2258,39.3748,39.1761,39.3748,537490.0
2018-02-13 15:00:00,39.64,40.05,39.6,40.01,421702.0,39.3748,39.7821,39.3351,39.7423,421702.0
2018-02-13 15:30:00,40.01,40.08,39.75,39.82,1309214.0,39.7423,39.8119,39.4841,39.5536,1309214.0
2018-02-14 09:30:00,39.48,39.58,39.16,39.44,466613.0,39.2159,39.3152,38.898,39.1761,466613.0
2018-02-14 10:00:00,39.45,39.72,39.39,39.64,297049.0,39.1861,39.4543,39.1265,39.3748,297049.0
2018-02-14 10:30:00,39.65,39.96,39.59,39.84,247351.0,39.3847,39.6927,39.3251,39.5735,247351.0
2018-02-14 11:00:00,39.87,39.89,39.44,39.48,253726.0,39.6033,39.6231,39.1761,39.2159,253726.0
2018-02-14 11:30:00,39.49,39.58,39.3,39.37,201470.0,39.2258,39.3152,39.0371,39.1066,201470.0
2018-02-14 12:00:00,39.37,39.49,39.32,39.47,277687.0,39.1066,39.2258,39.0569,39.2059,277687.0
2018-02-14 12:30:00,39.47,39.48,39.36,39.45,133366.0,39.2059,39.2159,39.0967,39.1861,133366.0
2018-02-14 13:00:00,39.45,39.58,39.44,39.5,92179.0,39.1861,39.3152,39.1761,39.2357,92179.0
2018-02-14 13:30:00,39.49,39.56,39.41,39.42,171186.0,39.2258,39.2953,39.1463,39.1563,171186.0
2018-02-14 14:00:00,39.41,39.41,39.32,39.33,225458.0,39.1463,39.1463,39.0569,39.0669,225458.0
2018-02-14 14:30:00,39.32,39.41,39.28,39.37,344057.0,39.0569,39.1463,39.0172,39.1066,344057.0
2018-02-14 15:00:00,39.38,39.42,39.28,39.3,399610.0,39.1165,39.1563,39.0172,39.0371,399610.0
2018-02-14 15:30:00,39.3,39.34,39.05,39.07,797516.0,39.0371,39.0768,38.7887,38.8086,797516.0
2018-02-15 09:30:00,39.34,39.69,39.24,39.54,657118.0,39.0768,39.4245,38.9775,39.2755,657118.0
2018-02-15 10:00:00,39.54,39.66,39.36,39.63,436992.0,39.2755,39.3947,39.0967,39.3649,436992.0
2018-02-15 10:30:00,39.62,39.95,39.61,39.67,277353.0,39.3549,39.6827,39.345,39.4046,277353.0
2018-02-15 11:00:00,39.67,39.71,39.47,39.55,197211.0,39.4046,39.4443,39.2059,39.2854,197211.0
2018-02-15 11:30:00,39.55,39.8,39.54,39.72,194930.0,39.2854,39.5337,39.2755,39.4543,194930.0
2018-02-15 12:00:00,39.73,39.75,39.65,39.67,313471.0,39.4642,39.4841,39.3847,39.4046,313471.0
2018-02-15 12:30:00,39.67,39.82,39.67,39.78,129463.0,39.4046,39.5536,39.4046,39.5139,129463.0
2018-02-15 13:00:00,39.78,39.95,39.78,39.85,143369.0,39.5139,39.6827,39.5139,39.5834,143369.0
2018-02-15 13:30:00,39.85,39.93,39.75,39.89,211240.0,39.5834,39.6629,39.4841,39.6231,211240.0
2018-02-15 14:00:00,39.9,39.92,39.79,39.86,149511.0,39.6331,39.6529,39.5238,39.5933,149511.0
2018-02-15 14:30:00,39.85,39.92,39.84,39.88,268567.0,39.5834,39.6529,39.5735,39.6132,268567.0
2018-02-15 15:00:00,39.88,39.99,39.78,39.86,482385.0,39.6132,39.7225,39.5139,39.5933,482385.0
2018-02-15 15:30:00,39.87,39.96,39.74,39.96,870370.0,39.6033,39.6927,39.4741,39.6927,870370.0
2018-02-16 09:30:00,40.07,40.37,40.01,40.32,374529.0,39.8019,40.0999,39.7423,40.0503,374529.0
2018-02-16 10:00:00,40.31,40.34,39.87,40.04,401078.0,40.0403,40.0701,39.6033,39.7721,401078.0
2018-02-16 10:30:00,40.04,40.26,40.03,40.26,170105.0,39.7721,39.9907,39.7622,39.9907,170105.0
2018-02-16 11:00:00,40.26,40.33,40.2,40.26,159451.0,39.9907,40.0602,39.9311,39.9907,159451.0
2018-02-16 11:30:00,40.26,40.46,40.26,40.38,189463.0,39.9907,40.1893,39.9907,40.1098,189463.0
2018-02-16 12:00:00,40.38,40.48,40.33,40.45,180772.0,40.1098,40.2092,40.0602,40.1794,180772.0
2018-02-16 12:30:00,40.46,40.53,40.4,40.53,265781.0,40.1893,40.2588,40.1297,40.2588,265781.0
2018-02-16 13:00:00,40.52,40.55,40.43,40.44,90526.0,40.2489,40.2787,40.1595,40.1694,90526.0
2018-02-16 13:30:00,40.43,40.54,40.39,40.46,146114.0,40.1595,40.2688,40.1198,40.1893,146114.0
2018-02-16 14:00:00,40.45,40.48,40.28,40.39,238596.0,40.1794,40.2092,40.0105,40.1198,238596.0
2018-02-16 14:30:00,40.4,40.47,40.31,40.43,261313.0,40.1297,40.1992,40.0403,40.1595,261313.0
2018-02-16 15:00:00,40.44,40.56,40.43,40.49,175975.0,40.1694,40.2886,40.1595,40.2191,175975.0
2018-02-16 15:30:00,40.48,40.56,40.38,40.42,631816.0,40.2092,40.2886,40.1098,40.1496,631816.0
2018-02-20 09:30:00,40.3,40.51,40.11,40.26,340345.0,40.0304,40.239,39.8417,39.9907,340345.0
2018-02-20 10:00:00,40.27,40.31,39.92,40.0,166358.0,40.0006,40.0403,39.6529,39.7324,166358.0
2018-02-20 10:30:00,39.99,40.02,39.82,39.88,229669.0,39.7225,39.7523,39.5536,39.6132,229669.0
2018-02-20 11:00:00,39.87,40.01,39.81,40.01,160780.0,39.6033,39.7423,39.5437,39.7423,160780.0
2018-02-20 11:30:00,40.01,40.04,39.74,39.79,233683.0,39.7423,39.7721,39.4741,39.5238,233683.0
2018-02-20 12:00:00,39.79,39.93,39.76,39.88,144623.0,39.5238,39.6629,39.494,39.6132,144623.0
2018-02-20 12:30:00,39.88,39.91,39.83,39.9,195937.0,39.6132,39.643,39.5635,39.6331,195937.0
2018-02-20 13:00:00,39.9,39.91,39.83,39.88,89964.0,39.6331,39.643,39.5635,39.6132,89964.0
2018-02-20 13:30:00,39.88,39.95,39.83,39.84,90542.0,39.6132,39.6827,39.5635,39.5735,90542.0
2018-02-20 14:00:00,39.84,39.91,39.79,39.89,137633.0,39.5735,39.643,39.5238,39.6231,137633.0
2018-02-20 14:30:00,39.88,39.94,39.85,39.89,163888.0,39.6132,39.6728,39.5834,39.6231,163888.0
2018-02-20 15:00:00,39.89,39.91,39.8,39.86,152758.0,39.6231,39.643,39.5337,39.5933,152758.0
2018-02-20 15:30:00,39.85,40.07,39.8,40.01,756082.0,39.5834,39.8019,39.5337,39.7423,756082.0
2018-02-21 09:30:00,39.98,40.35,39.87,40.34,431287.0,39.7125,40.08,39.6033,40.0701,431287.0
2018-02-21 10:00:00,40.34,40.36,40.19,40.2,204502.0,40.0701,40.09,39.9211,39.9311,204502.0
2018-02-21 10:30:00,40.18,40.29,40.13,40.27,812110.0,39.9112,40.0205,39.8615,40.0006,812110.0
2018-02-21 11:00:00,40.27,40.63,40.26,40.44,360022.0,40.0006,40.3582,39.9907,40.1694,360022.0
2018-02-21 11:30:00,40.45,40.55,40.33,40.48,194519.0,40.1794,40.2787,40.0602,40.2092,194519.0
2018-02-21 12:00:00,40.48,40.51,40.35,40.4,271216.0,40.2092,40.239,40.08,40.1297,271216.0
2018-02-21 12:30:00,40.4,40.49,40.38,40.44,184604.0,40.1297,40.2191,40.1098,40.1694,184604.0
2018-02-21 13:00:00,40.44,40.5,40.21,40.24,301842.0,40.1694,40.229,39.941,39.9708,301842.0
2018-02-21 13:30:00,40.23,40.36,40.23,40.27,289982.0,39.9609,40.09,39.9609,40.0006,289982.0
2018-02-21 14:00:00,40.27,40.49,40.26,40.35,203711.0,40.0006,40.2191,39.9907,40.08,203711.0
2018-02-21 14:30:00,40.36,40.39,40.22,40.29,295120.0,40.09,40.1198,39.9509,40.0205,295120.0
2018-02-21 15:00:00,40.28,40.28,40.0,40.16,334172.0,40.0105,40.0105,39.7324,39.8913,334172.0
2018-02-21 15:30:00,40.15,40.26,39.77,39.78,1075880.0,39.8814,39.9907,39.5039,39.5139,1075880.0
2018-02-22 09:30:00,39.93,40.19,39.79,40.16,381276.0,39.6629,39.9211,39.5238,39.8913,381276.0
2018-02-22 10:00:00,40.2,40.33,40.09,40.19,250722.0,39.9311,40.0602,39.8218,39.9211,250722.0
2018-02-22 10:30:00,40.2,40.35,40.09,40.12,217355.0,39.9311,40.08,39.8218,39.8516,217355.0
2018-02-22 11:00:00,40.12,40.3,40.01,40.2,302620.0,39.8516,40.0304,39.7423,39.9311,302620.0
2018-02-22 11:30:00,40.19,40.2,40.05,40.16,138733.0,39.9211,39.9311,39.7821,39.8913,138733.0
2018-02-22 12:00:00,40.17,40.2,40.13,40.14,116499.0,39.9013,39.9311,39.8615,39.8715,116499.0
2018-02-22 12:30:00,40.14,40.2,40.13,40.15,153154.0,39.8715,39.9311,39.8615,39.8814,153154.0
2018-02-22 13:00:00,40.16,40.2,40.1,40.15,127616.0,39.8913,39.9311,39.8317,39.8814,127616.0
2018-02-22 13:30:00,40.16,40.2,40.12,40.14,121247.0,39.8913,39.9311,39.8516,39.8715,121247.0
2018-02-22 14:00:00,40.14,40.22,40.12,40.22,159938.0,39.8715,39.9509,39.8516,39.9509,159938.0
2018-02-22 14:30:00,40.22,40.22,40.01,40.02,207378.0,39.9509,39.9509,39.7423,39.7523,207378.0
2018-02-22 15:00:00,40.01,40.08,39.95,40.04,210797.0,39.7423,39.8119,39.6827,39.7721,210797.0
2018-02-22 15:30:00,40.05,40.14,39.95,40.09,1109699.0,39.7821,39.8715,39.6827,39.8218,1109699.0
2018-02-23 09:30:00,40.25,40.72,40.24,40.71,271199.0,39.9807,40.4476,39.9708,40.4376,271199.0
2018-02-23 10:00:00,40.71,40.94,40.66,40.87,210632.0,40.4376,40.6661,40.388,40.5966,210632.0
2018-02-23 10:30:00,40.86,40.99,40.83,40.89,168500.0,40.5866,40.7158,40.5568,40.6164,168500.0
2018-02-23 11:00:00,40.89,40.94,40.63,40.88,203923.0,40.6164,40.6661,40.3582,40.6065,203923.0
2018-02-23 11:30:00,40.88,41.1,40.83,41.07,194244.0,40.6065,40.825,40.5568,40.7952,194244.0
2018-02-23 12:00:00,41.06,41.06,40.87,40.87,139306.0,40.7853,40.7853,40.5966,40.5966,139306.0
2018-02-23 12:30:00,40.87,40.95,40.84,40.93,108745.0,40.5966,40.676,40.5668,40.6562,108745.0
2018-02-23 13:00:00,40.93,41.06,40.91,41.02,118389.0,40.6562,40.7853,40.6363,40.7456,118389.0
2018-02-23 13:30:00,41.02,41.04,40.96,40.97,130174.0,40.7456,40.7654,40.686,40.6959,130174.0
2018-02-23 14:00:00,40.97,41.03,40.94,41.01,161182.0,40.6959,40.7555,40.6661,40.7356,161182.0
2018-02-23 14:30:00,41.0,41.05,40.94,41.03,352577.0,40.7257,40.7754,40.6661,40.7555,352577.0
2018-02-23 15:00:00,41.03,41.07,41.0,41.03,165875.0,40.7555,40.7952,40.7257,40.7555,165875.0
2018-02-23 15:30:00,41.04,41.19,41.0,41.14,533164.0,40.7654,40.9144,40.7257,40.8648,533164.0
2018-02-26 09:30:00,41.19,41.4,41.18,41.29,538117.0,40.9144,41.123,40.9045,41.0138,538117.0
2018-02-26 10:00:00,41.29,41.78,41.26,41.47,1215009.0,41.0138,41.5005,40.984,41.1926,1215009.0
2018-02-26 10:30:00,41.47,41.62,41.34,41.61,398493.0,41.1926,41.3416,41.0634,41.3316,398493.0
2018-02-26 11:00:00,41.62,41.62,41.43,41.51,314576.0,41.3416,41.3416,41.1528,41.2323,314576.0
2018-02-26 11:30:00,41.5,41.63,41.49,41.61,208191.0,41.2224,41.3515,41.2124,41.3316,208191.0
2018-02-26 12:00:00,41.6,41.64,41.49,41.5,186013.0,41.3217,41.3614,41.2124,41.2224,186013.0
2018-02-26 12:30:00,41.51,41.52,41.43,41.45,148926.0,41.2323,41.2422,41.1528,41.1727,148926.0
2018-02-26 13:00:00,41.45,41.51,41.41,41.48,156358.0,41.1727,41.2323,41.133,41.2025,156358.0
2018-02-26 13:30:00,41.48,41.49,41.28,41.33,220658.0,41.2025,41.2124,41.0038,41.0535,220658.0
2018-02-26 14:00:00,41.32,41.5,41.1,41.11,179778.0,41.0436,41.2224,40.825,40.835,179778.0
2018-02-26 14:30:00,41.1,41.21,41.07,41.2,180124.0,40.825,40.9343,40.7952,40.9244,180124.0
2018-02-26 15:00:00,41.21,41.32,41.18,41.24,212431.0,40.9343,41.0436,40.9045,40.9641,212431.0
2018-02-26 15:30:00,41.24,41.25,40.94,41.01,769535.0,40.9641,40.974,40.6661,40.7356,769535.0
2018-02-27 09:30:00,41.13,41.31,40.92,41.15,500626.0,40.8548,41.0336,40.6462,40.8747,500626.0
2018-02-27 10:00:00,41.16,41.66,41.08,41.5,357594.0,40.8846,41.3813,40.8052,41.2224,357594.0
2018-02-27 10:30:00,41.5,41.58,41.2,41.21,498856.0,41.2224,41.3018,40.9244,40.9343,498856.0
2018-02-27 11:00:00,41.22,41.26,40.84,40.94,350770.0,40.9442,40.984,40.5668,40.6661,350770.0
2018-02-27 11:30:00,40.95,41.02,40.79,40.82,244183.0,40.676,40.7456,40.5171,40.5469,244183.0
2018-02-27 12:00:00,40.8,40.86,40.64,40.8,301180.0,40.527,40.5866,40.3681,40.527,301180.0
2018-02-27 12:30:00,40.81,40.85,40.65,40.81,272774.0,40.537,40.5767,40.378,40.537,272774.0
2018-02-27 13:00:00,40.8,40.81,40.67,40.73,211929.0,40.527,40.537,40.3979,40.4575,211929.0
2018-02-27 13:30:00,40.73,40.73,40.64,40.71,202415.0,40.4575,40.4575,40.3681,40.4376,202415.0
2018-02-27 14:00:00,40.72,40.72,40.6,40.69,186222.0,40.4476,40.4476,40.3284,40.4178,186222.0
2018-02-27 14:30:00,40.68,40.73,40.58,40.66,207771.0,40.4078,40.4575,40.3085,40.388,207771.0
2018-02-27 15:00:00,40.66,40.66,40.47,40.52,204355.0,40.388,40.388,40.1992,40.2489,204355.0
2018-02-27 15:30:00,40.52,40.57,40.23,40.23,877499.0,40.2489,40.2986,39.9609,39.9609,877499.0
2018-02-28 09:30:00,40.45,40.56,40.06,40.56,333794.0,40.1794,40.2886,39.792,40.2886,333794.0
2018-02-28 10:00:00,40.57,40.67,40.48,40.56,219320.0,40.2986,40.3979,40.2092,40.2886,219320.0
2018-02-28 10:30:00,40.57,40.7,40.41,40.46,243405.0,40.2986,40.4277,40.1396,40.1893,243405.0
2018-02-28 11:00:00,40.47,40.73,40.41,40.72,278737.0,40.1992,40.4575,40.1396,40.4476,278737.0
2018-02-28 11:30:00,40.71,41.05,40.67,41.01,354388.0,40.4376,40.7754,40.3979,40.7356,354388.0
2018-02-28 12:00:00,41.0,41.21,40.98,41.0,231955.0,40.7257,40.9343,40.7058,40.7257,231955.0
2018-02-28 12:30:00,41.0,41.1,40.99,41.09,120791.0,40.7257,40.825,40.7158,40.8151,120791.0
2018-02-28 13:00:00,41.08,41.2,41.03,41.17,167811.0,40.8052,40.9244,40.7555,40.8946,167811.0
2018-02-28 13:30:00,41.18,41.36,41.12,41.29,351360.0,40.9045,41.0833,40.8449,41.0138,351360.0
2018-02-28 14:00:00,41.29,41.45,41.28,41.4,173206.0,41.0138,41.1727,41.0038,41.123,173206.0
2018-02-28 14:30:00,41.41,41.41,41.24,41.27,265953.0,41.133,41.133,40.9641,40.9939,265953.0
2018-02-28 15:00:00,41.27,41.43,41.2,41.27,396504.0,40.9939,41.1528,40.9244,40.9939,396504.0
2018-02-28 15:30:00,41.27,41.39,41.08,41.08,1223979.0,40.9939,41.1131,40.8052,40.8052,1223979.0
2018-03-01 09:30:00,41.09,42.11,41.09,42.0,441146.0,40.8151,41.8283,40.8151,41.719,441146.0
2018-03-01 10:00:00,41.98,42.34,41.94,42.33,463693.0,41.6991,42.0567,41.6594,42.0468,463693.0
2018-03-01 10:30:00,42.33,42.5,42.27,42.34,410091.0,42.0468,42.2157,41.9872,42.0567,410091.0
2018-03-01 11:00:00,42.34,42.52,42.29,42.42,304178.0,42.0567,42.2355,42.0071,42.1362,304178.0
2018-03-01 11:30:00,42.43,42.45,42.02,42.02,433910.0,42.1461,42.166,41.7389,41.7389,433910.0
2018-03-01 12:00:00,42.02,42.02,41.75,41.75,403155.0,41.7389,41.7389,41.4707,41.4707,403155.0
2018-03-01 12:30:00,41.75,41.82,41.6,41.62,272712.0,41.4707,41.5402,41.3217,41.3416,272712.0
2018-03-01 13:00:00,41.61,41.66,41.46,41.61,238083.0,41.3316,41.3813,41.1826,41.3316,238083.0
2018-03-01 13:30:00,41.62,41.66,41.45,41.47,282166.0,41.3416,41.3813,41.1727,41.1926,282166.0
2018-03-01 14:00:00,41.47,41.54,41.36,41.53,347152.0,41.1926,41.2621,41.0833,41.2522,347152.0
2018-03-01 14:30:00,41.53,41.54,41.34,41.37,318008.0,41.2522,41.2621,41.0634,41.0932,318008.0
2018-03-01 15:00:00,41.37,41.51,41.34,41.34,538891.0,41.0932,41.2323,41.0634,41.0634,538891.0
2018-03-01 15:30:00,41.35,41.38,41.11,41.25,991898.0,41.0734,41.1032,40.835,40.974,991898.0
2018-03-02 09:30:00,41.0,41.58,41.0,41.3,266110.0,40.7257,41.3018,40.7257,41.0237,266110.0
2018-03-02 10:00:00,41.3,41.39,41.23,41.27,251885.0,41.0237,41.1131,40.9542,40.9939,251885.0
2018-03-02 10:30:00,41.27,41.36,41.01,41.01,204051.0,40.9939,41.0833,40.7356,40.7356,204051.0
2018-03-02 11:00:00,41.0,41.11,40.89,40.96,198302.0,40.7257,40.835,40.6164,40.686,198302.0
2018-03-02 11:30:00,40.96,41.13,40.89,41.1,194028.0,40.686,40.8548,40.6164,40.825,194028.0
2018-03-02 12:00:00,41.1,41.12,40.99,41.08,169516.0,40.825,40.8449,40.7158,40.8052,169516.0
2018-03-02 12:30:00,41.08,41.1,41.0,41.06,101137.0,40.8052,40.825,40.7257,40.7853,101137.0
2018-03-02 13:00:00,41.06,41.07,40.98,41.0,101596.0,40.7853,40.7952,40.7058,40.7257,101596.0
2018-03-02 13:30:00,40.99,41.05,40.91,40.96,105523.0,40.7158,40.7754,40.6363,40.686,105523.0
2018-03-02 14:00:00,40.96,40.98,40.83,40.9,159209.0,40.686,40.7058,40.5568,40.6264,159209.0
2018-03-02 14:30:00,40.9,41.06,40.87,40.99,152583.0,40.6264,40.7853,40.5966,40.7158,152583.0
2018-03-02 15:00:00,40.98,40.99,40.6,40.65,457123.0,40.7058,40.7158,40.3284,40.378,457123.0
2018-03-02 15:30:00,40.65,40.81,40.6,40.71,1344562.0,40.378,40.537,40.3284,40.4376,1344562.0
2018-03-05 09:30:00,40.72,40.92,40.22,40.83,683724.0,40.4476,40.6462,39.9509,40.5568,683724.0
2018-03-05 10:00:00,40.85,40.94,40.74,40.92,216899.0,40.5767,40.6661,40.4674,40.6462,216899.0
2018-03-05 10:30:00,40.91,41.17,40.86,41.09,118668.0,40.6363,40.8946,40.5866,40.8151,118668.0
2018-03-05 11:00:00,41.08,41.42,41.03,41.31,212907.0,40.8052,41.1429,40.7555,41.0336,212907.0
2018-03-05 11:30:00,41.3,41.46,41.26,41.42,213729.0,41.0237,41.1826,40.984,41.1429,213729.0
2018-03-05 12:00:00,41.42,41.51,41.36,41.49,115934.0,41.1429,41.2323,41.0833,41.2124,115934.0
2018-03-05 12:30:00,41.49,41.6,41.39,41.56,108215.0,41.2124,41.3217,41.1131,41.282,108215.0
2018-03-05 13:00:00,41.55,41.68,41.5,41.67,117898.0,41.272,41.4012,41.2224,41.3912,117898.0
2018-03-05 13:30:00,41.66,41.7,41.59,41.64,137265.0,41.3813,41.421,41.3118,41.3614,137265.0
2018-03-05 14:00:00,41.64,41.7,41.54,41.68,181155.0,41.3614,41.421,41.2621,41.4012,181155.0
2018-03-05 14:30:00,41.68,41.97,41.63,41.96,310653.0,41.4012,41.6892,41.3515,41.6793,310653.0
2018-03-05 15:00:00,41.96,42.0,41.87,41.9,236627.0,41.6793,41.719,41.5899,41.6197,236627.0
2018-03-05 15:30:00,41.9,42.15,41.86,41.96,694736.0,41.6197,41.868,41.5799,41.6793,694736.0
2018-03-06 09:30:00,41.83,41.93,41.53,41.71,433918.0,41.5501,41.6495,41.2522,41.431,433918.0
2018-03-06 10:00:00,41.74,41.9,41.63,41.89,344981.0,41.4607,41.6197,41.3515,41.6097,344981.0
2018-03-06 10:30:00,41.9,41.93,41.71,41.75,152075.0,41.6197,41.6495,41.431,41.4707,152075.0
2018-03-06 11:00:00,41.74,41.84,41.7,41.79,139128.0,41.4607,41.5601,41.421,41.5104,139128.0
2018-03-06 11:30:00,41.8,41.87,41.76,41.87,127046.0,41.5203,41.5899,41.4806,41.5899,127046.0
2018-03-06 12:00:00,41.86,41.93,41.78,41.8,167246.0,41.5799,41.6495,41.5005,41.5203,167246.0
2018-03-06 12:30:00,41.81,41.95,41.8,41.94,220427.0,41.5303,41.6693,41.5203,41.6594,220427.0
2018-03-06 13:00:00,41.94,42.12,41.93,42.07,252021.0,41.6594,41.8382,41.6495,41.7885,252021.0
2018-03-06 13:30:00,42.07,42.23,41.99,42.23,211338.0,41.7885,41.9475,41.7091,41.9475,211338.0
2018-03-06 14:00:00,42.23,42.42,42.13,42.41,839210.0,41.9475,42.1362,41.8481,42.1263,839210.0
2018-03-06 14:30:00,42.41,42.67,42.41,42.6,499211.0,42.1263,42.3845,42.1263,42.315,499211.0
2018-03-06 15:00:00,42.61,42.66,42.33,42.46,911819.0,42.3249,42.3746,42.0468,42.1759,911819.0
2018-03-06 15:30:00,42.46,42.49,42.3,42.42,1221020.0,42.1759,42.2057,42.017,42.1362,1221020.0
2018-03-07 09:30:00,42.36,42.61,42.16,42.16,468348.0,42.0766,42.3249,41.8779,41.8779,468348.0
2018-03-07 10:00:00,42.17,42.21,42.06,42.13,707034.0,41.8879,41.9276,41.7786,41.8481,707034.0
2018-03-07 10:30:00,42.13,42.17,41.58,41.78,727380.0,41.8481,41.8879,41.3018,41.5005,727380.0
2018-03-07 11:00:00,41.79,41.9,41.73,41.75,319831.0,41.5104,41.6197,41.4508,41.4707,319831.0
2018-03-07 11:30:00,41.75,41.75,41.58,41.65,242643.0,41.4707,41.4707,41.3018,41.3714,242643.0
2018-03-07 12:00:00,41.65,41.69,41.47,41.5,241386.0,41.3714,41.4111,41.1926,41.2224,241386.0
2018-03-07 12:30:00,41.51,41.62,41.45,41.45,333167.0,41.2323,41.3416,41.1727,41.1727,333167.0
2018-03-07 13:00:00,41.46,41.48,41.21,41.38,189403.0,41.1826,41.2025,40.9343,41.1032,189403.0
2018-03-07 13:30:00,41.39,41.41,41.23,41.26,168836.0,41.1131,41.133,40.9542,40.984,168836.0
2018-03-07 14:00:00,41.26,41.37,41.23,41.27,252692.0,40.984,41.0932,40.9542,40.9939,252692.0
2018-03-07 14:30:00,41.27,41.37,41.24,41.26,209445.0,40.9939,41.0932,40.9641,40.984,209445.0
2018-03-07 15:00:00,41.26,41.31,41.2,41.27,349709.0,40.984,41.0336,40.9244,40.9939,349709.0
2018-03-07 15:30:00,41.27,41.38,41.1,41.13,1069320.0,40.9939,41.1032,40.825,40.8548,1069320.0
2018-03-08 09:30:00,41.14,41.47,41.1,41.34,166159.0,40.8648,41.1926,40.825,41.0634,166159.0
2018-03-08 10:00:00,41.34,41.58,41.34,41.56,138895.0,41.0634,41.3018,41.0634,41.282,138895.0
2018-03-08 10:30:00,41.55,41.7,41.55,41.66,226114.0,41.272,41.421,41.272,41.3813,226114.0
2018-03-08 11:00:00,41.66,41.66,41.57,41.61,88223.0,41.3813,41.3813,41.2919,41.3316,88223.0
2018-03-08 11:30:00,41.61,41.69,41.55,41.65,202019.0,41.3316,41.4111,41.272,41.3714,202019.0
2018-03-08 12:00:00,41.64,41.79,41.63,41.74,115382.0,41.3614,41.5104,41.3515,41.4607,115382.0
2018-03-08 12:30:00,41.75,41.81,41.66,41.73,112342.0,41.4707,41.5303,41.3813,41.4508,112342.0
2018-03-08 13:00:00,41.72,41.76,41.58,41.68,106894.0,41.4409,41.4806,41.3018,41.4012,106894.0
2018-03-08 13:30:00,41.69,41.77,41.63,41.68,99293.0,41.4111,41.4905,41.3515,41.4012,99293.0
2018-03-08 14:00:00,41.67,41.74,41.62,41.69,82135.0,41.3912,41.4607,41.3416,41.4111,82135.0
2018-03-08 14:30:00,41.69,41.76,41.64,41.71,117733.0,41.4111,41.4806,41.3614,41.431,117733.0
2018-03-08 15:00:00,41.72,41.76,41.63,41.67,128347.0,41.4409,41.4806,41.3515,41.3912,128347.0
2018-03-08 15:30:00,41.68,41.74,41.59,41.73,523252.0,41.4012,41.4607,41.3118,41.4508,523252.0
2018-03-09 09:30:00,41.66,41.84,41.56,41.79,325429.0,41.3813,41.5601,41.282,41.5104,325429.0
2018-03-09 10:00:00,41.77,41.9,41.74,41.8,241059.0,41.4905,41.6197,41.4607,41.5203,241059.0
2018-03-09 10:30:00,41.8,41.85,41.74,41.82,174147.0,41.5203,41.57,41.4607,41.5402,174147.0
2018-03-09 11:00:00,41.81,41.92,41.81,41.91,199003.0,41.5303,41.6395,41.5303,41.6296,199003.0
2018-03-09 11:30:00,41.92,41.95,41.88,41.91,186125.0,41.6395,41.6693,41.5998,41.6296,186125.0
2018-03-09 12:00:00,41.91,41.98,41.88,41.92,129614.0,41.6296,41.6991,41.5998,41.6395,129614.0
2018-03-09 12:30:00,41.93,41.97,41.87,41.9,113599.0,41.6495,41.6892,41.5899,41.6197,113599.0
2018-03-09 13:00:00,41.89,41.94,41.84,41.9,142517.0,41.6097,41.6594,41.5601,41.6197,142517.0
2018-03-09 13:30:00,41.9,41.95,41.87,41.94,123660.0,41.6197,41.6693,41.5899,41.6594,123660.0
2018-03-09 14:00:00,41.95,41.96,41.74,41.8,188239.0,41.6693,41.6793,41.4607,41.5203,188239.0
2018-03-09 14:30:00,41.8,41.89,41.76,41.82,118568.0,41.5203,41.6097,41.4806,41.5402,118568.0
2018-03-09 15:00:00,41.82,41.85,41.75,41.83,214954.0,41.5402,41.57,41.4707,41.5501,214954.0
2018-03-09 15:30:00,41.82,42.04,41.79,42.02,516660.0,41.5402,41.7587,41.5104,41.7389,516660.0
2018-03-12 09:30:00,41.99,42.09,41.8,41.99,305609.0,41.7091,41.8084,41.5203,41.7091,305609.0
2018-03-12 10:00:00,41.99,42.01,41.79,41.86,161016.0,41.7091,41.7289,41.5104,41.5799,161016.0
2018-03-12 10:30:00,41.87,41.97,41.84,41.92,158165.0,41.5899,41.6892,41.5601,41.6395,158165.0
2018-03-12 11:00:00,41.92,42.2,41.88,42.13,217159.0,41.6395,41.9177,41.5998,41.8481,217159.0
2018-03-12 11:30:00,42.13,42.2,42.02,42.15,370809.0,41.8481,41.9177,41.7389,41.868,370809.0
2018-03-12 12:00:00,42.15,42.21,42.07,42.2,254452.0,41.868,41.9276,41.7885,41.9177,254452.0
2018-03-12 12:30:00,42.19,42.23,42.09,42.15,193488.0,41.9077,41.9475,41.8084,41.868,193488.0
2018-03-12 13:00:00,42.16,42.2,42.04,42.09,187825.0,41.8779,41.9177,41.7587,41.8084,187825.0
2018-03-12 13:30:00,42.09,42.12,41.99,42.08,508015.0,41.8084,41.8382,41.7091,41.7985,508015.0
2018-03-12 14:00:00,42.09,42.11,42.04,42.07,340967.0,41.8084,41.8283,41.7587,41.7885,340967.0
2018-03-12 14:30:00,42.07,42.13,42.06,42.12,222730.0,41.7885,41.8481,41.7786,41.8382,222730.0
2018-03-12 15:00:00,42.11,42.27,42.1,42.26,235781.0,41.8283,41.9872,41.8183,41.9773,235781.0
2018-03-12 15:30:00,42.27,42.44,42.26,42.41,811475.0,41.9872,42.1561,41.9773,42.1263,811475.0
2018-03-13 09:30:00,42.63,42.85,42.32,42.79,371215.0,42.3448,42.5633,42.0369,42.5037,371215.0
2018-03-13 10:00:00,42.8,42.87,42.57,42.61,430794.0,42.5137,42.5832,42.2852,42.3249,430794.0
2018-03-13 10:30:00,42.59,42.83,42.58,42.8,232011.0,42.3051,42.5435,42.2951,42.5137,232011.0
2018-03-13 11:00:00,42.8,42.86,42.5,42.51,190851.0,42.5137,42.5733,42.2157,42.2256,190851.0
2018-03-13 11:30:00,42.51,42.52,42.39,42.4,195950.0,42.2256,42.2355,42.1064,42.1163,195950.0
2018-03-13 12:00:00,42.41,42.47,42.15,42.2,149780.0,42.1263,42.1859,41.868,41.9177,149780.0
2018-03-13 12:30:00,42.2,42.33,42.06,42.1,231328.0,41.9177,42.0468,41.7786,41.8183,231328.0
2018-03-13 13:00:00,42.1,42.14,42.03,42.1,57404.0,41.8183,41.8581,41.7488,41.8183,57404.0
2018-03-13 13:30:00,42.09,42.16,41.97,42.01,114089.0,41.8084,41.8779,41.6892,41.7289,114089.0
2018-03-13 14:00:00,42.0,42.14,41.97,42.07,181291.0,41.719,41.8581,41.6892,41.7885,181291.0
2018-03-13 14:30:00,42.07,44.0,42.07,43.76,1522962.0,41.7885,43.7056,41.7885,43.4672,1522962.0
2018-03-13 15:00:00,43.76,45.43,43.55,45.25,3448254.0,43.4672,45.1261,43.2586,44.9473,3448254.0
2018-03-13 15:30:00,45.25,45.68,45.04,45.09,3720945.0,44.9473,45.3744,44.7387,44.7883,3720945.0
2018-03-14 09:30:00,45.04,45.7,44.82,45.32,1563394.0,44.7387,45.3943,44.5201,45.0168,1563394.0
2018-03-14 10:00:00,45.3,45.31,44.75,44.81,1021026.0,44.9969,45.0069,44.4506,44.5102,1021026.0
2018-03-14 10:30:00,44.81,45.0,44.78,44.79,607203.0,44.5102,44.6989,44.4804,44.4903,607203.0
2018-03-14 11:00:00,44.79,44.84,44.65,44.66,762397.0,44.4903,44.54,44.3513,44.3612,762397.0
2018-03-14 11:30:00,44.65,44.72,44.18,44.22,545739.0,44.3513,44.4208,43.8844,43.9242,545739.0
2018-03-14 12:00:00,44.24,44.43,44.18,44.31,480745.0,43.944,44.1328,43.8844,44.0136,480745.0
2018-03-14 12:30:00,44.32,44.41,43.95,44.05,465338.0,44.0235,44.1129,43.656,43.7553,465338.0
2018-03-14 13:00:00,44.04,44.17,43.69,43.73,428972.0,43.7454,43.8745,43.3977,43.4374,428972.0
2018-03-14 13:30:00,43.73,43.89,43.61,43.72,336097.0,43.4374,43.5964,43.3182,43.4275,336097.0
2018-03-14 14:00:00,43.73,43.73,43.56,43.65,382571.0,43.4374,43.4374,43.2686,43.358,382571.0
2018-03-14 14:30:00,43.66,44.07,43.59,43.91,550391.0,43.3679,43.7752,43.2984,43.6162,550391.0
2018-03-14 15:00:00,43.91,44.03,43.83,43.95,562374.0,43.6162,43.7354,43.5368,43.656,562374.0
2018-03-14 15:30:00,43.95,44.28,43.94,44.19,1391165.0,43.656,43.9838,43.646,43.8944,1391165.0
2018-03-15 09:30:00,44.22,44.72,44.11,44.44,399256.0,43.9242,44.4208,43.8149,44.1427,399256.0
2018-03-15 10:00:00,44.44,44.49,44.16,44.17,354128.0,44.1427,44.1924,43.8646,43.8745,354128.0
2018-03-15 10:30:00,44.17,44.51,44.16,44.48,297991.0,43.8745,44.2122,43.8646,44.1824,297991.0
2018-03-15 11:00:00,44.47,44.47,43.88,43.94,305722.0,44.1725,44.1725,43.5864,43.646,305722.0
2018-03-15 11:30:00,43.95,44.11,43.84,43.98,306507.0,43.656,43.8149,43.5467,43.6858,306507.0
2018-03-15 12:00:00,43.98,44.18,43.84,44.12,260123.0,43.6858,43.8844,43.5467,43.8248,260123.0
2018-03-15 12:30:00,44.12,44.14,43.91,43.96,181562.0,43.8248,43.8447,43.6162,43.6659,181562.0
2018-03-15 13:00:00,43.96,44.16,43.91,44.05,189915.0,43.6659,43.8646,43.6162,43.7553,189915.0
2018-03-15 13:30:00,44.05,44.11,43.91,43.95,219358.0,43.7553,43.8149,43.6162,43.656,219358.0
2018-03-15 14:00:00,43.95,44.15,43.94,44.1,260425.0,43.656,43.8546,43.646,43.805,260425.0
2018-03-15 14:30:00,44.1,44.13,43.94,43.98,278249.0,43.805,43.8348,43.646,43.6858,278249.0
2018-03-15 15:00:00,43.98,44.17,43.95,44.12,323328.0,43.6858,43.8745,43.656,43.8248,323328.0
2018-03-15 15:30:00,44.12,44.3,44.11,44.17,869471.0,43.8248,44.0036,43.8149,43.8745,869471.0
2018-03-16 09:30:00,44.22,44.81,44.22,44.75,949822.0,43.9242,44.5102,43.9242,44.4506,949822.0
2018-03-16 10:00:00,44.77,44.88,44.63,44.83,233833.0,44.4705,44.5797,44.3314,44.5301,233833.0
2018-03-16 10:30:00,44.83,45.01,44.82,44.94,272483.0,44.5301,44.7089,44.5201,44.6393,272483.0
2018-03-16 11:00:00,44.94,45.09,44.93,45.05,183882.0,44.6393,44.7883,44.6294,44.7486,183882.0
2018-03-16 11:30:00,45.05,45.08,44.94,45.0,216701.0,44.7486,44.7784,44.6393,44.6989,216701.0
2018-03-16 12:00:00,44.99,45.01,44.84,44.91,161058.0,44.689,44.7089,44.54,44.6095,161058.0
2018-03-16 12:30:00,44.91,45.01,44.89,44.93,156578.0,44.6095,44.7089,44.5897,44.6294,156578.0
2018-03-16 13:00:00,44.93,44.96,44.77,44.84,132269.0,44.6294,44.6592,44.4705,44.54,132269.0
2018-03-16 13:30:00,44.84,44.98,44.84,44.93,180689.0,44.54,44.6791,44.54,44.6294,180689.0
2018-03-16 14:00:00,44.92,44.94,44.86,44.93,130721.0,44.6195,44.6393,44.5599,44.6294,130721.0
2018-03-16 14:30:00,44.92,44.94,44.76,44.8,114334.0,44.6195,44.6393,44.4605,44.5003,114334.0
2018-03-16 15:00:00,44.8,44.88,44.76,44.84,165574.0,44.5003,44.5797,44.4605,44.54,165574.0
2018-03-16 15:30:00,44.84,45.19,44.83,45.05,1113130.0,44.54,44.8877,44.5301,44.7486,1113130.0
2018-03-19 09:30:00,45.05,45.16,44.74,45.01,229506.0,44.7486,44.8579,44.4407,44.7089,229506.0
2018-03-19 10:00:00,45.02,45.08,44.66,44.67,180047.0,44.7188,44.7784,44.3612,44.3711,180047.0
2018-03-19 10:30:00,44.69,44.78,44.62,44.66,139265.0,44.391,44.4804,44.3215,44.3612,139265.0
2018-03-19 11:00:00,44.65,44.75,44.6,44.68,166142.0,44.3513,44.4506,44.3016,44.3811,166142.0
2018-03-19 11:30:00,44.68,44.81,44.6,44.66,180276.0,44.3811,44.5102,44.3016,44.3612,180276.0
2018-03-19 12:00:00,44.66,44.68,44.36,44.46,184634.0,44.3612,44.3811,44.0632,44.1626,184634.0
2018-03-19 12:30:00,44.46,44.56,44.41,44.48,121118.0,44.1626,44.2619,44.1129,44.1824,121118.0
2018-03-19 13:00:00,44.49,44.54,44.38,44.42,119809.0,44.1924,44.242,44.0831,44.1228,119809.0
2018-03-19 13:30:00,44.42,44.54,44.37,44.52,93229.0,44.1228,44.242,44.0732,44.2222,93229.0
2018-03-19 14:00:00,44.51,44.54,44.3,44.36,145589.0,44.2122,44.242,44.0036,44.0632,145589.0
2018-03-19 14:30:00,44.36,44.4,44.26,44.33,151053.0,44.0632,44.103,43.9639,44.0334,151053.0
2018-03-19 15:00:00,44.33,44.4,44.26,44.37,226845.0,44.0334,44.103,43.9639,44.0732,226845.0
2018-03-19 15:30:00,44.37,44.53,44.3,44.47,488860.0,44.0732,44.2321,44.0036,44.1725,488860.0
2018-03-20 09:30:00,44.5,44.65,44.05,44.05,163400.0,44.2023,44.3513,43.7553,43.7553,163400.0
2018-03-20 10:00:00,44.04,44.06,42.25,43.12,1021714.0,43.7454,43.7652,41.9673,42.8315,1021714.0
2018-03-20 10:30:00,43.13,43.22,42.85,42.99,471942.0,42.8415,42.9308,42.5633,42.7024,471942.0
2018-03-20 11:00:00,42.99,43.25,42.99,43.14,336615.0,42.7024,42.9606,42.7024,42.8514,336615.0
2018-03-20 11:30:00,43.15,43.32,43.1,43.23,215705.0,42.8613,43.0302,42.8117,42.9408,215705.0
2018-03-20 12:00:00,43.24,43.36,43.23,43.27,116909.0,42.9507,43.0699,42.9408,42.9805,116909.0
2018-03-20 12:30:00,43.28,43.44,43.24,43.36,124122.0,42.9904,43.1494,42.9507,43.0699,124122.0
2018-03-20 13:00:00,43.37,43.4,43.26,43.3,116583.0,43.0798,43.1096,42.9706,43.0103,116583.0
2018-03-20 13:30:00,43.31,43.35,43.23,43.31,153055.0,43.0202,43.06,42.9408,43.0202,153055.0
2018-03-20 14:00:00,43.31,43.38,43.29,43.36,95447.0,43.0202,43.0898,43.0004,43.0699,95447.0
2018-03-20 14:30:00,43.36,43.4,43.28,43.35,131379.0,43.0699,43.1096,42.9904,43.06,131379.0
2018-03-20 15:00:00,43.35,43.44,43.32,43.34,201992.0,43.06,43.1494,43.0302,43.05,201992.0
2018-03-20 15:30:00,43.34,43.46,43.33,43.45,611279.0,43.05,43.1692,43.0401,43.1593,611279.0
2018-03-21 09:30:00,43.53,43.58,43.31,43.55,259263.0,43.2388,43.2884,43.0202,43.2586,259263.0
2018-03-21 10:00:00,43.55,43.6,43.46,43.52,115452.0,43.2586,43.3083,43.1692,43.2288,115452.0
2018-03-21 10:30:00,43.52,43.6,43.38,43.54,150117.0,43.2288,43.3083,43.0898,43.2487,150117.0
2018-03-21 11:00:00,43.54,43.54,43.09,43.12,410788.0,43.2487,43.2487,42.8017,42.8315,410788.0
2018-03-21 11:30:00,43.11,43.39,43.01,43.31,358976.0,42.8216,43.0997,42.7223,43.0202,358976.0
2018-03-21 12:00:00,43.3,43.3,43.05,43.1,232404.0,43.0103,43.0103,42.762,42.8117,232404.0
2018-03-21 12:30:00,43.1,43.19,43.04,43.08,268092.0,42.8117,42.901,42.7521,42.7918,268092.0
2018-03-21 13:00:00,43.08,43.23,43.06,43.16,97780.0,42.7918,42.9408,42.7719,42.8712,97780.0
2018-03-21 13:30:00,43.16,43.19,42.93,43.12,192322.0,42.8712,42.901,42.6428,42.8315,192322.0
2018-03-21 14:00:00,43.13,43.55,42.46,43.02,454592.0,42.8415,43.2586,42.1759,42.7322,454592.0
2018-03-21 14:30:00,43.02,43.04,42.76,42.95,273094.0,42.7322,42.7521,42.4739,42.6627,273094.0
2018-03-21 15:00:00,42.94,43.08,42.87,42.89,408710.0,42.6527,42.7918,42.5832,42.6031,408710.0
2018-03-21 15:30:00,42.89,43.03,42.87,42.96,655585.0,42.6031,42.7421,42.5832,42.6726,655585.0
2018-03-22 09:30:00,43.07,44.3,42.78,44.26,523900.0,42.7819,44.0036,42.4938,43.9639,523900.0
2018-03-22 10:00:00,44.25,44.5,44.11,44.49,343812.0,43.954,44.2023,43.8149,44.1924,343812.0
2018-03-22 10:30:00,44.5,44.61,44.15,44.32,350577.0,44.2023,44.3115,43.8546,44.0235,350577.0
2018-03-22 11:00:00,44.33,44.38,44.13,44.26,261684.0,44.0334,44.0831,43.8348,43.9639,261684.0
2018-03-22 11:30:00,44.24,44.4,44.07,44.38,160325.0,43.944,44.103,43.7752,44.0831,160325.0
2018-03-22 12:00:00,44.37,44.62,44.33,44.59,155573.0,44.0732,44.3215,44.0334,44.2917,155573.0
2018-03-22 12:30:00,44.59,44.6,44.31,44.38,112437.0,44.2917,44.3016,44.0136,44.0831,112437.0
2018-03-22 13:00:00,44.36,44.44,44.32,44.41,104282.0,44.0632,44.1427,44.0235,44.1129,104282.0
2018-03-22 13:30:00,44.41,44.59,44.41,44.58,185870.0,44.1129,44.2917,44.1129,44.2817,185870.0
2018-03-22 14:00:00,44.59,44.65,44.4,44.4,238619.0,44.2917,44.3513,44.103,44.103,238619.0
2018-03-22 14:30:00,44.4,44.49,44.28,44.3,203342.0,44.103,44.1924,43.9838,44.0036,203342.0
2018-03-22 15:00:00,44.31,44.5,44.3,44.38,207533.0,44.0136,44.2023,44.0036,44.0831,207533.0
2018-03-22 15:30:00,44.39,44.41,44.06,44.13,705802.0,44.093,44.1129,43.7652,43.8348,705802.0
2018-03-23 09:30:00,44.17,44.18,43.84,43.89,311316.0,43.8745,43.8844,43.5467,43.5964,311316.0
2018-03-23 10:00:00,43.89,44.11,43.88,43.91,200810.0,43.5964,43.8149,43.5864,43.6162,200810.0
2018-03-23 10:30:00,43.92,43.94,43.76,43.89,199832.0,43.6262,43.646,43.4672,43.5964,199832.0
2018-03-23 11:00:00,43.9,44.01,43.77,43.85,113935.0,43.6063,43.7156,43.4772,43.5566,113935.0
2018-03-23 11:30:00,43.84,43.9,43.7,43.71,189267.0,43.5467,43.6063,43.4076,43.4176,189267.0
2018-03-23 12:00:00,43.72,43.83,43.66,43.68,95444.0,43.4275,43.5368,43.3679,43.3878,95444.0
2018-03-23 12:30:00,43.69,43.75,43.65,43.69,72029.0,43.3977,43.4573,43.358,43.3977,72029.0
2018-03-23 13:00:00,43.67,43.72,43.51,43.57,116272.0,43.3778,43.4275,43.2189,43.2785,116272.0
2018-03-23 13:30:00,43.58,43.62,43.49,43.61,136889.0,43.2884,43.3282,43.199,43.3182,136889.0
2018-03-23 14:00:00,43.6,43.69,43.52,43.55,145580.0,43.3083,43.3977,43.2288,43.2586,145580.0
2018-03-23 14:30:00,43.55,43.59,43.23,43.27,226814.0,43.2586,43.2984,42.9408,42.9805,226814.0
2018-03-23 15:00:00,43.27,43.33,43.18,43.29,238471.0,42.9805,43.0401,42.8911,43.0004,238471.0
2018-03-23 15:30:00,43.28,43.28,42.94,43.09,638662.0,42.9904,42.9904,42.6527,42.8017,638662.0
2018-03-26 09:30:00,43.39,43.5,42.91,42.92,257044.0,43.0997,43.209,42.6229,42.6329,257044.0
2018-03-26 10:00:00,42.95,42.99,42.76,42.8,135012.0,42.6627,42.7024,42.4739,42.5137,135012.0
2018-03-26 10:30:00,42.78,42.91,42.72,42.87,147738.0,42.4938,42.6229,42.4342,42.5832,147738.0
2018-03-26 11:00:00,42.87,42.95,42.75,42.84,108080.0,42.5832,42.6627,42.464,42.5534,108080.0
2018-03-26 11:30:00,42.82,42.83,42.64,42.76,134993.0,42.5335,42.5435,42.3547,42.4739,134993.0
2018-03-26 12:00:00,42.76,42.86,42.72,42.83,55206.0,42.4739,42.5733,42.4342,42.5435,55206.0
2018-03-26 12:30:00,42.83,42.99,42.72,42.73,361194.0,42.5435,42.7024,42.4342,42.4441,361194.0
2018-03-26 13:00:00,42.73,42.81,42.73,42.75,99715.0,42.4441,42.5236,42.4441,42.464,99715.0
2018-03-26 13:30:00,42.77,42.83,42.75,42.78,77663.0,42.4839,42.5435,42.464,42.4938,77663.0
2018-03-26 14:00:00,42.79,42.95,42.79,42.84,119080.0,42.5037,42.6627,42.5037,42.5534,119080.0
2018-03-26 14:30:00,42.85,42.87,42.69,42.78,183907.0,42.5633,42.5832,42.4044,42.4938,183907.0
2018-03-26 15:00:00,42.77,42.85,42.75,42.82,154455.0,42.4839,42.5633,42.464,42.5335,154455.0
2018-03-26 15:30:00,42.83,42.92,42.74,42.82,1127834.0,42.5435,42.6329,42.4541,42.5335,1127834.0
2018-03-27 09:30:00,43.05,43.08,42.72,42.97,151668.0,42.762,42.7918,42.4342,42.6825,151668.0
2018-03-27 10:00:00,42.97,43.22,42.97,43.07,161956.0,42.6825,42.9308,42.6825,42.7819,161956.0
2018-03-27 10:30:00,43.06,43.22,43.04,43.22,100617.0,42.7719,42.9308,42.7521,42.9308,100617.0
2018-03-27 11:00:00,43.2,43.37,43.2,43.28,95856.0,42.911,43.0798,42.911,42.9904,95856.0
2018-03-27 11:30:00,43.28,43.3,43.15,43.28,132649.0,42.9904,43.0103,42.8613,42.9904,132649.0
2018-03-27 12:00:00,43.29,43.68,43.25,43.67,103339.0,43.0004,43.3878,42.9606,43.3778,103339.0
2018-03-27 12:30:00,43.67,43.76,43.51,43.66,108599.0,43.3778,43.4672,43.2189,43.3679,108599.0
2018-03-27 13:00:00,43.67,43.85,43.66,43.8,84263.0,43.3778,43.5566,43.3679,43.507,84263.0
2018-03-27 13:30:00,43.81,43.91,43.79,43.88,132213.0,43.5169,43.6162,43.497,43.5864,132213.0
2018-03-27 14:00:00,43.88,44.06,43.85,44.06,204742.0,43.5864,43.7652,43.5566,43.7652,204742.0
2018-03-27 14:30:00,44.07,44.24,44.05,44.15,175027.0,43.7752,43.944,43.7553,43.8546,175027.0
2018-03-27 15:00:00,44.16,44.24,44.01,44.13,294668.0,43.8646,43.944,43.7156,43.8348,294668.0
2018-03-27 15:30:00,44.12,44.14,43.86,43.94,718585.0,43.8248,43.8447,43.5666,43.646,718585.0
2018-03-28 09:30:00,44.0,44.19,43.48,43.48,276028.0,43.7056,43.8944,43.1891,43.1891,276028.0
2018-03-28 10:00:00,43.48,43.49,43.26,43.49,357262.0,43.1891,43.199,42.9706,43.199,357262.0
2018-03-28 10:30:00,43.49,43.54,43.36,43.38,254493.0,43.199,43.2487,43.0699,43.0898,254493.0
2018-03-28 11:00:00,43.39,43.41,43.22,43.35,204090.0,43.0997,43.1196,42.9308,43.06,204090.0
2018-03-28 11:30:00,43.36,43.41,43.2,43.23,301334.0,43.0699,43.1196,42.911,42.9408,301334.0
2018-03-28 12:00:00,43.23,43.4,43.13,43.38,190914.0,42.9408,43.1096,42.8415,43.0898,190914.0
2018-03-28 12:30:00,43.39,43.61,43.37,43.51,104885.0,43.0997,43.3182,43.0798,43.2189,104885.0
2018-03-28 13:00:00,43.52,43.52,43.25,43.34,139705.0,43.2288,43.2288,42.9606,43.05,139705.0
2018-03-28 13:30:00,43.34,43.34,43.1,43.14,210453.0,43.05,43.05,42.8117,42.8514,210453.0
2018-03-28 14:00:00,43.14,43.24,43.1,43.13,189380.0,42.8514,42.9507,42.8117,42.8415,189380.0
2018-03-28 14:30:00,43.12,43.29,43.09,43.23,170458.0,42.8315,43.0004,42.8017,42.9408,170458.0
2018-03-28 15:00:00,43.23,43.24,42.98,43.24,310786.0,42.9408,42.9507,42.6925,42.9507,310786.0
2018-03-28 15:30:00,43.21,43.33,43.14,43.25,435207.0,42.9209,43.0401,42.8514,42.9606,435207.0
2018-03-29 09:30:00,43.3,44.01,43.22,43.98,228333.0,43.0103,43.7156,42.9308,43.6858,228333.0
2018-03-29 10:00:00,43.95,44.22,43.94,44.22,279586.0,43.656,43.9242,43.646,43.9242,279586.0
2018-03-29 10:30:00,44.22,44.22,43.8,43.87,172493.0,43.9242,43.9242,43.507,43.5765,172493.0
2018-03-29 11:00:00,43.87,44.16,43.86,43.98,110993.0,43.5765,43.8646,43.5666,43.6858,110993.0
2018-03-29 11:30:00,43.98,44.18,43.98,44.09,117225.0,43.6858,43.8844,43.6858,43.795,117225.0
2018-03-29 12:00:00,44.09,44.11,43.8,43.8,111514.0,43.795,43.8149,43.507,43.507,111514.0
2018-03-29 12:30:00,43.81,43.83,43.73,43.78,91383.0,43.5169,43.5368,43.4374,43.4871,91383.0
2018-03-29 13:00:00,43.79,43.85,43.76,43.82,66169.0,43.497,43.5566,43.4672,43.5268,66169.0
2018-03-29 13:30:00,43.81,43.82,43.57,43.67,98363.0,43.5169,43.5268,43.2785,43.3778,98363.0
2018-03-29 14:00:00,43.67,43.89,43.66,43.88,90492.0,43.3778,43.5964,43.3679,43.5864,90492.0
2018-03-29 14:30:00,43.88,43.92,43.83,43.87,123331.0,43.5864,43.6262,43.5368,43.5765,123331.0
2018-03-29 15:00:00,43.87,43.97,43.84,43.97,200531.0,43.5765,43.6758,43.5467,43.6758,200531.0
2018-03-29 15:30:00,43.97,44.04,43.84,43.93,471260.0,43.6758,43.7454,43.5467,43.6361,471260.0
2018-04-02 09:30:00,43.97,44.05,43.58,43.83,136756.0,43.6758,43.7553,43.2884,43.5368,136756.0
2018-04-02 10:00:00,43.81,43.86,43.64,43.8,80428.0,43.5169,43.5666,43.348,43.507,80428.0
2018-04-02 10:30:00,43.81,43.81,43.54,43.54,132095.0,43.5169,43.5169,43.2487,43.2487,132095.0
2018-04-02 11:00:00,43.54,43.54,43.36,43.53,118105.0,43.2487,43.2487,43.0699,43.2388,118105.0
2018-04-02 11:30:00,43.52,43.56,43.4,43.47,159662.0,43.2288,43.2686,43.1096,43.1792,159662.0
2018-04-02 12:00:00,43.46,43.51,43.16,43.21,86717.0,43.1692,43.2189,42.8712,42.9209,86717.0
2018-04-02 12:30:00,43.23,43.46,43.23,43.45,83106.0,42.9408,43.1692,42.9408,43.1593,83106.0
2018-04-02 13:00:00,43.45,43.55,43.39,43.41,74881.0,43.1593,43.2586,43.0997,43.1196,74881.0
2018-04-02 13:30:00,43.41,43.42,43.2,43.22,110578.0,43.1196,43.1295,42.911,42.9308,110578.0
2018-04-02 14:00:00,43.2,43.38,43.12,43.29,164728.0,42.911,43.0898,42.8315,43.0004,164728.0
2018-04-02 14:30:00,43.28,43.33,43.16,43.18,87951.0,42.9904,43.0401,42.8712,42.8911,87951.0
2018-04-02 15:00:00,43.19,43.19,42.99,43.07,151284.0,42.901,42.901,42.7024,42.7819,151284.0
2018-04-02 15:30:00,43.08,43.35,43.06,43.33,393026.0,42.7918,43.06,42.7719,43.0401,393026.0
2018-04-03 09:30:00,43.32,43.43,42.93,43.34,136768.0,43.0302,43.1394,42.6428,43.05,136768.0
2018-04-03 10:00:00,43.35,43.65,43.34,43.45,164075.0,43.06,43.358,43.05,43.1593,164075.0
2018-04-03 10:30:00,43.46,43.46,43.24,43.43,104254.0,43.1692,43.1692,42.9507,43.1394,104254.0
2018-04-03 11:00:00,43.43,43.62,43.36,43.39,81186.0,43.1394,43.3282,43.0699,43.0997,81186.0
2018-04-03 11:30:00,43.39,43.54,43.31,43.52,64549.0,43.0997,43.2487,43.0202,43.2288,64549.0
2018-04-03 12:00:00,43.53,43.53,43.32,43.35,58270.0,43.2388,43.2388,43.0302,43.06,58270.0
2018-04-03 12:30:00,43.35,43.38,43.26,43.28,58134.0,43.06,43.0898,42.9706,42.9904,58134.0
2018-04-03 13:00:00,43.28,43.34,43.24,43.31,67448.0,42.9904,43.05,42.9507,43.0202,67448.0
2018-04-03 13:30:00,43.31,43.46,43.28,43.43,53619.0,43.0202,43.1692,42.9904,43.1394,53619.0
2018-04-03 14:00:00,43.45,43.65,43.4,43.62,124924.0,43.1593,43.358,43.1096,43.3282,124924.0
2018-04-03 14:30:00,43.61,43.72,43.52,43.67,79559.0,43.3182,43.4275,43.2288,43.3778,79559.0
2018-04-03 15:00:00,43.67,43.86,43.64,43.82,157496.0,43.3778,43.5666,43.348,43.5268,157496.0
2018-04-03 15:30:00,43.82,43.82,43.58,43.68,440333.0,43.5268,43.5268,43.2884,43.3878,440333.0
2018-04-04 09:30:00,43.53,43.67,42.98,43.43,308988.0,43.2388,43.3778,42.6925,43.1394,308988.0
2018-04-04 10:00:00,43.42,43.5,43.17,43.4,193867.0,43.1295,43.209,42.8812,43.1096,193867.0
2018-04-04 10:30:00,43.39,43.46,43.25,43.28,124024.0,43.0997,43.1692,42.9606,42.9904,124024.0
2018-04-04 11:00:00,43.27,43.33,43.13,43.17,87015.0,42.9805,43.0401,42.8415,42.8812,87015.0
2018-04-04 11:30:00,43.18,43.24,43.07,43.19,146506.0,42.8911,42.9507,42.7819,42.901,146506.0
2018-04-04 12:00:00,43.19,43.29,43.11,43.14,131631.0,42.901,43.0004,42.8216,42.8514,131631.0
2018-04-04 12:30:00,43.14,43.2,43.03,43.09,137579.0,42.8514,42.911,42.7421,42.8017,137579.0
2018-04-04 13:00:00,43.08,43.09,42.9,42.96,255282.0,42.7918,42.8017,42.613,42.6726,255282.0
2018-04-04 13:30:00,42.95,43.08,42.82,43.08,222429.0,42.6627,42.7918,42.5335,42.7918,222429.0
2018-04-04 14:00:00,43.09,43.4,43.09,43.38,124506.0,42.8017,43.1096,42.8017,43.0898,124506.0
2018-04-04 14:30:00,43.39,43.55,43.37,43.44,131664.0,43.0997,43.2586,43.0798,43.1494,131664.0
2018-04-04 15:00:00,43.43,43.56,43.41,43.51,138985.0,43.1394,43.2686,43.1196,43.2189,138985.0
2018-04-04 15:30:00,43.52,43.52,43.41,43.46,451610.0,43.2288,43.2288,43.1196,43.1692,451610.0
2018-04-05 09:30:00,43.55,43.69,43.13,43.52,300940.0,43.2586,43.3977,42.8415,43.2288,300940.0
2018-04-05 10:00:00,43.53,43.66,43.43,43.65,123902.0,43.2388,43.3679,43.1394,43.358,123902.0
2018-04-05 10:30:00,43.64,43.66,43.5,43.54,101349.0,43.348,43.3679,43.209,43.2487,101349.0
2018-04-05 11:00:00,43.54,43.72,43.5,43.57,152472.0,43.2487,43.4275,43.209,43.2785,152472.0
2018-04-05 11:30:00,43.57,43.74,43.54,43.71,123390.0,43.2785,43.4474,43.2487,43.4176,123390.0
2018-04-05 12:00:00,43.71,43.84,43.69,43.74,83343.0,43.4176,43.5467,43.3977,43.4474,83343.0
2018-04-05 12:30:00,43.73,43.8,43.63,43.8,110220.0,43.4374,43.507,43.3381,43.507,110220.0
2018-04-05 13:00:00,43.8,43.9,43.77,43.88,76271.0,43.507,43.6063,43.4772,43.5864,76271.0
2018-04-05 13:30:00,43.89,43.97,43.82,43.94,129632.0,43.5964,43.6758,43.5268,43.646,129632.0
2018-04-05 14:00:00,43.95,44.0,43.78,43.84,205041.0,43.656,43.7056,43.4871,43.5467,205041.0
2018-04-05 14:30:00,43.85,44.06,43.84,44.05,168869.0,43.5566,43.7652,43.5467,43.7553,168869.0
2018-04-05 15:00:00,44.06,44.16,44.01,44.07,142051.0,43.7652,43.8646,43.7156,43.7752,142051.0
2018-04-05 15:30:00,44.07,44.08,43.94,44.03,417610.0,43.7752,43.7851,43.646,43.7354,417610.0
2018-04-06 09:30:00,44.28,44.49,44.04,44.3,446882.0,43.9838,44.1924,43.7454,44.0036,446882.0
2018-04-06 10:00:00,44.28,44.46,44.08,44.34,247018.0,43.9838,44.1626,43.7851,44.0434,247018.0
2018-04-06 10:30:00,44.34,44.48,44.3,44.42,121441.0,44.0434,44.1824,44.0036,44.1228,121441.0
2018-04-06 11:00:00,44.43,44.43,44.15,44.29,191448.0,44.1328,44.1328,43.8546,43.9937,191448.0
2018-04-06 11:30:00,44.29,44.48,44.25,44.4,102369.0,43.9937,44.1824,43.954,44.103,102369.0
2018-04-06 12:00:00,44.41,44.43,44.27,44.31,118801.0,44.1129,44.1328,43.9738,44.0136,118801.0
2018-04-06 12:30:00,44.3,44.45,44.28,44.44,120050.0,44.0036,44.1526,43.9838,44.1427,120050.0
2018-04-06 13:00:00,44.44,44.44,44.29,44.3,80931.0,44.1427,44.1427,43.9937,44.0036,80931.0
2018-04-06 13:30:00,44.29,44.36,44.08,44.09,118230.0,43.9937,44.0632,43.7851,43.795,118230.0
2018-04-06 14:00:00,44.08,44.12,43.95,43.97,118999.0,43.7851,43.8248,43.656,43.6758,118999.0
2018-04-06 14:30:00,43.96,44.03,43.85,43.91,151000.0,43.6659,43.7354,43.5566,43.6162,151000.0
2018-04-06 15:00:00,43.91,44.01,43.82,43.93,149968.0,43.6162,43.7156,43.5268,43.6361,149968.0
2018-04-06 15:30:00,43.91,44.03,43.81,43.96,755614.0,43.6162,43.7354,43.5169,43.6659,755614.0
2018-04-09 09:30:00,44.0,44.27,43.94,44.21,205387.0,43.7056,43.9738,43.646,43.9142,205387.0
2018-04-09 10:00:00,44.2,44.61,44.17,44.56,296704.0,43.9043,44.3115,43.8745,44.2619,296704.0
2018-04-09 10:30:00,44.56,44.68,44.44,44.51,290048.0,44.2619,44.3811,44.1427,44.2122,290048.0
2018-04-09 11:00:00,44.51,44.56,44.43,44.5,133711.0,44.2122,44.2619,44.1328,44.2023,133711.0
2018-04-09 11:30:00,44.5,44.54,44.43,44.5,138772.0,44.2023,44.242,44.1328,44.2023,138772.0
2018-04-09 12:00:00,44.5,44.57,44.44,44.57,94897.0,44.2023,44.2718,44.1427,44.2718,94897.0
2018-04-09 12:30:00,44.57,44.66,44.56,44.63,111365.0,44.2718,44.3612,44.2619,44.3314,111365.0
2018-04-09 13:00:00,44.63,44.76,44.63,44.73,90683.0,44.3314,44.4605,44.3314,44.4307,90683.0
2018-04-09 13:30:00,44.73,44.84,44.7,44.73,144790.0,44.4307,44.54,44.4009,44.4307,144790.0
2018-04-09 14:00:00,44.72,44.75,44.66,44.7,118255.0,44.4208,44.4506,44.3612,44.4009,118255.0
2018-04-09 14:30:00,44.69,44.75,44.62,44.74,120187.0,44.391,44.4506,44.3215,44.4407,120187.0
2018-04-09 15:00:00,44.73,44.76,44.55,44.64,249354.0,44.4307,44.4605,44.252,44.3413,249354.0
2018-04-09 15:30:00,44.63,44.66,44.37,44.42,593590.0,44.3314,44.3612,44.0732,44.1228,593590.0
2018-04-10 09:30:00,44.54,44.7,44.46,44.61,151944.0,44.242,44.4009,44.1626,44.3115,151944.0
2018-04-10 10:00:00,44.61,44.7,44.43,44.66,165028.0,44.3115,44.4009,44.1328,44.3612,165028.0
2018-04-10 10:30:00,44.66,44.68,44.36,44.39,197286.0,44.3612,44.3811,44.0632,44.093,197286.0
2018-04-10 11:00:00,44.4,44.48,44.3,44.42,293529.0,44.103,44.1824,44.0036,44.1228,293529.0
2018-04-10 11:30:00,44.41,44.6,44.41,44.44,202304.0,44.1129,44.3016,44.1129,44.1427,202304.0
2018-04-10 12:00:00,44.44,44.44,44.09,44.09,397311.0,44.1427,44.1427,43.795,43.795,397311.0
2018-04-10 12:30:00,44.09,44.25,44.02,44.15,249489.0,43.795,43.954,43.7255,43.8546,249489.0
2018-04-10 13:00:00,44.15,44.27,44.1,44.23,160408.0,43.8546,43.9738,43.805,43.9341,160408.0
2018-04-10 13:30:00,44.23,44.23,44.02,44.1,216702.0,43.9341,43.9341,43.7255,43.805,216702.0
2018-04-10 14:00:00,44.1,44.15,44.04,44.1,242098.0,43.805,43.8546,43.7454,43.805,242098.0
2018-04-10 14:30:00,44.11,44.24,44.07,44.19,210578.0,43.8149,43.944,43.7752,43.8944,210578.0
2018-04-10 15:00:00,44.19,44.22,44.11,44.16,295575.0,43.8944,43.9242,43.8149,43.8646,295575.0
2018-04-10 15:30:00,44.16,44.23,44.09,44.14,704100.0,43.8646,43.9341,43.795,43.8447,704100.0
2018-04-11 09:30:00,44.14,44.7,44.14,44.58,170799.0,43.8447,44.4009,43.8447,44.2817,170799.0
2018-04-11 10:00:00,44.57,44.62,44.45,44.45,138152.0,44.2718,44.3215,44.1526,44.1526,138152.0
2018-04-11 10:30:00,44.45,44.61,44.44,44.55,106269.0,44.1526,44.3115,44.1427,44.252,106269.0
2018-04-11 11:00:00,44.55,44.75,44.55,44.65,142307.0,44.252,44.4506,44.252,44.3513,142307.0
2018-04-11 11:30:00,44.66,44.73,44.6,44.68,92769.0,44.3612,44.4307,44.3016,44.3811,92769.0
2018-04-11 12:00:00,44.67,44.67,44.59,44.66,90956.0,44.3711,44.3711,44.2917,44.3612,90956.0
2018-04-11 12:30:00,44.66,44.78,44.65,44.7,83602.0,44.3612,44.4804,44.3513,44.4009,83602.0
2018-04-11 13:00:00,44.71,44.77,44.66,44.68,100502.0,44.4109,44.4705,44.3612,44.3811,100502.0
2018-04-11 13:30:00,44.67,44.72,44.63,44.71,62849.0,44.3711,44.4208,44.3314,44.4109,62849.0
2018-04-11 14:00:00,44.71,44.75,44.61,44.72,97509.0,44.4109,44.4506,44.3115,44.4208,97509.0
2018-04-11 14:30:00,44.72,44.77,44.68,44.72,292922.0,44.4208,44.4705,44.3811,44.4208,292922.0
2018-04-11 15:00:00,44.73,44.77,44.64,44.72,109131.0,44.4307,44.4705,44.3413,44.4208,109131.0
2018-04-11 15:30:00,44.73,44.83,44.68,44.81,1175358.0,44.4307,44.5301,44.3811,44.5102,1175358.0
2018-04-12 09:30:00,44.81,45.1,44.62,45.03,471815.0,44.5102,44.7983,44.3215,44.7287,471815.0
2018-04-12 10:00:00,45.03,45.35,44.93,45.01,354703.0,44.7287,45.0466,44.6294,44.7089,354703.0
2018-04-12 10:30:00,45.01,45.07,44.95,44.96,424704.0,44.7089,44.7685,44.6493,44.6592,424704.0
2018-04-12 11:00:00,44.96,45.07,44.82,44.99,286272.0,44.6592,44.7685,44.5201,44.689,286272.0
2018-04-12 11:30:00,44.99,45.04,44.87,44.95,474062.0,44.689,44.7387,44.5698,44.6493,474062.0
2018-04-12 12:00:00,44.95,45.05,44.85,44.93,289546.0,44.6493,44.7486,44.5499,44.6294,289546.0
2018-04-12 12:30:00,44.94,45.03,44.91,45.01,142723.0,44.6393,44.7287,44.6095,44.7089,142723.0
2018-04-12 13:00:00,45.0,45.0,44.73,44.74,492838.0,44.6989,44.6989,44.4307,44.4407,492838.0
2018-04-12 13:30:00,44.73,44.73,44.5,44.55,266091.0,44.4307,44.4307,44.2023,44.252,266091.0
2018-04-12 14:00:00,44.55,44.76,44.55,44.65,189091.0,44.252,44.4605,44.252,44.3513,189091.0
2018-04-12 14:30:00,44.65,44.68,44.58,44.64,132862.0,44.3513,44.3811,44.2817,44.3413,132862.0
2018-04-12 15:00:00,44.64,44.81,44.6,44.78,256699.0,44.3413,44.5102,44.3016,44.4804,256699.0
2018-04-12 15:30:00,44.77,44.77,44.57,44.64,623257.0,44.4705,44.4705,44.2718,44.3413,623257.0
2018-04-13 09:30:00,44.85,45.32,44.85,45.25,189940.0,44.5499,45.0168,44.5499,44.9473,189940.0
2018-04-13 10:00:00,45.25,45.39,45.24,45.31,345272.0,44.9473,45.0863,44.9373,45.0069,345272.0
2018-04-13 10:30:00,45.31,45.42,45.22,45.39,196598.0,45.0069,45.1161,44.9175,45.0863,196598.0
2018-04-13 11:00:00,45.38,45.46,45.33,45.41,230492.0,45.0764,45.1559,45.0267,45.1062,230492.0
2018-04-13 11:30:00,45.41,45.49,45.32,45.43,160301.0,45.1062,45.1857,45.0168,45.1261,160301.0
2018-04-13 12:00:00,45.42,45.56,45.42,45.55,139937.0,45.1161,45.2552,45.1161,45.2453,139937.0
2018-04-13 12:30:00,45.55,45.56,45.48,45.55,73376.0,45.2453,45.2552,45.1757,45.2453,73376.0
2018-04-13 13:00:00,45.55,45.63,45.53,45.6,135382.0,45.2453,45.3247,45.2254,45.2949,135382.0
2018-04-13 13:30:00,45.6,45.61,45.42,45.44,199217.0,45.2949,45.3049,45.1161,45.136,199217.0
2018-04-13 14:00:00,45.44,45.45,45.33,45.38,146060.0,45.136,45.1459,45.0267,45.0764,146060.0
2018-04-13 14:30:00,45.38,45.46,45.3,45.32,162198.0,45.0764,45.1559,44.9969,45.0168,162198.0
2018-04-13 15:00:00,45.33,45.46,45.27,45.44,224837.0,45.0267,45.1559,44.9671,45.136,224837.0
2018-04-13 15:30:00,45.43,45.43,45.27,45.34,599126.0,45.1261,45.1261,44.9671,45.0367,599126.0
2018-04-16 09:30:00,45.44,45.5,45.16,45.4,247025.0,45.136,45.1956,44.8579,45.0963,247025.0
2018-04-16 10:00:00,45.4,45.44,45.02,45.05,252103.0,45.0963,45.136,44.7188,44.7486,252103.0
2018-04-16 10:30:00,45.05,45.36,45.05,45.26,198042.0,44.7486,45.0565,44.7486,44.9572,198042.0
2018-04-16 11:00:00,45.27,45.59,45.27,45.57,211396.0,44.9671,45.285,44.9671,45.2651,211396.0
2018-04-16 11:30:00,45.57,45.66,45.54,45.58,139402.0,45.2651,45.3545,45.2353,45.2751,139402.0
2018-04-16 12:00:00,45.58,45.66,45.56,45.6,89202.0,45.2751,45.3545,45.2552,45.2949,89202.0
2018-04-16 12:30:00,45.61,45.65,45.55,45.58,104010.0,45.3049,45.3446,45.2453,45.2751,104010.0
2018-04-16 13:00:00,45.58,45.66,45.55,45.59,110099.0,45.2751,45.3545,45.2453,45.285,110099.0
2018-04-16 13:30:00,45.59,45.62,45.41,45.47,205212.0,45.285,45.3148,45.1062,45.1658,205212.0
2018-04-16 14:00:00,45.47,45.53,45.35,45.52,145721.0,45.1658,45.2254,45.0466,45.2155,145721.0
2018-04-16 14:30:00,45.51,45.54,45.44,45.44,202878.0,45.2055,45.2353,45.136,45.136,202878.0
2018-04-16 15:00:00,45.43,45.47,45.33,45.42,354830.0,45.1261,45.1658,45.0267,45.1161,354830.0
2018-04-16 15:30:00,45.41,45.63,45.4,45.59,766575.0,45.1062,45.3247,45.0963,45.285,766575.0
2018-04-17 09:30:00,45.77,46.15,45.7,46.14,253702.0,45.4638,45.8412,45.3943,45.8313,253702.0
2018-04-17 10:00:00,46.15,46.16,45.94,46.08,173924.0,45.8412,45.8512,45.6327,45.7717,173924.0
2018-04-17 10:30:00,46.09,46.38,46.09,46.35,130917.0,45.7816,46.0697,45.7816,46.0399,130917.0
2018-04-17 11:00:00,46.35,46.39,46.22,46.33,172765.0,46.0399,46.0796,45.9108,46.02,172765.0
2018-04-17 11:30:00,46.34,46.41,46.12,46.17,165730.0,46.03,46.0995,45.8114,45.8611,165730.0
2018-04-17 12:00:00,46.17,46.4,46.16,46.38,134870.0,45.8611,46.0896,45.8512,46.0697,134870.0
2018-04-17 12:30:00,46.39,46.54,46.37,46.52,177151.0,46.0796,46.2286,46.0598,46.2088,177151.0
2018-04-17 13:00:00,46.53,46.66,46.51,46.65,140481.0,46.2187,46.3478,46.1988,46.3379,140481.0
2018-04-17 13:30:00,46.65,46.73,46.54,46.62,402145.0,46.3379,46.4174,46.2286,46.3081,402145.0
2018-04-17 14:00:00,46.61,46.74,46.43,46.52,448574.0,46.2982,46.4273,46.1194,46.2088,448574.0
2018-04-17 14:30:00,46.52,46.69,46.5,46.57,865072.0,46.2088,46.3776,46.1889,46.2584,865072.0
2018-04-17 15:00:00,46.57,46.88,46.53,46.87,475803.0,46.2584,46.5664,46.2187,46.5564,475803.0
2018-04-17 15:30:00,46.87,47.0,46.75,46.79,2412116.0,46.5564,46.6856,46.4372,46.477,2412116.0
2018-04-18 09:30:00,46.95,47.36,46.89,46.98,440969.0,46.6359,47.0432,46.5763,46.6657,440969.0
2018-04-18 10:00:00,46.99,47.07,46.82,47.06,266437.0,46.6756,46.7551,46.5068,46.7452,266437.0
2018-04-18 10:30:00,47.05,47.1,46.9,47.03,476191.0,46.7352,46.7849,46.5862,46.7154,476191.0
2018-04-18 11:00:00,47.03,47.05,46.87,47.01,277778.0,46.7154,46.7352,46.5564,46.6955,277778.0
2018-04-18 11:30:00,47.0,47.1,46.97,46.99,227575.0,46.6856,46.7849,46.6558,46.6756,227575.0
2018-04-18 12:00:00,47.0,47.02,46.77,46.84,176582.0,46.6856,46.7054,46.4571,46.5266,176582.0
2018-04-18 12:30:00,46.84,46.84,46.66,46.67,168144.0,46.5266,46.5266,46.3478,46.3578,168144.0
2018-04-18 13:00:00,46.67,46.82,46.67,46.73,91337.0,46.3578,46.5068,46.3578,46.4174,91337.0
2018-04-18 13:30:00,46.73,46.75,46.66,46.73,89979.0,46.4174,46.4372,46.3478,46.4174,89979.0
2018-04-18 14:00:00,46.72,46.77,46.65,46.71,111997.0,46.4074,46.4571,46.3379,46.3975,111997.0
2018-04-18 14:30:00,46.71,46.84,46.71,46.78,150266.0,46.3975,46.5266,46.3975,46.467,150266.0
2018-04-18 15:00:00,46.78,46.84,46.59,46.61,384355.0,46.467,46.5266,46.2783,46.2982,384355.0
2018-04-18 15:30:00,46.61,46.68,46.45,46.46,565284.0,46.2982,46.3677,46.1392,46.1492,565284.0
2018-04-19 09:30:00,46.44,46.83,46.2,46.65,217156.0,46.1293,46.5167,45.8909,46.3379,217156.0
2018-04-19 10:00:00,46.64,46.67,46.2,46.44,236965.0,46.328,46.3578,45.8909,46.1293,236965.0
2018-04-19 10:30:00,46.43,46.5,46.29,46.38,167555.0,46.1194,46.1889,45.9803,46.0697,167555.0
2018-04-19 11:00:00,46.37,46.37,46.23,46.31,153738.0,46.0598,46.0598,45.9207,46.0002,153738.0
2018-04-19 11:30:00,46.3,46.31,46.01,46.07,181915.0,45.9902,46.0002,45.7022,45.7618,181915.0
2018-04-19 12:00:00,46.08,46.22,46.06,46.16,93298.0,45.7717,45.9108,45.7518,45.8512,93298.0
2018-04-19 12:30:00,46.16,46.25,46.16,46.21,131532.0,45.8512,45.9406,45.8512,45.9008,131532.0
2018-04-19 13:00:00,46.21,46.25,46.15,46.16,77754.0,45.9008,45.9406,45.8412,45.8512,77754.0
2018-04-19 13:30:00,46.16,46.32,46.15,46.24,156921.0,45.8512,46.0101,45.8412,45.9306,156921.0
2018-04-19 14:00:00,46.24,46.37,46.22,46.37,132226.0,45.9306,46.0598,45.9108,46.0598,132226.0
2018-04-19 14:30:00,46.36,46.56,46.35,46.46,799365.0,46.0498,46.2485,46.0399,46.1492,799365.0
2018-04-19 15:00:00,46.46,46.52,46.42,46.46,178447.0,46.1492,46.2088,46.1094,46.1492,178447.0
2018-04-19 15:30:00,46.45,46.66,46.43,46.5,1128083.0,46.1392,46.3478,46.1194,46.1889,1128083.0
2018-04-20 09:30:00,46.59,46.59,46.21,46.44,391134.0,46.2783,46.2783,45.9008,46.1293,391134.0
2018-04-20 10:00:00,46.43,46.46,46.15,46.2,412585.0,46.1194,46.1492,45.8412,45.8909,412585.0
2018-04-20 10:30:00,46.19,46.19,45.91,46.01,192746.0,45.881,45.881,45.6029,45.7022,192746.0
2018-04-20 11:00:00,46.0,46.01,45.89,45.97,111682.0,45.6922,45.7022,45.583,45.6625,111682.0
2018-04-20 11:30:00,45.98,46.05,45.93,45.94,157046.0,45.6724,45.7419,45.6227,45.6327,157046.0
2018-04-20 12:00:00,45.94,45.96,45.82,45.88,117265.0,45.6327,45.6525,45.5135,45.5731,117265.0
2018-04-20 12:30:00,45.89,45.93,45.86,45.89,148068.0,45.583,45.6227,45.5532,45.583,148068.0
2018-04-20 13:00:00,45.89,45.95,45.85,45.94,174303.0,45.583,45.6426,45.5433,45.6327,174303.0
2018-04-20 13:30:00,45.94,45.95,45.89,45.9,93338.0,45.6327,45.6426,45.583,45.5929,93338.0
2018-04-20 14:00:00,45.89,45.92,45.85,45.9,181884.0,45.583,45.6128,45.5433,45.5929,181884.0
2018-04-20 14:30:00,45.89,45.92,45.83,45.89,211257.0,45.583,45.6128,45.5234,45.583,211257.0
2018-04-20 15:00:00,45.89,45.9,45.71,45.75,280404.0,45.583,45.5929,45.4042,45.4439,280404.0
2018-04-20 15:30:00,45.75,45.84,45.67,45.74,1047944.0,45.4439,45.5333,45.3645,45.434,1047944.0
2018-04-23 09:30:00,45.8,45.97,45.6,45.88,262329.0,45.4936,45.6625,45.2949,45.5731,262329.0
2018-04-23 10:00:00,45.88,45.93,45.61,45.66,192110.0,45.5731,45.6227,45.3049,45.3545,192110.0
2018-04-23 10:30:00,45.66,45.73,45.59,45.6,112518.0,45.3545,45.4241,45.285,45.2949,112518.0
2018-04-23 11:00:00,45.59,45.68,45.56,45.58,117827.0,45.285,45.3744,45.2552,45.2751,117827.0
2018-04-23 11:30:00,45.57,45.61,45.42,45.48,164341.0,45.2651,45.3049,45.1161,45.1757,164341.0
2018-04-23 12:00:00,45.48,45.56,45.48,45.5,68306.0,45.1757,45.2552,45.1757,45.1956,68306.0
2018-04-23 12:30:00,45.5,45.56,45.48,45.56,74157.0,45.1956,45.2552,45.1757,45.2552,74157.0
2018-04-23 13:00:00,45.56,45.6,45.49,45.49,79214.0,45.2552,45.2949,45.1857,45.1857,79214.0
2018-04-23 13:30:00,45.49,45.58,45.47,45.56,82749.0,45.1857,45.2751,45.1658,45.2552,82749.0
2018-04-23 14:00:00,45.57,45.59,45.44,45.46,101182.0,45.2651,45.285,45.136,45.1559,101182.0
2018-04-23 14:30:00,45.45,45.47,45.32,45.33,138629.0,45.1459,45.1658,45.0168,45.0267,138629.0
2018-04-23 15:00:00,45.32,45.49,45.24,45.44,385313.0,45.0168,45.1857,44.9373,45.136,385313.0
2018-04-23 15:30:00,45.44,45.57,45.44,45.56,353916.0,45.136,45.2651,45.136,45.2552,353916.0
2018-04-24 09:30:00,45.8,45.98,45.58,45.58,231617.0,45.4936,45.6724,45.2751,45.2751,231617.0
2018-04-24 10:00:00,45.57,45.69,45.49,45.5,162059.0,45.2651,45.3843,45.1857,45.1956,162059.0
2018-04-24 10:30:00,45.49,45.89,45.48,45.86,160915.0,45.1857,45.583,45.1757,45.5532,160915.0
2018-04-24 11:00:00,45.86,46.03,45.78,46.0,186904.0,45.5532,45.722,45.4737,45.6922,186904.0
2018-04-24 11:30:00,46.0,46.0,45.84,45.89,131464.0,45.6922,45.6922,45.5333,45.583,131464.0
2018-04-24 12:00:00,45.89,46.26,45.88,46.24,124316.0,45.583,45.9505,45.5731,45.9306,124316.0
2018-04-24 12:30:00,46.24,46.35,46.17,46.31,154252.0,45.9306,46.0399,45.8611,46.0002,154252.0
2018-04-24 13:00:00,46.3,46.38,46.3,46.35,158838.0,45.9902,46.0697,45.9902,46.0399,158838.0
2018-04-24 13:30:00,46.35,46.36,46.16,46.23,140017.0,46.0399,46.0498,45.8512,45.9207,140017.0
2018-04-24 14:00:00,46.23,48.9,46.04,47.19,1180114.0,45.9207,48.5728,45.732,46.8743,1180114.0
2018-04-24 14:30:00,47.18,47.4,45.68,46.6,1639404.0,46.8644,47.0829,45.3744,46.2882,1639404.0
2018-04-24 15:00:00,46.61,46.79,46.16,46.25,510777.0,46.2982,46.477,45.8512,45.9406,510777.0
2018-04-24 15:30:00,46.24,46.35,46.14,46.31,585440.0,45.9306,46.0399,45.8313,46.0002,585440.0
2018-04-25 09:30:00,46.09,46.26,45.46,45.86,444593.0,45.7816,45.9505,45.1559,45.5532,444593.0
2018-04-25 10:00:00,45.88,46.31,45.87,46.18,355613.0,45.5731,46.0002,45.5631,45.871,355613.0
2018-04-25 10:30:00,46.19,46.4,46.18,46.4,223075.0,45.881,46.0896,45.871,46.0896,223075.0
2018-04-25 11:00:00,46.4,46.42,46.09,46.12,220976.0,46.0896,46.1094,45.7816,45.8114,220976.0
2018-04-25 11:30:00,46.13,46.34,46.13,46.24,199916.0,45.8214,46.03,45.8214,45.9306,199916.0
2018-04-25 12:00:00,46.24,46.47,46.23,46.41,99939.0,45.9306,46.1591,45.9207,46.0995,99939.0
2018-04-25 12:30:00,46.42,46.42,46.25,46.3,105174.0,46.1094,46.1094,45.9406,45.9902,105174.0
2018-04-25 13:00:00,46.3,46.41,46.29,46.35,155939.0,45.9902,46.0995,45.9803,46.0399,155939.0
2018-04-25 13:30:00,46.35,46.4,46.23,46.3,151802.0,46.0399,46.0896,45.9207,45.9902,151802.0
2018-04-25 14:00:00,46.3,46.33,46.23,46.27,195915.0,45.9902,46.02,45.9207,45.9604,195915.0
2018-04-25 14:30:00,46.28,46.3,46.22,46.24,270796.0,45.9704,45.9902,45.9108,45.9306,270796.0
2018-04-25 15:00:00,46.24,46.28,46.2,46.26,186809.0,45.9306,45.9704,45.8909,45.9505,186809.0
2018-04-25 15:30:00,46.26,46.35,46.21,46.33,670251.0,45.9505,46.0399,45.9008,46.02,670251.0
2018-04-26 09:30:00,46.3,46.3,45.64,45.75,355704.0,45.9902,45.9902,45.3347,45.4439,355704.0
2018-04-26 10:00:00,45.76,46.05,45.71,46.0,377426.0,45.4539,45.7419,45.4042,45.6922,377426.0
2018-04-26 10:30:00,46.01,46.07,45.95,46.04,178689.0,45.7022,45.7618,45.6426,45.732,178689.0
2018-04-26 11:00:00,46.04,46.04,45.93,46.0,109651.0,45.732,45.732,45.6227,45.6922,109651.0
2018-04-26 11:30:00,46.0,46.03,45.9,46.0,145497.0,45.6922,45.722,45.5929,45.6922,145497.0
2018-04-26 12:00:00,46.0,46.05,45.97,46.03,110803.0,45.6922,45.7419,45.6625,45.722,110803.0
2018-04-26 12:30:00,46.03,46.04,45.95,45.95,82744.0,45.722,45.732,45.6426,45.6426,82744.0
2018-04-26 13:00:00,45.95,46.08,45.95,46.03,143977.0,45.6426,45.7717,45.6426,45.722,143977.0
2018-04-26 13:30:00,46.04,46.07,45.97,46.02,346285.0,45.732,45.7618,45.6625,45.7121,346285.0
2018-04-26 14:00:00,46.02,46.2,46.01,46.18,164232.0,45.7121,45.8909,45.7022,45.871,164232.0
2018-04-26 14:30:00,46.18,46.37,46.14,46.3,247499.0,45.871,46.0598,45.8313,45.9902,247499.0
2018-04-26 15:00:00,46.3,46.35,46.11,46.16,237946.0,45.9902,46.0399,45.8015,45.8512,237946.0
2018-04-26 15:30:00,46.15,46.33,46.14,46.28,518600.0,45.8412,46.02,45.8313,45.9704,518600.0
2018-04-27 09:30:00,45.68,46.69,45.66,46.67,213717.0,45.3744,46.3776,45.3545,46.3578,213717.0
2018-04-27 10:00:00,46.67,47.13,46.66,46.98,218945.0,46.3578,46.8147,46.3478,46.6657,218945.0
2018-04-27 10:30:00,46.97,46.99,46.81,46.88,173250.0,46.6558,46.6756,46.4968,46.5664,173250.0
2018-04-27 11:00:00,46.88,46.95,46.75,46.76,152204.0,46.5664,46.6359,46.4372,46.4472,152204.0
2018-04-27 11:30:00,46.75,46.8,46.7,46.72,75570.0,46.4372,46.4869,46.3876,46.4074,75570.0
2018-04-27 12:00:00,46.73,46.81,46.71,46.79,51445.0,46.4174,46.4968,46.3975,46.477,51445.0
2018-04-27 12:30:00,46.78,46.93,46.76,46.9,61163.0,46.467,46.616,46.4472,46.5862,61163.0
2018-04-27 13:00:00,46.92,46.95,46.86,46.92,53924.0,46.6061,46.6359,46.5465,46.6061,53924.0
2018-04-27 13:30:00,46.91,46.94,46.82,46.89,52289.0,46.5962,46.626,46.5068,46.5763,52289.0
2018-04-27 14:00:00,46.89,46.89,46.74,46.78,138641.0,46.5763,46.5763,46.4273,46.467,138641.0
2018-04-27 14:30:00,46.78,46.78,46.59,46.63,146069.0,46.467,46.467,46.2783,46.318,146069.0
2018-04-27 15:00:00,46.62,46.68,46.58,46.65,171056.0,46.3081,46.3677,46.2684,46.3379,171056.0
2018-04-27 15:30:00,46.65,46.67,46.5,46.61,427053.0,46.3379,46.3578,46.1889,46.2982,427053.0
2018-04-30 09:30:00,46.83,46.94,46.28,46.28,265547.0,46.5167,46.626,45.9704,45.9704,265547.0
2018-04-30 10:00:00,46.28,46.43,46.25,46.37,238841.0,45.9704,46.1194,45.9406,46.0598,238841.0
2018-04-30 10:30:00,46.36,46.45,46.26,46.27,143163.0,46.0498,46.1392,45.9505,45.9604,143163.0
2018-04-30 11:00:00,46.26,46.45,46.23,46.37,185307.0,45.9505,46.1392,45.9207,46.0598,185307.0
2018-04-30 11:30:00,46.38,46.49,46.36,46.42,149222.0,46.0697,46.179,46.0498,46.1094,149222.0
2018-04-30 12:00:00,46.41,46.44,46.27,46.29,86230.0,46.0995,46.1293,45.9604,45.9803,86230.0
2018-04-30 12:30:00,46.28,46.32,46.21,46.24,91694.0,45.9704,46.0101,45.9008,45.9306,91694.0
2018-04-30 13:00:00,46.25,46.32,46.2,46.32,77030.0,45.9406,46.0101,45.8909,46.0101,77030.0
2018-04-30 13:30:00,46.32,46.35,46.17,46.19,99424.0,46.0101,46.0399,45.8611,45.881,99424.0
2018-04-30 14:00:00,46.18,46.19,46.08,46.17,136861.0,45.871,45.881,45.7717,45.8611,136861.0
2018-04-30 14:30:00,46.16,46.16,46.08,46.11,182344.0,45.8512,45.8512,45.7717,45.8015,182344.0
2018-04-30 15:00:00,46.12,46.12,45.99,46.06,315234.0,45.8114,45.8114,45.6823,45.7518,315234.0
2018-04-30 15:30:00,46.06,46.24,46.05,46.11,597157.0,45.7518,45.9306,45.7419,45.8015,597157.0
2018-05-01 09:30:00,46.12,46.44,45.99,46.27,151045.0,45.8114,46.1293,45.6823,45.9604,151045.0
2018-05-01 10:00:00,46.26,46.35,46.22,46.3,153020.0,45.9505,46.0399,45.9108,45.9902,153020.0
2018-05-01 10:30:00,46.3,46.43,46.24,46.35,89024.0,45.9902,46.1194,45.9306,46.0399,89024.0
2018-05-01 11:00:00,46.34,46.5,46.23,46.5,110686.0,46.03,46.1889,45.9207,46.1889,110686.0
2018-05-01 11:30:00,46.49,46.58,46.47,46.5,82710.0,46.179,46.2684,46.1591,46.1889,82710.0
2018-05-01 12:00:00,46.51,46.52,46.35,46.43,163185.0,46.1988,46.2088,46.0399,46.1194,163185.0
2018-05-01 12:30:00,46.43,46.48,46.37,46.44,105148.0,46.1194,46.169,46.0598,46.1293,105148.0
2018-05-01 13:00:00,46.44,46.44,46.33,46.42,103074.0,46.1293,46.1293,46.02,46.1094,103074.0
2018-05-01 13:30:00,46.41,46.54,46.41,46.45,186253.0,46.0995,46.2286,46.0995,46.1392,186253.0
2018-05-01 14:00:00,46.46,46.49,46.31,46.31,233376.0,46.1492,46.179,46.0002,46.0002,233376.0
2018-05-01 14:30:00,46.3,46.39,46.29,46.32,147777.0,45.9902,46.0796,45.9803,46.0101,147777.0
2018-05-01 15:00:00,46.33,46.34,46.07,46.11,203167.0,46.02,46.03,45.7618,45.8015,203167.0
2018-05-01 15:30:00,46.11,46.27,46.04,46.26,558538.0,45.8015,45.9604,45.732,45.9505,558538.0
2018-05-02 09:30:00,46.25,46.4,46.02,46.05,162875.0,45.9406,46.0896,45.7121,45.7419,162875.0
2018-05-02 10:00:00,46.04,46.41,46.01,46.35,69629.0,45.732,46.0995,45.7022,46.0399,69629.0
2018-05-02 10:30:00,46.35,46.49,46.3,46.48,77562.0,46.0399,46.179,45.9902,46.169,77562.0
2018-05-02 11:00:00,46.49,46.59,46.35,46.36,89174.0,46.179,46.2783,46.0399,46.0498,89174.0
2018-05-02 11:30:00,46.35,46.38,46.21,46.21,85090.0,46.0399,46.0697,45.9008,45.9008,85090.0
2018-05-02 12:00:00,46.21,46.27,46.11,46.23,87634.0,45.9008,45.9604,45.8015,45.9207,87634.0
2018-05-02 12:30:00,46.22,46.24,46.11,46.18,76464.0,45.9108,45.9306,45.8015,45.871,76464.0
2018-05-02 13:00:00,46.17,46.26,46.13,46.19,81354.0,45.8611,45.9505,45.8214,45.881,81354.0
2018-05-02 13:30:00,46.19,46.28,46.13,46.2,150310.0,45.881,45.9704,45.8214,45.8909,150310.0
2018-05-02 14:00:00,46.18,46.28,46.13,46.22,181359.0,45.871,45.9704,45.8214,45.9108,181359.0
2018-05-02 14:30:00,46.21,46.32,45.91,45.96,281352.0,45.9008,46.0101,45.6029,45.6525,281352.0
2018-05-02 15:00:00,45.95,45.95,45.68,45.8,418609.0,45.6426,45.6426,45.3744,45.4936,418609.0
2018-05-02 15:30:00,45.8,45.94,45.67,45.87,948345.0,45.4936,45.6327,45.3645,45.5631,948345.0
2018-05-03 09:30:00,45.48,45.81,43.75,44.52,826400.0,45.1757,45.5035,43.4573,44.2222,826400.0
2018-05-03 10:00:00,44.54,44.56,44.05,44.25,504450.0,44.242,44.2619,43.7553,43.954,504450.0
2018-05-03 10:30:00,44.25,44.32,43.99,44.28,311063.0,43.954,44.0235,43.6957,43.9838,311063.0
2018-05-03 11:00:00,44.31,44.42,44.07,44.25,286199.0,44.0136,44.1228,43.7752,43.954,286199.0
2018-05-03 11:30:00,44.26,44.61,44.13,44.47,313467.0,43.9639,44.3115,43.8348,44.1725,313467.0
2018-05-03 12:00:00,44.49,44.52,43.99,44.06,164004.0,44.1924,44.2222,43.6957,43.7652,164004.0
2018-05-03 12:30:00,44.06,44.24,44.04,44.14,145780.0,43.7652,43.944,43.7454,43.8447,145780.0
2018-05-03 13:00:00,44.14,44.15,43.96,43.98,183111.0,43.8447,43.8546,43.6659,43.6858,183111.0
2018-05-03 13:30:00,43.98,44.33,43.95,44.31,236056.0,43.6858,44.0334,43.656,44.0136,236056.0
2018-05-03 14:00:00,44.3,44.69,44.29,44.69,295009.0,44.0036,44.391,43.9937,44.391,295009.0
2018-05-03 14:30:00,44.69,44.73,44.0,44.13,224630.0,44.391,44.4307,43.7056,43.8348,224630.0
2018-05-03 15:00:00,44.11,44.32,44.02,44.17,267659.0,43.8149,44.0235,43.7255,43.8745,267659.0
2018-05-03 15:30:00,44.17,44.43,44.03,44.37,832020.0,43.8745,44.1328,43.7354,44.0732,832020.0
2018-05-04 09:30:00,44.6,45.11,44.37,44.85,235079.0,44.3016,44.8082,44.0732,44.5499,235079.0
2018-05-04 10:00:00,44.85,45.15,44.79,44.87,186140.0,44.5499,44.8479,44.4903,44.5698,186140.0
2018-05-04 10:30:00,44.87,45.13,44.85,44.97,165561.0,44.5698,44.8281,44.5499,44.6691,165561.0
2018-05-04 11:00:00,44.98,45.14,44.88,45.1,137697.0,44.6791,44.838,44.5797,44.7983,137697.0
2018-05-04 11:30:00,45.11,45.2,45.09,45.13,162938.0,44.8082,44.8976,44.7883,44.8281,162938.0
2018-05-04 12:00:00,45.12,45.26,45.1,45.2,102288.0,44.8181,44.9572,44.7983,44.8976,102288.0
2018-05-04 12:30:00,45.19,45.25,45.13,45.18,122989.0,44.8877,44.9473,44.8281,44.8777,122989.0
2018-05-04 13:00:00,45.18,45.25,45.17,45.21,88832.0,44.8777,44.9473,44.8678,44.9075,88832.0
2018-05-04 13:30:00,45.2,45.22,44.95,45.01,123756.0,44.8976,44.9175,44.6493,44.7089,123756.0
2018-05-04 14:00:00,45.01,45.09,44.94,45.09,147471.0,44.7089,44.7883,44.6393,44.7883,147471.0
2018-05-04 14:30:00,45.09,45.22,45.06,45.07,143780.0,44.7883,44.9175,44.7585,44.7685,143780.0
2018-05-04 15:00:00,45.08,45.13,44.94,45.02,212302.0,44.7784,44.8281,44.6393,44.7188,212302.0
2018-05-04 15:30:00,45.02,45.02,44.84,44.89,669615.0,44.7188,44.7188,44.54,44.5897,669615.0
2018-05-07 09:30:00,44.78,44.97,44.7,44.87,107816.0,44.4804,44.6691,44.4009,44.5698,107816.0
2018-05-07 10:00:00,44.89,45.08,44.87,44.97,177110.0,44.5897,44.7784,44.5698,44.6691,177110.0
2018-05-07 10:30:00,44.97,45.05,44.85,44.87,98005.0,44.6691,44.7486,44.5499,44.5698,98005.0
2018-05-07 11:00:00,44.87,44.96,44.76,44.77,120973.0,44.5698,44.6592,44.4605,44.4705,120973.0
2018-05-07 11:30:00,44.77,44.84,44.76,44.8,52491.0,44.4705,44.54,44.4605,44.5003,52491.0
2018-05-07 12:00:00,44.79,44.97,44.79,44.96,89318.0,44.4903,44.6691,44.4903,44.6592,89318.0
2018-05-07 12:30:00,44.96,45.0,44.85,44.88,100171.0,44.6592,44.6989,44.5499,44.5797,100171.0
2018-05-07 13:00:00,44.88,44.89,44.73,44.79,90528.0,44.5797,44.5897,44.4307,44.4903,90528.0
2018-05-07 13:30:00,44.8,44.88,44.74,44.86,72074.0,44.5003,44.5797,44.4407,44.5599,72074.0
2018-05-07 14:00:00,44.87,44.93,44.85,44.89,110919.0,44.5698,44.6294,44.5499,44.5897,110919.0
2018-05-07 14:30:00,44.89,44.94,44.85,44.87,98693.0,44.5897,44.6393,44.5499,44.5698,98693.0
2018-05-07 15:00:00,44.86,44.87,44.53,44.63,239676.0,44.5599,44.5698,44.2321,44.3314,239676.0
2018-05-07 15:30:00,44.63,44.68,44.53,44.61,507293.0,44.3314,44.3811,44.2321,44.3115,507293.0
2018-05-08 09:30:00,44.46,44.46,43.65,43.66,219557.0,44.1626,44.1626,43.358,43.3679,219557.0
2018-05-08 10:00:00,43.65,43.75,43.53,43.71,386327.0,43.358,43.4573,43.2388,43.4176,386327.0
2018-05-08 10:30:00,43.72,43.72,43.5,43.51,124059.0,43.4275,43.4275,43.209,43.2189,124059.0
2018-05-08 11:00:00,43.5,43.53,43.37,43.44,204126.0,43.209,43.2388,43.0798,43.1494,204126.0
2018-05-08 11:30:00,43.44,43.44,43.12,43.2,133012.0,43.1494,43.1494,42.8315,42.911,133012.0
2018-05-08 12:00:00,43.2,43.22,42.95,43.01,129102.0,42.911,42.9308,42.6627,42.7223,129102.0
2018-05-08 12:30:00,43.01,43.06,42.8,42.82,172485.0,42.7223,42.7719,42.5137,42.5335,172485.0
2018-05-08 13:00:00,42.81,42.96,42.71,42.76,354276.0,42.5236,42.6726,42.4243,42.4739,354276.0
2018-05-08 13:30:00,42.77,42.82,42.65,42.68,203248.0,42.4839,42.5335,42.3647,42.3945,203248.0
2018-05-08 14:00:00,42.67,42.67,42.3,42.48,453412.0,42.3845,42.3845,42.017,42.1958,453412.0
2018-05-08 14:30:00,42.48,42.63,42.42,42.62,438997.0,42.1958,42.3448,42.1362,42.3349,438997.0
2018-05-08 15:00:00,42.62,43.1,42.59,42.87,552074.0,42.3349,42.8117,42.3051,42.5832,552074.0
2018-05-08 15:30:00,42.87,42.9,42.68,42.77,758299.0,42.5832,42.613,42.3945,42.4839,758299.0
2018-05-09 09:30:00,42.93,43.2,42.71,43.09,232177.0,42.6428,42.911,42.4243,42.8017,232177.0
2018-05-09 10:00:00,43.09,43.11,42.66,42.74,225083.0,42.8017,42.8216,42.3746,42.4541,225083.0
2018-05-09 10:30:00,42.75,42.78,42.62,42.68,157175.0,42.464,42.4938,42.3349,42.3945,157175.0
2018-05-09 11:00:00,42.69,42.81,42.67,42.69,126845.0,42.4044,42.5236,42.3845,42.4044,126845.0
2018-05-09 11:30:00,42.69,42.7,42.35,42.55,345787.0,42.4044,42.4143,42.0667,42.2653,345787.0
2018-05-09 12:00:00,42.56,42.65,42.5,42.63,235936.0,42.2753,42.3647,42.2157,42.3448,235936.0
2018-05-09 12:30:00,42.65,42.7,42.54,42.61,117421.0,42.3647,42.4143,42.2554,42.3249,117421.0
2018-05-09 13:00:00,42.63,42.63,42.49,42.58,173893.0,42.3448,42.3448,42.2057,42.2951,173893.0
2018-05-09 13:30:00,42.58,42.62,42.44,42.58,174341.0,42.2951,42.3349,42.1561,42.2951,174341.0
2018-05-09 14:00:00,42.58,42.66,42.54,42.57,131666.0,42.2951,42.3746,42.2554,42.2852,131666.0
2018-05-09 14:30:00,42.57,42.61,42.48,42.48,283081.0,42.2852,42.3249,42.1958,42.1958,283081.0
2018-05-09 15:00:00,42.49,42.56,42.44,42.46,235868.0,42.2057,42.2753,42.1561,42.1759,235868.0
2018-05-09 15:30:00,42.46,42.68,42.43,42.59,486308.0,42.1759,42.3945,42.1461,42.3051,486308.0
2018-05-10 09:30:00,43.11,43.11,42.7,42.74,165386.0,42.8216,42.8216,42.4143,42.4541,165386.0
2018-05-10 10:00:00,42.73,42.83,42.63,42.68,138099.0,42.4441,42.5435,42.3448,42.3945,138099.0
2018-05-10 10:30:00,42.68,42.73,42.63,42.7,112774.0,42.3945,42.4441,42.3448,42.4143,112774.0
2018-05-10 11:00:00,42.71,42.86,42.67,42.84,165309.0,42.4243,42.5733,42.3845,42.5534,165309.0
2018-05-10 11:30:00,42.85,42.86,42.74,42.81,132554.0,42.5633,42.5733,42.4541,42.5236,132554.0
2018-05-10 12:00:00,42.81,42.83,42.74,42.82,123701.0,42.5236,42.5435,42.4541,42.5335,123701.0
2018-05-10 12:30:00,42.82,42.89,42.82,42.86,194616.0,42.5335,42.6031,42.5335,42.5733,194616.0
2018-05-10 13:00:00,42.85,42.89,42.82,42.87,174981.0,42.5633,42.6031,42.5335,42.5832,174981.0
2018-05-10 13:30:00,42.87,42.98,42.82,42.93,139436.0,42.5832,42.6925,42.5335,42.6428,139436.0
2018-05-10 14:00:00,42.94,43.04,42.89,42.95,214518.0,42.6527,42.7521,42.6031,42.6627,214518.0
2018-05-10 14:30:00,42.96,43.13,42.95,43.1,291493.0,42.6726,42.8415,42.6627,42.8117,291493.0
2018-05-10 15:00:00,43.1,43.26,43.09,43.18,155149.0,42.8117,42.9706,42.8017,42.8911,155149.0
2018-05-10 15:30:00,43.18,43.42,43.14,43.38,542180.0,42.8911,43.1295,42.8514,43.0898,542180.0
2018-05-11 09:30:00,43.45,43.71,43.27,43.28,109402.0,43.1593,43.4176,42.9805,42.9904,109402.0
2018-05-11 10:00:00,43.29,43.29,43.1,43.22,163841.0,43.0004,43.0004,42.8117,42.9308,163841.0
2018-05-11 10:30:00,43.21,43.21,43.12,43.14,104305.0,42.9209,42.9209,42.8315,42.8514,104305.0
2018-05-11 11:00:00,43.14,43.15,42.86,43.0,123726.0,42.8514,42.8613,42.5733,42.7123,123726.0
2018-05-11 11:30:00,43.01,43.05,42.95,43.01,132247.0,42.7223,42.762,42.6627,42.7223,132247.0
2018-05-11 12:00:00,43.0,43.05,42.94,43.05,159243.0,42.7123,42.762,42.6527,42.762,159243.0
2018-05-11 12:30:00,43.04,43.18,43.03,43.16,63218.0,42.7521,42.8911,42.7421,42.8712,63218.0
2018-05-11 13:00:00,43.15,43.28,43.14,43.26,205199.0,42.8613,42.9904,42.8514,42.9706,205199.0
2018-05-11 13:30:00,43.26,43.51,43.26,43.5,244174.0,42.9706,43.2189,42.9706,43.209,244174.0
2018-05-11 14:00:00,43.5,43.5,43.23,43.4,489914.0,43.209,43.209,42.9408,43.1096,489914.0
2018-05-11 14:30:00,43.39,43.46,43.36,43.44,109718.0,43.0997,43.1692,43.0699,43.1494,109718.0
2018-05-11 15:00:00,43.44,43.48,43.39,43.47,295847.0,43.1494,43.1891,43.0997,43.1792,295847.0
2018-05-11 15:30:00,43.46,43.47,43.28,43.32,486779.0,43.1692,43.1792,42.9904,43.0302,486779.0
2018-05-14 09:30:00,43.15,43.54,43.13,43.5,229977.0,42.8613,43.2487,42.8415,43.209,229977.0
2018-05-14 10:00:00,43.51,43.69,43.47,43.66,136240.0,43.2189,43.3977,43.1792,43.3679,136240.0
2018-05-14 10:30:00,43.66,43.7,43.44,43.46,94370.0,43.3679,43.4076,43.1494,43.1692,94370.0
2018-05-14 11:00:00,43.46,43.48,43.33,43.38,119605.0,43.1692,43.1891,43.0401,43.0898,119605.0
2018-05-14 11:30:00,43.38,43.43,43.32,43.36,59794.0,43.0898,43.1394,43.0302,43.0699,59794.0
2018-05-14 12:00:00,43.36,43.38,43.19,43.25,91964.0,43.0699,43.0898,42.901,42.9606,91964.0
2018-05-14 12:30:00,43.24,43.44,43.24,43.42,187256.0,42.9507,43.1494,42.9507,43.1295,187256.0
2018-05-14 13:00:00,43.41,43.43,43.22,43.23,120797.0,43.1196,43.1394,42.9308,42.9408,120797.0
2018-05-14 13:30:00,43.23,43.29,43.17,43.21,83711.0,42.9408,43.0004,42.8812,42.9209,83711.0
2018-05-14 14:00:00,43.2,43.22,43.09,43.13,75049.0,42.911,42.9308,42.8017,42.8415,75049.0
2018-05-14 14:30:00,43.13,43.18,43.08,43.16,73754.0,42.8415,42.8911,42.7918,42.8712,73754.0
2018-05-14 15:00:00,43.16,43.17,43.06,43.15,123967.0,42.8712,42.8812,42.7719,42.8613,123967.0
2018-05-14 15:30:00,43.15,43.25,43.04,43.23,593338.0,42.8613,42.9606,42.7521,42.9408,593338.0
2018-05-15 09:30:00,42.97,43.3,42.78,42.88,285025.0,42.6825,43.0103,42.4938,42.5931,285025.0
2018-05-15 10:00:00,42.87,43.16,42.85,43.14,122443.0,42.5832,42.8712,42.5633,42.8514,122443.0
2018-05-15 10:30:00,43.14,43.36,43.13,43.36,90418.0,42.8514,43.0699,42.8415,43.0699,90418.0
2018-05-15 11:00:00,43.33,43.34,43.08,43.13,71318.0,43.0401,43.05,42.7918,42.8415,71318.0
2018-05-15 11:30:00,43.13,43.17,42.89,42.9,87301.0,42.8415,42.8812,42.6031,42.613,87301.0
2018-05-15 12:00:00,42.92,43.01,42.84,42.89,64040.0,42.6329,42.7223,42.5534,42.6031,64040.0
2018-05-15 12:30:00,42.89,43.0,42.87,42.88,82930.0,42.6031,42.7123,42.5832,42.5931,82930.0
2018-05-15 13:00:00,42.87,42.89,42.8,42.84,43049.0,42.5832,42.6031,42.5137,42.5534,43049.0
2018-05-15 13:30:00,42.85,42.93,42.82,42.86,57197.0,42.5633,42.6428,42.5335,42.5733,57197.0
2018-05-15 14:00:00,42.86,42.93,42.81,42.9,102221.0,42.5733,42.6428,42.5236,42.613,102221.0
2018-05-15 14:30:00,42.91,42.93,42.87,42.91,102268.0,42.6229,42.6428,42.5832,42.6229,102268.0
2018-05-15 15:00:00,42.91,42.92,42.77,42.79,161772.0,42.6229,42.6329,42.4839,42.5037,161772.0
2018-05-15 15:30:00,42.79,43.03,42.77,42.96,856291.0,42.5037,42.7421,42.4839,42.6726,856291.0
2018-05-16 09:30:00,43.05,43.12,42.88,43.06,186262.0,42.762,42.8315,42.5931,42.7719,186262.0
2018-05-16 10:00:00,43.05,43.07,42.85,42.86,199764.0,42.762,42.7819,42.5633,42.5733,199764.0
2018-05-16 10:30:00,42.87,42.92,42.59,42.74,222324.0,42.5832,42.6329,42.3051,42.4541,222324.0
2018-05-16 11:00:00,42.74,42.83,42.49,42.52,319551.0,42.4541,42.5435,42.2057,42.2355,319551.0
2018-05-16 11:30:00,42.52,42.63,42.46,42.48,220540.0,42.2355,42.3448,42.1759,42.1958,220540.0
2018-05-16 12:00:00,42.47,42.54,42.46,42.53,103346.0,42.1859,42.2554,42.1759,42.2455,103346.0
2018-05-16 12:30:00,42.53,42.57,42.45,42.5,128715.0,42.2455,42.2852,42.166,42.2157,128715.0
2018-05-16 13:00:00,42.51,42.52,42.4,42.48,255235.0,42.2256,42.2355,42.1163,42.1958,255235.0
2018-05-16 13:30:00,42.48,42.53,42.45,42.46,289000.0,42.1958,42.2455,42.166,42.1759,289000.0
2018-05-16 14:00:00,42.47,42.76,42.46,42.63,919287.0,42.1859,42.4739,42.1759,42.3448,919287.0
2018-05-16 14:30:00,42.63,42.7,42.59,42.68,194178.0,42.3448,42.4143,42.3051,42.3945,194178.0
2018-05-16 15:00:00,42.68,42.69,42.53,42.55,195488.0,42.3945,42.4044,42.2455,42.2653,195488.0
2018-05-16 15:30:00,42.55,42.62,42.51,42.58,981730.0,42.2653,42.3349,42.2256,42.2951,981730.0
2018-05-17 09:30:00,42.73,43.18,42.63,42.82,558924.0,42.4441,42.8911,42.3448,42.5335,558924.0
2018-05-17 10:00:00,42.82,42.86,42.66,42.77,135568.0,42.5335,42.5733,42.3746,42.4839,135568.0
2018-05-17 10:30:00,42.77,42.8,42.57,42.61,181661.0,42.4839,42.5137,42.2852,42.3249,181661.0
2018-05-17 11:00:00,42.62,42.65,42.46,42.51,176236.0,42.3349,42.3647,42.1759,42.2256,176236.0
2018-05-17 11:30:00,42.5,42.53,42.42,42.48,100627.0,42.2157,42.2455,42.1362,42.1958,100627.0
2018-05-17 12:00:00,42.48,42.53,42.45,42.45,95008.0,42.1958,42.2455,42.166,42.166,95008.0
2018-05-17 12:30:00,42.46,42.52,42.38,42.45,454746.0,42.1759,42.2355,42.0965,42.166,454746.0
2018-05-17 13:00:00,42.44,42.51,42.44,42.46,61778.0,42.1561,42.2256,42.1561,42.1759,61778.0
2018-05-17 13:30:00,42.46,42.48,42.31,42.36,79904.0,42.1759,42.1958,42.0269,42.0766,79904.0
2018-05-17 14:00:00,42.36,42.48,42.34,42.47,79078.0,42.0766,42.1958,42.0567,42.1859,79078.0
2018-05-17 14:30:00,42.46,42.48,42.39,42.41,93243.0,42.1759,42.1958,42.1064,42.1263,93243.0
2018-05-17 15:00:00,42.41,42.42,42.3,42.3,163632.0,42.1263,42.1362,42.017,42.017,163632.0
2018-05-17 15:30:00,42.29,42.32,42.19,42.23,860090.0,42.0071,42.0369,41.9077,41.9475,860090.0
2018-05-18 09:30:00,42.49,42.53,42.16,42.4,426593.0,42.2057,42.2455,41.8779,42.1163,426593.0
2018-05-18 10:00:00,42.4,42.66,42.39,42.55,218996.0,42.1163,42.3746,42.1064,42.2653,218996.0
2018-05-18 10:30:00,42.54,42.74,42.54,42.56,290001.0,42.2554,42.4541,42.2554,42.2753,290001.0
2018-05-18 11:00:00,42.56,42.63,42.31,42.36,239597.0,42.2753,42.3448,42.0269,42.0766,239597.0
2018-05-18 11:30:00,42.36,42.48,41.81,42.18,654532.0,42.0766,42.1958,41.5303,41.8978,654532.0
2018-05-18 12:00:00,42.18,42.39,42.16,42.37,132314.0,41.8978,42.1064,41.8779,42.0865,132314.0
2018-05-18 12:30:00,42.36,42.38,42.18,42.22,91177.0,42.0766,42.0965,41.8978,41.9375,91177.0
2018-05-18 13:00:00,42.22,42.23,42.09,42.11,165268.0,41.9375,41.9475,41.8084,41.8283,165268.0
2018-05-18 13:30:00,42.1,42.23,42.1,42.2,110881.0,41.8183,41.9475,41.8183,41.9177,110881.0
2018-05-18 14:00:00,42.2,42.37,42.18,42.35,203098.0,41.9177,42.0865,41.8978,42.0667,203098.0
2018-05-18 14:30:00,42.36,42.47,42.34,42.47,131067.0,42.0766,42.1859,42.0567,42.1859,131067.0
2018-05-18 15:00:00,42.47,42.5,42.38,42.48,281581.0,42.1859,42.2157,42.0965,42.1958,281581.0
2018-05-18 15:30:00,42.48,42.87,42.48,42.8,961411.0,42.1958,42.5832,42.1958,42.5137,961411.0
2018-05-21 09:30:00,42.84,42.92,42.63,42.65,220460.0,42.5534,42.6329,42.3448,42.3647,220460.0
2018-05-21 10:00:00,42.64,42.99,42.62,42.96,152444.0,42.3547,42.7024,42.3349,42.6726,152444.0
2018-05-21 10:30:00,42.97,43.06,42.87,43.03,328556.0,42.6825,42.7719,42.5832,42.7421,328556.0
2018-05-21 11:00:00,43.02,43.03,42.87,42.92,201014.0,42.7322,42.7421,42.5832,42.6329,201014.0
2018-05-21 11:30:00,42.92,43.04,42.9,43.0,163756.0,42.6329,42.7521,42.613,42.7123,163756.0
2018-05-21 12:00:00,42.99,43.24,42.98,43.21,175370.0,42.7024,42.9507,42.6925,42.9209,175370.0
2018-05-21 12:30:00,43.21,43.22,43.13,43.16,125300.0,42.9209,42.9308,42.8415,42.8712,125300.0
2018-05-21 13:00:00,43.17,43.24,43.14,43.23,129290.0,42.8812,42.9507,42.8514,42.9408,129290.0
2018-05-21 13:30:00,43.24,43.29,43.14,43.29,171489.0,42.9507,43.0004,42.8514,43.0004,171489.0
2018-05-21 14:00:00,43.28,43.44,43.25,43.43,148291.0,42.9904,43.1494,42.9606,43.1394,148291.0
2018-05-21 14:30:00,43.42,43.43,43.18,43.4,178591.0,43.1295,43.1394,42.8911,43.1096,178591.0
2018-05-21 15:00:00,43.4,43.45,43.19,43.26,265674.0,43.1096,43.1593,42.901,42.9706,265674.0
2018-05-21 15:30:00,43.26,43.26,43.1,43.19,711482.0,42.9706,42.9706,42.8117,42.901,711482.0
2018-05-22 09:30:00,43.31,43.57,43.23,43.55,139402.0,43.0202,43.2785,42.9408,43.2586,139402.0
2018-05-22 10:00:00,43.54,43.68,43.46,43.67,149254.0,43.2487,43.3878,43.1692,43.3778,149254.0
2018-05-22 10:30:00,43.67,43.68,43.57,43.62,141368.0,43.3778,43.3878,43.2785,43.3282,141368.0
2018-05-22 11:00:00,43.63,43.79,43.55,43.64,486905.0,43.3381,43.497,43.2586,43.348,486905.0
2018-05-22 11:30:00,43.64,43.72,43.6,43.61,124767.0,43.348,43.4275,43.3083,43.3182,124767.0
2018-05-22 12:00:00,43.61,43.78,43.6,43.78,92747.0,43.3182,43.4871,43.3083,43.4871,92747.0
2018-05-22 12:30:00,43.79,43.83,43.56,43.58,105531.0,43.497,43.5368,43.2686,43.2884,105531.0
2018-05-22 13:00:00,43.59,43.62,43.51,43.55,123114.0,43.2984,43.3282,43.2189,43.2586,123114.0
2018-05-22 13:30:00,43.55,43.64,43.53,43.62,73700.0,43.2586,43.348,43.2388,43.3282,73700.0
2018-05-22 14:00:00,43.62,43.7,43.6,43.66,126386.0,43.3282,43.4076,43.3083,43.3679,126386.0
2018-05-22 14:30:00,43.66,43.8,43.66,43.76,131447.0,43.3679,43.507,43.3679,43.4672,131447.0
2018-05-22 15:00:00,43.76,43.8,43.64,43.65,211226.0,43.4672,43.507,43.348,43.358,211226.0
2018-05-22 15:30:00,43.65,43.67,43.55,43.63,433137.0,43.358,43.3778,43.2586,43.3381,433137.0
2018-05-23 09:30:00,43.68,43.75,43.29,43.41,124767.0,43.3878,43.4573,43.0004,43.1196,124767.0
2018-05-23 10:00:00,43.42,43.71,43.39,43.52,138463.0,43.1295,43.4176,43.0997,43.2288,138463.0
2018-05-23 10:30:00,43.51,43.86,43.51,43.81,150839.0,43.2189,43.5666,43.2189,43.5169,150839.0
2018-05-23 11:00:00,43.8,43.83,43.65,43.76,202290.0,43.507,43.5368,43.358,43.4672,202290.0
2018-05-23 11:30:00,43.76,43.78,43.69,43.71,137530.0,43.4672,43.4871,43.3977,43.4176,137530.0
2018-05-23 12:00:00,43.71,43.75,43.66,43.7,172749.0,43.4176,43.4573,43.3679,43.4076,172749.0
2018-05-23 12:30:00,43.7,43.83,43.63,43.75,137663.0,43.4076,43.5368,43.3381,43.4573,137663.0
2018-05-23 13:00:00,43.73,43.78,43.68,43.73,108810.0,43.4374,43.4871,43.3878,43.4374,108810.0
2018-05-23 13:30:00,43.74,43.79,43.63,43.72,126611.0,43.4474,43.497,43.3381,43.4275,126611.0
2018-05-23 14:00:00,43.72,43.9,43.7,43.88,196757.0,43.4275,43.6063,43.4076,43.5864,196757.0
2018-05-23 14:30:00,43.89,43.89,43.78,43.86,124802.0,43.5964,43.5964,43.4871,43.5666,124802.0
2018-05-23 15:00:00,43.85,44.01,43.85,43.96,189564.0,43.5566,43.7156,43.5566,43.6659,189564.0
2018-05-23 15:30:00,43.95,43.98,43.8,43.86,667705.0,43.656,43.6858,43.507,43.5666,667705.0
2018-05-24 09:30:00,43.91,43.91,43.34,43.46,207405.0,43.6162,43.6162,43.05,43.1692,207405.0
2018-05-24 10:00:00,43.45,43.56,43.37,43.51,88984.0,43.1593,43.2686,43.0798,43.2189,88984.0
2018-05-24 10:30:00,43.51,43.84,43.51,43.79,60636.0,43.2189,43.5467,43.2189,43.497,60636.0
2018-05-24 11:00:00,43.78,43.78,43.6,43.66,69245.0,43.4871,43.4871,43.3083,43.3679,69245.0
2018-05-24 11:30:00,43.66,43.66,43.45,43.48,115087.0,43.3679,43.3679,43.1593,43.1891,115087.0
2018-05-24 12:00:00,43.48,43.66,43.45,43.64,77184.0,43.1891,43.3679,43.1593,43.348,77184.0
2018-05-24 12:30:00,43.65,43.68,43.55,43.63,56468.0,43.358,43.3878,43.2586,43.3381,56468.0
2018-05-24 13:00:00,43.62,43.72,43.6,43.67,60346.0,43.3282,43.4275,43.3083,43.3778,60346.0
2018-05-24 13:30:00,43.67,43.78,43.64,43.77,64309.0,43.3778,43.4871,43.348,43.4772,64309.0
2018-05-24 14:00:00,43.77,43.8,43.69,43.71,87091.0,43.4772,43.507,43.3977,43.4176,87091.0
2018-05-24 14:30:00,43.71,43.72,43.57,43.58,81764.0,43.4176,43.4275,43.2785,43.2884,81764.0
2018-05-24 15:00:00,43.57,43.8,43.53,43.74,222040.0,43.2785,43.507,43.2388,43.4474,222040.0
2018-05-24 15:30:00,43.74,43.88,43.69,43.84,404250.0,43.4474,43.5864,43.3977,43.5467,404250.0
2018-05-25 09:30:00,43.92,44.24,43.71,44.21,131992.0,43.6262,43.944,43.4176,43.9142,131992.0
2018-05-25 10:00:00,44.22,44.45,44.16,44.42,166762.0,43.9242,44.1526,43.8646,44.1228,166762.0
2018-05-25 10:30:00,44.43,44.55,44.28,44.38,132940.0,44.1328,44.252,43.9838,44.0831,132940.0
2018-05-25 11:00:00,44.38,44.59,44.31,44.59,104347.0,44.0831,44.2917,44.0136,44.2917,104347.0
2018-05-25 11:30:00,44.59,44.63,44.4,44.47,67329.0,44.2917,44.3314,44.103,44.1725,67329.0
2018-05-25 12:00:00,44.47,44.51,44.34,44.36,63237.0,44.1725,44.2122,44.0434,44.0632,63237.0
2018-05-25 12:30:00,44.35,44.47,44.35,44.42,63153.0,44.0533,44.1725,44.0533,44.1228,63153.0
2018-05-25 13:00:00,44.43,44.48,44.4,44.43,56701.0,44.1328,44.1824,44.103,44.1328,56701.0
2018-05-25 13:30:00,44.43,44.51,44.42,44.5,75050.0,44.1328,44.2122,44.1228,44.2023,75050.0
2018-05-25 14:00:00,44.5,44.96,44.48,44.6,471044.0,44.2023,44.6592,44.1824,44.3016,471044.0
2018-05-25 14:30:00,44.6,44.63,44.54,44.61,115200.0,44.3016,44.3314,44.242,44.3115,115200.0
2018-05-25 15:00:00,44.61,44.68,44.58,44.66,176055.0,44.3115,44.3811,44.2817,44.3612,176055.0
2018-05-25 15:30:00,44.66,44.7,44.58,44.65,484749.0,44.3612,44.4009,44.2817,44.3513,484749.0
2018-05-29 09:30:00,43.45,43.86,42.56,42.61,643707.0,43.1593,43.5666,42.2753,42.3249,643707.0
2018-05-29 10:00:00,42.6,42.95,42.37,42.95,516308.0,42.315,42.6627,42.0865,42.6627,516308.0
2018-05-29 10:30:00,42.95,43.14,42.85,43.06,256154.0,42.6627,42.8514,42.5633,42.7719,256154.0
2018-05-29 11:00:00,43.05,43.25,42.95,43.15,283278.0,42.762,42.9606,42.6627,42.8613,283278.0
2018-05-29 11:30:00,43.13,43.18,42.9,42.96,261539.0,42.8415,42.8911,42.613,42.6726,261539.0
2018-05-29 12:00:00,42.96,42.97,42.79,42.91,180885.0,42.6726,42.6825,42.5037,42.6229,180885.0
2018-05-29 12:30:00,42.91,42.96,42.8,42.86,205311.0,42.6229,42.6726,42.5137,42.5733,205311.0
2018-05-29 13:00:00,42.87,42.93,42.79,42.93,234814.0,42.5832,42.6428,42.5037,42.6428,234814.0
2018-05-29 13:30:00,42.93,43.01,42.9,42.97,165823.0,42.6428,42.7223,42.613,42.6825,165823.0
2018-05-29 14:00:00,42.97,43.0,42.83,42.86,206979.0,42.6825,42.7123,42.5435,42.5733,206979.0
2018-05-29 14:30:00,42.84,42.86,42.62,42.65,371616.0,42.5534,42.5733,42.3349,42.3647,371616.0
2018-05-29 15:00:00,42.66,42.67,42.48,42.5,273874.0,42.3746,42.3845,42.1958,42.2157,273874.0
2018-05-29 15:30:00,42.49,42.49,42.33,42.34,1414284.0,42.2057,42.2057,42.0468,42.0567,1414284.0
2018-05-30 09:30:00,42.27,42.63,42.13,42.19,874043.0,41.9872,42.3448,41.8481,41.9077,874043.0
2018-05-30 10:00:00,42.19,42.24,41.94,42.18,916100.0,41.9077,41.9574,41.6594,41.8978,916100.0
2018-05-30 10:30:00,42.17,42.67,42.17,42.64,566123.0,41.8879,42.3845,41.8879,42.3547,566123.0
2018-05-30 11:00:00,42.63,43.05,42.6,42.89,272661.0,42.3448,42.762,42.315,42.6031,272661.0
2018-05-30 11:30:00,42.9,42.98,42.76,42.97,182713.0,42.613,42.6925,42.4739,42.6825,182713.0
2018-05-30 12:00:00,42.97,43.04,42.85,42.94,144676.0,42.6825,42.7521,42.5633,42.6527,144676.0
2018-05-30 12:30:00,42.93,43.01,42.85,42.99,133720.0,42.6428,42.7223,42.5633,42.7024,133720.0
2018-05-30 13:00:00,42.99,43.22,42.95,43.18,251319.0,42.7024,42.9308,42.6627,42.8911,251319.0
2018-05-30 13:30:00,43.19,43.19,42.99,43.03,114916.0,42.901,42.901,42.7024,42.7421,114916.0
2018-05-30 14:00:00,43.04,43.13,43.03,43.04,225847.0,42.7521,42.8415,42.7421,42.7521,225847.0
2018-05-30 14:30:00,43.04,43.04,42.95,43.01,221347.0,42.7521,42.7521,42.6627,42.7223,221347.0
2018-05-30 15:00:00,43.01,43.12,43.01,43.06,190951.0,42.7223,42.8315,42.7223,42.7719,190951.0
2018-05-30 15:30:00,43.06,43.12,42.98,43.09,447707.0,42.7719,42.8315,42.6925,42.8017,447707.0
2018-05-31 09:30:00,43.14,43.15,42.79,42.85,182636.0,42.8514,42.8613,42.5037,42.5633,182636.0
2018-05-31 10:00:00,42.86,43.11,42.84,43.0,208342.0,42.5733,42.8216,42.5534,42.7123,208342.0
2018-05-31 10:30:00,42.99,43.39,42.93,43.3,196694.0,42.7024,43.0997,42.6428,43.0103,196694.0
2018-05-31 11:00:00,43.29,43.51,43.22,43.49,212790.0,43.0004,43.2189,42.9308,43.199,212790.0
2018-05-31 11:30:00,43.51,43.62,43.43,43.54,150656.0,43.2189,43.3282,43.1394,43.2487,150656.0
2018-05-31 12:00:00,43.54,43.69,43.49,43.69,108436.0,43.2487,43.3977,43.199,43.3977,108436.0
2018-05-31 12:30:00,43.7,43.79,43.56,43.61,131378.0,43.4076,43.497,43.2686,43.3182,131378.0
2018-05-31 13:00:00,43.61,43.61,43.4,43.46,85748.0,43.3182,43.3182,43.1096,43.1692,85748.0
2018-05-31 13:30:00,43.46,43.48,43.35,43.45,105142.0,43.1692,43.1891,43.06,43.1593,105142.0
2018-05-31 14:00:00,43.46,43.49,43.39,43.42,137909.0,43.1692,43.199,43.0997,43.1295,137909.0
2018-05-31 14:30:00,43.41,43.43,43.36,43.4,104777.0,43.1196,43.1394,43.0699,43.1096,104777.0
2018-05-31 15:00:00,43.4,43.44,43.36,43.4,182181.0,43.1096,43.1494,43.0699,43.1096,182181.0
2018-05-31 15:30:00,43.41,43.42,43.29,43.34,746338.0,43.1196,43.1295,43.0004,43.05,746338.0
2018-06-01 09:30:00,43.33,43.33,42.8,42.87,180259.0,43.0401,43.0401,42.5137,42.5832,180259.0
2018-06-01 10:00:00,42.89,43.01,42.72,42.73,144334.0,42.6031,42.7223,42.4342,42.4441,144334.0
2018-06-01 10:30:00,42.72,42.72,42.35,42.39,198189.0,42.4342,42.4342,42.0667,42.1064,198189.0
2018-06-01 11:00:00,42.41,42.43,42.1,42.1,193479.0,42.1263,42.1461,41.8183,41.8183,193479.0
2018-06-01 11:30:00,42.11,42.17,41.98,42.11,248178.0,41.8283,41.8879,41.6991,41.8283,248178.0
2018-06-01 12:00:00,42.13,42.14,41.89,41.95,194756.0,41.8481,41.8581,41.6097,41.6693,194756.0
2018-06-01 12:30:00,41.95,42.06,41.94,41.96,194668.0,41.6693,41.7786,41.6594,41.6793,194668.0
2018-06-01 13:00:00,41.95,42.21,41.94,42.19,202338.0,41.6693,41.9276,41.6594,41.9077,202338.0
2018-06-01 13:30:00,42.18,42.23,42.08,42.11,150233.0,41.8978,41.9475,41.7985,41.8283,150233.0
2018-06-01 14:00:00,42.11,42.29,42.1,42.24,236321.0,41.8283,42.0071,41.8183,41.9574,236321.0
2018-06-01 14:30:00,42.24,42.42,42.2,42.34,280006.0,41.9574,42.1362,41.9177,42.0567,280006.0
2018-06-01 15:00:00,42.34,42.34,42.24,42.31,251503.0,42.0567,42.0567,41.9574,42.0269,251503.0
2018-06-01 15:30:00,42.32,42.35,42.24,42.27,497901.0,42.0369,42.0667,41.9574,41.9872,497901.0
2018-06-04 09:30:00,42.4,42.89,42.36,42.44,383281.0,42.1163,42.6031,42.0766,42.1561,383281.0
2018-06-04 10:00:00,42.45,42.5,42.11,42.11,205521.0,42.166,42.2157,41.8283,41.8283,205521.0
2018-06-04 10:30:00,42.09,42.11,41.96,42.01,154173.0,41.8084,41.8283,41.6793,41.7289,154173.0
2018-06-04 11:00:00,42.02,42.14,41.96,42.0,98113.0,41.7389,41.8581,41.6793,41.719,98113.0
2018-06-04 11:30:00,42.0,42.11,41.97,42.0,126471.0,41.719,41.8283,41.6892,41.719,126471.0
2018-06-04 12:00:00,42.01,42.02,41.93,41.97,104441.0,41.7289,41.7389,41.6495,41.6892,104441.0
2018-06-04 12:30:00,41.97,41.99,41.91,41.98,86063.0,41.6892,41.7091,41.6296,41.6991,86063.0
2018-06-04 13:00:00,41.98,42.01,41.91,41.95,62418.0,41.6991,41.7289,41.6296,41.6693,62418.0
2018-06-04 13:30:00,41.94,41.98,41.9,41.92,97173.0,41.6594,41.6991,41.6197,41.6395,97173.0
2018-06-04 14:00:00,41.93,42.14,41.92,42.13,127794.0,41.6495,41.8581,41.6395,41.8481,127794.0
2018-06-04 14:30:00,42.11,42.16,42.07,42.09,108315.0,41.8283,41.8779,41.7885,41.8084,108315.0
2018-06-04 15:00:00,42.08,42.15,42.06,42.12,184368.0,41.7985,41.868,41.7786,41.8382,184368.0
2018-06-04 15:30:00,42.12,42.17,41.98,41.99,628116.0,41.8382,41.8879,41.6991,41.7091,628116.0
2018-06-05 09:30:00,41.98,42.3,41.92,42.17,159713.0,41.6991,42.017,41.6395,41.8879,159713.0
2018-06-05 10:00:00,42.17,42.21,41.94,42.07,199276.0,41.8879,41.9276,41.6594,41.7885,199276.0
2018-06-05 10:30:00,42.07,42.09,41.95,42.03,112715.0,41.7885,41.8084,41.6693,41.7488,112715.0
2018-06-05 11:00:00,42.03,42.08,41.88,41.96,109040.0,41.7488,41.7985,41.5998,41.6793,109040.0
2018-06-05 11:30:00,41.96,42.01,41.87,41.88,68154.0,41.6793,41.7289,41.5899,41.5998,68154.0
2018-06-05 12:00:00,41.88,41.97,41.88,41.97,61977.0,41.5998,41.6892,41.5998,41.6892,61977.0
2018-06-05 12:30:00,41.97,41.97,41.75,41.75,67798.0,41.6892,41.6892,41.4707,41.4707,67798.0
2018-06-05 13:00:00,41.74,41.76,41.63,41.74,85445.0,41.4607,41.4806,41.3515,41.4607,85445.0
2018-06-05 13:30:00,41.75,41.85,41.75,41.82,91017.0,41.4707,41.57,41.4707,41.5402,91017.0
2018-06-05 14:00:00,41.82,41.92,41.81,41.91,238363.0,41.5402,41.6395,41.5303,41.6296,238363.0
2018-06-05 14:30:00,41.91,42.13,41.9,42.0,169653.0,41.6296,41.8481,41.6197,41.719,169653.0
2018-06-05 15:00:00,41.99,42.07,41.93,42.06,104821.0,41.7091,41.7885,41.6495,41.7786,104821.0
2018-06-05 15:30:00,42.06,42.07,41.98,41.99,489459.0,41.7786,41.7885,41.6991,41.7091,489459.0
2018-06-06 09:30:00,42.05,42.23,41.81,41.96,116563.0,41.7687,41.9475,41.5303,41.6793,116563.0
2018-06-06 10:00:00,41.96,41.99,41.53,41.65,377703.0,41.6793,41.7091,41.2522,41.3714,377703.0
2018-06-06 10:30:00,41.65,41.74,41.35,41.42,302667.0,41.3714,41.4607,41.0734,41.1429,302667.0
2018-06-06 11:00:00,41.42,41.42,41.07,41.16,295137.0,41.1429,41.1429,40.7952,40.8846,295137.0
2018-06-06 11:30:00,41.16,41.3,41.14,41.19,167708.0,40.8846,41.0237,40.8648,40.9144,167708.0
2018-06-06 12:00:00,41.19,41.24,41.14,41.24,124162.0,40.9144,40.9641,40.8648,40.9641,124162.0
2018-06-06 12:30:00,41.25,41.32,41.19,41.23,102526.0,40.974,41.0436,40.9144,40.9542,102526.0
2018-06-06 13:00:00,41.23,41.33,41.17,41.27,111705.0,40.9542,41.0535,40.8946,40.9939,111705.0
2018-06-06 13:30:00,41.26,41.28,41.18,41.23,187314.0,40.984,41.0038,40.9045,40.9542,187314.0
2018-06-06 14:00:00,41.22,41.3,41.2,41.27,152556.0,40.9442,41.0237,40.9244,40.9939,152556.0
2018-06-06 14:30:00,41.27,41.32,41.18,41.29,403101.0,40.9939,41.0436,40.9045,41.0138,403101.0
2018-06-06 15:00:00,41.29,41.3,41.19,41.23,211847.0,41.0138,41.0237,40.9144,40.9542,211847.0
2018-06-06 15:30:00,41.23,41.31,41.06,41.15,780650.0,40.9542,41.0336,40.7853,40.8747,780650.0
2018-06-07 09:30:00,41.22,41.97,41.22,41.43,593332.0,40.9442,41.6892,40.9442,41.1528,593332.0
2018-06-07 10:00:00,41.42,41.55,41.32,41.33,153329.0,41.1429,41.272,41.0436,41.0535,153329.0
2018-06-07 10:30:00,41.34,41.76,41.34,41.57,192489.0,41.0634,41.4806,41.0634,41.2919,192489.0
2018-06-07 11:00:00,41.56,41.63,41.48,41.58,137941.0,41.282,41.3515,41.2025,41.3018,137941.0
2018-06-07 11:30:00,41.57,41.65,41.47,41.5,87228.0,41.2919,41.3714,41.1926,41.2224,87228.0
2018-06-07 12:00:00,41.49,41.88,41.43,41.8,216483.0,41.2124,41.5998,41.1528,41.5203,216483.0
2018-06-07 12:30:00,41.8,42.1,41.79,42.02,194178.0,41.5203,41.8183,41.5104,41.7389,194178.0
2018-06-07 13:00:00,42.03,42.2,41.86,41.89,142725.0,41.7488,41.9177,41.5799,41.6097,142725.0
2018-06-07 13:30:00,41.88,42.06,41.7,41.7,153978.0,41.5998,41.7786,41.421,41.421,153978.0
2018-06-07 14:00:00,41.72,41.81,41.67,41.78,125939.0,41.4409,41.5303,41.3912,41.5005,125939.0
2018-06-07 14:30:00,41.78,41.85,41.66,41.72,97718.0,41.5005,41.57,41.3813,41.4409,97718.0
2018-06-07 15:00:00,41.71,41.73,41.54,41.71,151978.0,41.431,41.4508,41.2621,41.431,151978.0
2018-06-07 15:30:00,41.71,41.74,41.62,41.67,368369.0,41.431,41.4607,41.3416,41.3912,368369.0
2018-06-08 09:30:00,41.75,41.81,41.45,41.75,147268.0,41.4707,41.5303,41.1727,41.4707,147268.0
2018-06-08 10:00:00,41.74,41.74,41.47,41.48,147634.0,41.4607,41.4607,41.1926,41.2025,147634.0
2018-06-08 10:30:00,41.49,41.69,41.48,41.65,116565.0,41.2124,41.4111,41.2025,41.3714,116565.0
2018-06-08 11:00:00,41.65,41.66,41.49,41.55,87273.0,41.3714,41.3813,41.2124,41.272,87273.0
2018-06-08 11:30:00,41.54,41.56,41.46,41.52,72683.0,41.2621,41.282,41.1826,41.2422,72683.0
2018-06-08 12:00:00,41.53,41.6,41.45,41.59,118770.0,41.2522,41.3217,41.1727,41.3118,118770.0
2018-06-08 12:30:00,41.59,41.61,41.54,41.56,203775.0,41.3118,41.3316,41.2621,41.282,203775.0
2018-06-08 13:00:00,41.57,41.59,41.51,41.52,89781.0,41.2919,41.3118,41.2323,41.2422,89781.0
2018-06-08 13:30:00,41.53,41.55,41.44,41.5,126917.0,41.2522,41.272,41.1628,41.2224,126917.0
2018-06-08 14:00:00,41.5,41.52,41.4,41.41,97672.0,41.2224,41.2422,41.123,41.133,97672.0
2018-06-08 14:30:00,41.41,41.42,41.32,41.35,134965.0,41.133,41.1429,41.0436,41.0734,134965.0
2018-06-08 15:00:00,41.36,41.41,41.28,41.4,160859.0,41.0833,41.133,41.0038,41.123,160859.0
2018-06-08 15:30:00,41.4,41.47,41.35,41.45,470044.0,41.123,41.1926,41.0734,41.1727,470044.0
2018-06-11 09:30:00,38.38,39.89,38.01,39.71,3398691.0,38.1232,39.6231,37.7557,39.4443,3398691.0
2018-06-11 10:00:00,39.72,39.89,39.41,39.78,1259471.0,39.4543,39.6231,39.1463,39.5139,1259471.0
2018-06-11 10:30:00,39.79,40.05,39.7,39.88,686854.0,39.5238,39.7821,39.4344,39.6132,686854.0
2018-06-11 11:00:00,39.87,39.9,39.49,39.5,759765.0,39.6033,39.6331,39.2258,39.2357,759765.0
2018-06-11 11:30:00,39.5,39.65,39.4,39.61,926029.0,39.2357,39.3847,39.1364,39.345,926029.0
2018-06-11 12:00:00,39.62,39.92,39.54,39.62,474090.0,39.3549,39.6529,39.2755,39.3549,474090.0
2018-06-11 12:30:00,39.62,39.66,39.39,39.41,494613.0,39.3549,39.3947,39.1265,39.1463,494613.0
2018-06-11 13:00:00,39.42,39.56,39.3,39.49,521866.0,39.1563,39.2953,39.0371,39.2258,521866.0
2018-06-11 13:30:00,39.5,39.56,39.42,39.46,329167.0,39.2357,39.2953,39.1563,39.196,329167.0
2018-06-11 14:00:00,39.45,39.67,39.45,39.62,292805.0,39.1861,39.4046,39.1861,39.3549,292805.0
2018-06-11 14:30:00,39.62,39.8,39.59,39.77,375045.0,39.3549,39.5337,39.3251,39.5039,375045.0
2018-06-11 15:00:00,39.77,39.93,39.77,39.86,403571.0,39.5039,39.6629,39.5039,39.5933,403571.0
2018-06-11 15:30:00,39.87,39.95,39.76,39.79,1169825.0,39.6033,39.6827,39.494,39.5238,1169825.0
2018-06-12 09:30:00,39.82,40.19,39.49,39.52,432750.0,39.5536,39.9211,39.2258,39.2556,432750.0
2018-06-12 10:00:00,39.51,39.76,39.49,39.74,374924.0,39.2457,39.494,39.2258,39.4741,374924.0
2018-06-12 10:30:00,39.74,39.97,39.73,39.82,437405.0,39.4741,39.7026,39.4642,39.5536,437405.0
2018-06-12 11:00:00,39.83,39.9,39.78,39.85,377995.0,39.5635,39.6331,39.5139,39.5834,377995.0
2018-06-12 11:30:00,39.84,39.92,39.79,39.84,408913.0,39.5735,39.6529,39.5238,39.5735,408913.0
2018-06-12 12:00:00,39.83,39.87,39.72,39.75,304305.0,39.5635,39.6033,39.4543,39.4841,304305.0
2018-06-12 12:30:00,39.75,39.76,39.55,39.62,842155.0,39.4841,39.494,39.2854,39.3549,842155.0
2018-06-12 13:00:00,39.62,39.64,39.33,39.35,347187.0,39.3549,39.3748,39.0669,39.0867,347187.0
2018-06-12 13:30:00,39.35,39.41,39.24,39.32,273992.0,39.0867,39.1463,38.9775,39.0569,273992.0
2018-06-12 14:00:00,39.32,39.38,39.24,39.34,367046.0,39.0569,39.1165,38.9775,39.0768,367046.0
2018-06-12 14:30:00,39.35,39.62,39.32,39.46,539888.0,39.0867,39.3549,39.0569,39.196,539888.0
2018-06-12 15:00:00,39.46,39.48,39.35,39.35,602365.0,39.196,39.2159,39.0867,39.0867,602365.0
2018-06-12 15:30:00,39.36,39.43,39.26,39.29,1479047.0,39.0967,39.1662,38.9973,39.0271,1479047.0
2018-06-13 09:30:00,39.35,39.97,39.25,39.77,445483.0,39.0867,39.7026,38.9874,39.5039,445483.0
2018-06-13 10:00:00,39.77,39.83,39.58,39.71,759232.0,39.5039,39.5635,39.3152,39.4443,759232.0
2018-06-13 10:30:00,39.7,39.75,39.49,39.67,244187.0,39.4344,39.4841,39.2258,39.4046,244187.0
2018-06-13 11:00:00,39.67,39.76,39.54,39.59,516878.0,39.4046,39.494,39.2755,39.3251,516878.0
2018-06-13 11:30:00,39.6,39.63,39.49,39.52,171684.0,39.3351,39.3649,39.2258,39.2556,171684.0
2018-06-13 12:00:00,39.52,39.55,39.34,39.36,378011.0,39.2556,39.2854,39.0768,39.0967,378011.0
2018-06-13 12:30:00,39.36,39.45,39.35,39.4,176919.0,39.0967,39.1861,39.0867,39.1364,176919.0
2018-06-13 13:00:00,39.39,39.48,39.33,39.41,333164.0,39.1265,39.2159,39.0669,39.1463,333164.0
2018-06-13 13:30:00,39.41,39.43,39.32,39.4,377988.0,39.1463,39.1662,39.0569,39.1364,377988.0
2018-06-13 14:00:00,39.39,39.39,39.16,39.32,291513.0,39.1265,39.1265,38.898,39.0569,291513.0
2018-06-13 14:30:00,39.32,39.41,39.25,39.34,266675.0,39.0569,39.1463,38.9874,39.0768,266675.0
2018-06-13 15:00:00,39.34,39.55,39.33,39.5,803863.0,39.0768,39.2854,39.0669,39.2357,803863.0
2018-06-13 15:30:00,39.5,39.58,39.37,39.39,1077670.0,39.2357,39.3152,39.1066,39.1265,1077670.0
2018-06-14 09:30:00,39.67,40.0,39.55,39.91,545101.0,39.4046,39.7324,39.2854,39.643,545101.0
2018-06-14 10:00:00,39.91,39.91,39.68,39.78,194801.0,39.643,39.643,39.4145,39.5139,194801.0
2018-06-14 10:30:00,39.79,39.81,39.64,39.77,202458.0,39.5238,39.5437,39.3748,39.5039,202458.0
2018-06-14 11:00:00,39.78,40.08,39.75,40.05,418155.0,39.5139,39.8119,39.4841,39.7821,418155.0
2018-06-14 11:30:00,40.04,40.23,40.02,40.19,410071.0,39.7721,39.9609,39.7523,39.9211,410071.0
2018-06-14 12:00:00,40.2,40.23,40.07,40.12,252811.0,39.9311,39.9609,39.8019,39.8516,252811.0
2018-06-14 12:30:00,40.12,40.2,40.05,40.1,336720.0,39.8516,39.9311,39.7821,39.8317,336720.0
2018-06-14 13:00:00,40.1,40.11,39.96,39.97,113027.0,39.8317,39.8417,39.6927,39.7026,113027.0
2018-06-14 13:30:00,39.96,39.97,39.78,39.8,175792.0,39.6927,39.7026,39.5139,39.5337,175792.0
2018-06-14 14:00:00,39.81,39.82,39.7,39.73,194450.0,39.5437,39.5536,39.4344,39.4642,194450.0
2018-06-14 14:30:00,39.73,39.83,39.71,39.81,401346.0,39.4642,39.5635,39.4443,39.5437,401346.0
2018-06-14 15:00:00,39.8,39.82,39.76,39.8,295278.0,39.5337,39.5536,39.494,39.5337,295278.0
2018-06-14 15:30:00,39.8,39.98,39.75,39.89,1303733.0,39.5337,39.7125,39.4841,39.6231,1303733.0
2018-06-15 09:30:00,39.89,39.93,39.36,39.52,1143830.0,39.6231,39.6629,39.0967,39.2556,1143830.0
2018-06-15 10:00:00,39.52,39.74,39.49,39.69,280536.0,39.2556,39.4741,39.2258,39.4245,280536.0
2018-06-15 10:30:00,39.69,39.74,39.52,39.61,215381.0,39.4245,39.4741,39.2556,39.345,215381.0
2018-06-15 11:00:00,39.61,39.62,39.48,39.5,173122.0,39.345,39.3549,39.2159,39.2357,173122.0
2018-06-15 11:30:00,39.51,39.55,39.44,39.51,174070.0,39.2457,39.2854,39.1761,39.2457,174070.0
2018-06-15 12:00:00,39.5,39.53,39.41,39.48,137000.0,39.2357,39.2655,39.1463,39.2159,137000.0
2018-06-15 12:30:00,39.48,39.51,39.4,39.49,184263.0,39.2159,39.2457,39.1364,39.2258,184263.0
2018-06-15 13:00:00,39.5,39.53,39.36,39.37,218150.0,39.2357,39.2655,39.0967,39.1066,218150.0
2018-06-15 13:30:00,39.36,39.58,39.26,39.52,645775.0,39.0967,39.3152,38.9973,39.2556,645775.0
2018-06-15 14:00:00,39.52,39.67,39.45,39.67,240841.0,39.2556,39.4046,39.1861,39.4046,240841.0
2018-06-15 14:30:00,39.67,39.72,39.61,39.64,127014.0,39.4046,39.4543,39.345,39.3748,127014.0
2018-06-15 15:00:00,39.64,39.76,39.57,39.74,211752.0,39.3748,39.494,39.3053,39.4741,211752.0
2018-06-15 15:30:00,39.73,41.03,39.71,40.23,3015748.0,39.4642,40.7555,39.4443,39.9609,3015748.0
2018-06-18 09:30:00,39.36,40.14,39.24,40.0,842483.0,39.0967,39.8715,38.9775,39.7324,842483.0
2018-06-18 10:00:00,40.01,40.08,39.59,40.08,529147.0,39.7423,39.8119,39.3251,39.8119,529147.0
2018-06-18 10:30:00,40.08,40.12,39.86,39.9,341141.0,39.8119,39.8516,39.5933,39.6331,341141.0
2018-06-18 11:00:00,39.9,39.97,39.68,39.95,361580.0,39.6331,39.7026,39.4145,39.6827,361580.0
2018-06-18 11:30:00,39.95,39.96,39.74,39.78,261640.0,39.6827,39.6927,39.4741,39.5139,261640.0
2018-06-18 12:00:00,39.77,39.78,39.53,39.59,411641.0,39.5039,39.5139,39.2655,39.3251,411641.0
2018-06-18 12:30:00,39.59,39.75,39.58,39.7,360594.0,39.3251,39.4841,39.3152,39.4344,360594.0
2018-06-18 13:00:00,39.7,39.79,39.66,39.7,211808.0,39.4344,39.5238,39.3947,39.4344,211808.0
2018-06-18 13:30:00,39.7,39.79,39.67,39.71,199125.0,39.4344,39.5238,39.4046,39.4443,199125.0
2018-06-18 14:00:00,39.71,39.75,39.63,39.7,167937.0,39.4443,39.4841,39.3649,39.4344,167937.0
2018-06-18 14:30:00,39.7,39.73,39.63,39.65,195092.0,39.4344,39.4642,39.3649,39.3847,195092.0
2018-06-18 15:00:00,39.64,39.78,39.63,39.68,302534.0,39.3748,39.5139,39.3649,39.4145,302534.0
2018-06-18 15:30:00,39.68,39.8,39.66,39.79,935852.0,39.4145,39.5337,39.3947,39.5238,935852.0
2018-06-19 09:30:00,39.95,40.34,39.84,39.96,1224020.0,39.6827,40.0701,39.5735,39.6927,1224020.0
2018-06-19 10:00:00,39.96,40.24,39.94,40.05,514340.0,39.6927,39.9708,39.6728,39.7821,514340.0
2018-06-19 10:30:00,40.05,40.25,40.03,40.16,515656.0,39.7821,39.9807,39.7622,39.8913,515656.0
2018-06-19 11:00:00,40.15,40.25,40.07,40.15,211802.0,39.8814,39.9807,39.8019,39.8814,211802.0
2018-06-19 11:30:00,40.15,40.15,39.97,40.0,280407.0,39.8814,39.8814,39.7026,39.7324,280407.0
2018-06-19 12:00:00,40.0,40.01,39.71,39.79,191177.0,39.7324,39.7423,39.4443,39.5238,191177.0
2018-06-19 12:30:00,39.8,39.8,39.67,39.68,166645.0,39.5337,39.5337,39.4046,39.4145,166645.0
2018-06-19 13:00:00,39.68,39.74,39.54,39.55,189440.0,39.4145,39.4741,39.2755,39.2854,189440.0
2018-06-19 13:30:00,39.55,39.66,39.51,39.66,218765.0,39.2854,39.3947,39.2457,39.3947,218765.0
2018-06-19 14:00:00,39.66,39.73,39.64,39.7,194804.0,39.3947,39.4642,39.3748,39.4344,194804.0
2018-06-19 14:30:00,39.69,39.92,39.68,39.88,267461.0,39.4245,39.6529,39.4145,39.6132,267461.0
2018-06-19 15:00:00,39.88,39.89,39.76,39.77,201201.0,39.6132,39.6231,39.494,39.5039,201201.0
2018-06-19 15:30:00,39.77,39.94,39.73,39.91,1001866.0,39.5039,39.6728,39.4642,39.643,1001866.0
2018-06-20 09:30:00,40.14,40.84,40.05,40.37,1297208.0,39.8715,40.5668,39.7821,40.0999,1297208.0
2018-06-20 10:00:00,40.37,40.44,40.09,40.17,284383.0,40.0999,40.1694,39.8218,39.9013,284383.0
2018-06-20 10:30:00,40.18,40.21,40.11,40.19,200839.0,39.9112,39.941,39.8417,39.9211,200839.0
2018-06-20 11:00:00,40.18,40.41,40.17,40.4,212684.0,39.9112,40.1396,39.9013,40.1297,212684.0
2018-06-20 11:30:00,40.41,40.41,40.23,40.24,190768.0,40.1396,40.1396,39.9609,39.9708,190768.0
2018-06-20 12:00:00,40.24,40.29,40.18,40.24,136655.0,39.9708,40.0205,39.9112,39.9708,136655.0
2018-06-20 12:30:00,40.24,40.28,40.22,40.25,166832.0,39.9708,40.0105,39.9509,39.9807,166832.0
2018-06-20 13:00:00,40.24,40.29,40.2,40.27,181508.0,39.9708,40.0205,39.9311,40.0006,181508.0
2018-06-20 13:30:00,40.27,40.29,40.15,40.16,229338.0,40.0006,40.0205,39.8814,39.8913,229338.0
2018-06-20 14:00:00,40.15,40.16,40.1,40.14,302796.0,39.8814,39.8913,39.8317,39.8715,302796.0
2018-06-20 14:30:00,40.14,40.15,40.08,40.1,183502.0,39.8715,39.8814,39.8119,39.8317,183502.0
2018-06-20 15:00:00,40.1,40.12,40.08,40.09,193838.0,39.8317,39.8516,39.8119,39.8218,193838.0
2018-06-20 15:30:00,40.09,40.09,39.93,40.0,626519.0,39.8218,39.8218,39.6629,39.7324,626519.0
2018-06-21 09:30:00,40.05,40.41,39.77,40.4,525037.0,39.7821,40.1396,39.5039,40.1297,525037.0
2018-06-21 10:00:00,40.39,40.57,40.26,40.54,455426.0,40.1198,40.2986,39.9907,40.2688,455426.0
2018-06-21 10:30:00,40.55,40.97,40.38,40.7,840080.0,40.2787,40.6959,40.1098,40.4277,840080.0
2018-06-21 11:00:00,40.68,40.83,40.64,40.77,332855.0,40.4078,40.5568,40.3681,40.4972,332855.0
2018-06-21 11:30:00,40.76,40.85,40.71,40.74,593901.0,40.4873,40.5767,40.4376,40.4674,593901.0
2018-06-21 12:00:00,40.75,40.83,40.66,40.69,401024.0,40.4774,40.5568,40.388,40.4178,401024.0
2018-06-21 12:30:00,40.69,40.92,40.67,40.9,322904.0,40.4178,40.6462,40.3979,40.6264,322904.0
2018-06-21 13:00:00,40.9,41.01,40.84,40.91,155883.0,40.6264,40.7356,40.5668,40.6363,155883.0
2018-06-21 13:30:00,40.91,41.08,40.87,40.99,239698.0,40.6363,40.8052,40.5966,40.7158,239698.0
2018-06-21 14:00:00,40.98,41.01,40.89,40.92,283724.0,40.7058,40.7356,40.6164,40.6462,283724.0
2018-06-21 14:30:00,40.92,40.94,40.5,40.55,262938.0,40.6462,40.6661,40.229,40.2787,262938.0
2018-06-21 15:00:00,40.55,40.56,40.38,40.45,309132.0,40.2787,40.2886,40.1098,40.1794,309132.0
2018-06-21 15:30:00,40.44,40.56,40.36,40.53,709531.0,40.1694,40.2886,40.09,40.2588,709531.0
2018-06-22 09:30:00,40.44,42.45,40.44,41.87,1192359.0,40.1694,42.166,40.1694,41.5899,1192359.0
2018-06-22 10:00:00,41.86,42.57,41.83,42.29,1456141.0,41.5799,42.2852,41.5501,42.0071,1456141.0
2018-06-22 10:30:00,42.29,42.29,41.96,42.1,535575.0,42.0071,42.0071,41.6793,41.8183,535575.0
2018-06-22 11:00:00,42.09,42.16,41.94,42.07,319011.0,41.8084,41.8779,41.6594,41.7885,319011.0
2018-06-22 11:30:00,42.07,42.1,41.98,42.03,214668.0,41.7885,41.8183,41.6991,41.7488,214668.0
2018-06-22 12:00:00,42.03,42.2,42.03,42.19,309581.0,41.7488,41.9177,41.7488,41.9077,309581.0
2018-06-22 12:30:00,42.19,42.52,42.19,42.41,467321.0,41.9077,42.2355,41.9077,42.1263,467321.0
2018-06-22 13:00:00,42.41,42.49,42.31,42.32,254128.0,42.1263,42.2057,42.0269,42.0369,254128.0
2018-06-22 13:30:00,42.33,42.42,42.29,42.4,195718.0,42.0468,42.1362,42.0071,42.1163,195718.0
2018-06-22 14:00:00,42.39,42.46,42.37,42.45,429465.0,42.1064,42.1759,42.0865,42.166,429465.0
2018-06-22 14:30:00,42.46,42.57,42.42,42.57,599363.0,42.1759,42.2852,42.1362,42.2852,599363.0
2018-06-22 15:00:00,42.57,43.03,42.56,42.98,1473289.0,42.2852,42.7421,42.2753,42.6925,1473289.0
2018-06-22 15:30:00,42.98,43.02,42.68,42.98,3050734.0,42.6925,42.7322,42.3945,42.6925,3050734.0
2018-06-25 09:30:00,42.8,42.98,42.09,42.16,684080.0,42.5137,42.6925,41.8084,41.8779,684080.0
2018-06-25 10:00:00,42.17,42.25,41.98,42.06,306001.0,41.8879,41.9673,41.6991,41.7786,306001.0
2018-06-25 10:30:00,42.07,42.14,42.03,42.11,433158.0,41.7885,41.8581,41.7488,41.8283,433158.0
2018-06-25 11:00:00,42.11,42.15,41.96,42.03,237550.0,41.8283,41.868,41.6793,41.7488,237550.0
2018-06-25 11:30:00,42.02,42.03,41.65,41.78,265830.0,41.7389,41.7488,41.3714,41.5005,265830.0
2018-06-25 12:00:00,41.78,41.91,41.71,41.79,227634.0,41.5005,41.6296,41.431,41.5104,227634.0
2018-06-25 12:30:00,41.78,42.23,41.77,42.11,293061.0,41.5005,41.9475,41.4905,41.8283,293061.0
2018-06-25 13:00:00,42.12,42.18,42.02,42.14,448554.0,41.8382,41.8978,41.7389,41.8581,448554.0
2018-06-25 13:30:00,42.14,42.19,42.09,42.14,146542.0,41.8581,41.9077,41.8084,41.8581,146542.0
2018-06-25 14:00:00,42.14,42.18,42.09,42.16,181691.0,41.8581,41.8978,41.8084,41.8779,181691.0
2018-06-25 14:30:00,42.16,42.21,42.09,42.14,245177.0,41.8779,41.9276,41.8084,41.8581,245177.0
2018-06-25 15:00:00,42.13,42.26,42.12,42.13,463623.0,41.8481,41.9773,41.8382,41.8481,463623.0
2018-06-25 15:30:00,42.12,42.36,42.11,42.31,840737.0,41.8382,42.0766,41.8283,42.0269,840737.0
2018-06-26 09:30:00,42.27,42.49,42.1,42.49,425127.0,41.9872,42.2057,41.8183,42.2057,425127.0
2018-06-26 10:00:00,42.46,42.55,42.34,42.52,143446.0,42.1759,42.2653,42.0567,42.2355,143446.0
2018-06-26 10:30:00,42.51,42.64,42.38,42.56,423077.0,42.2256,42.3547,42.0965,42.2753,423077.0
2018-06-26 11:00:00,42.54,42.78,42.5,42.75,229784.0,42.2554,42.4938,42.2157,42.464,229784.0
2018-06-26 11:30:00,42.74,43.07,42.74,42.86,434256.0,42.4541,42.7819,42.4541,42.5733,434256.0
2018-06-26 12:00:00,42.86,42.86,42.75,42.78,193798.0,42.5733,42.5733,42.464,42.4938,193798.0
2018-06-26 12:30:00,42.77,42.77,42.64,42.75,120081.0,42.4839,42.4839,42.3547,42.464,120081.0
2018-06-26 13:00:00,42.75,42.75,42.55,42.55,133559.0,42.464,42.464,42.2653,42.2653,133559.0
2018-06-26 13:30:00,42.56,42.64,42.45,42.54,178737.0,42.2753,42.3547,42.166,42.2554,178737.0
2018-06-26 14:00:00,42.54,42.6,42.47,42.51,96094.0,42.2554,42.315,42.1859,42.2256,96094.0
2018-06-26 14:30:00,42.5,42.63,42.49,42.61,104542.0,42.2157,42.3448,42.2057,42.3249,104542.0
2018-06-26 15:00:00,42.61,42.68,42.58,42.68,123882.0,42.3249,42.3945,42.2951,42.3945,123882.0
2018-06-26 15:30:00,42.67,42.82,42.65,42.66,1195740.0,42.3845,42.5335,42.3647,42.3746,1195740.0
2018-06-27 09:30:00,42.6,42.73,42.41,42.72,196529.0,42.315,42.4441,42.1263,42.4342,196529.0
2018-06-27 10:00:00,42.73,42.78,42.43,42.59,238520.0,42.4441,42.4938,42.1461,42.3051,238520.0
2018-06-27 10:30:00,42.59,42.67,42.48,42.66,201280.0,42.3051,42.3845,42.1958,42.3746,201280.0
2018-06-27 11:00:00,42.66,42.84,42.66,42.79,159780.0,42.3746,42.5534,42.3746,42.5037,159780.0
2018-06-27 11:30:00,42.79,42.83,42.73,42.75,487820.0,42.5037,42.5435,42.4441,42.464,487820.0
2018-06-27 12:00:00,42.75,42.78,42.52,42.53,995242.0,42.464,42.4938,42.2355,42.2455,995242.0
2018-06-27 12:30:00,42.54,42.54,42.45,42.47,149240.0,42.2554,42.2554,42.166,42.1859,149240.0
2018-06-27 13:00:00,42.48,42.53,42.4,42.47,257285.0,42.1958,42.2455,42.1163,42.1859,257285.0
2018-06-27 13:30:00,42.47,42.58,42.47,42.54,81443.0,42.1859,42.2951,42.1859,42.2554,81443.0
2018-06-27 14:00:00,42.54,42.57,42.5,42.53,83058.0,42.2554,42.2852,42.2157,42.2455,83058.0
2018-06-27 14:30:00,42.52,42.63,42.48,42.53,104967.0,42.2355,42.3448,42.1958,42.2455,104967.0
2018-06-27 15:00:00,42.53,42.53,42.37,42.41,166396.0,42.2455,42.2455,42.0865,42.1263,166396.0
2018-06-27 15:30:00,42.41,42.58,42.38,42.47,506934.0,42.1263,42.2951,42.0965,42.1859,506934.0
2018-06-28 09:30:00,42.49,42.61,42.13,42.27,128692.0,42.2057,42.3249,41.8481,41.9872,128692.0
2018-06-28 10:00:00,42.27,42.45,42.23,42.43,192944.0,41.9872,42.166,41.9475,42.1461,192944.0
2018-06-28 10:30:00,42.42,42.45,42.22,42.28,343699.0,42.1362,42.166,41.9375,41.9971,343699.0
2018-06-28 11:00:00,42.27,42.46,42.18,42.46,174877.0,41.9872,42.1759,41.8978,42.1759,174877.0
2018-06-28 11:30:00,42.46,42.64,42.37,42.59,162999.0,42.1759,42.3547,42.0865,42.3051,162999.0
2018-06-28 12:00:00,42.59,42.66,42.51,42.57,126049.0,42.3051,42.3746,42.2256,42.2852,126049.0
2018-06-28 12:30:00,42.57,42.78,42.55,42.77,159493.0,42.2852,42.4938,42.2653,42.4839,159493.0
2018-06-28 13:00:00,42.78,42.84,42.69,42.83,138178.0,42.4938,42.5534,42.4044,42.5435,138178.0
2018-06-28 13:30:00,42.83,42.89,42.69,42.84,129906.0,42.5435,42.6031,42.4044,42.5534,129906.0
2018-06-28 14:00:00,42.84,42.88,42.74,42.87,112643.0,42.5534,42.5931,42.4541,42.5832,112643.0
2018-06-28 14:30:00,42.88,42.94,42.81,42.83,87659.0,42.5931,42.6527,42.5236,42.5435,87659.0
2018-06-28 15:00:00,42.84,42.86,42.64,42.64,118035.0,42.5534,42.5733,42.3547,42.3547,118035.0
2018-06-28 15:30:00,42.65,42.76,42.58,42.72,439843.0,42.3647,42.4739,42.2951,42.4342,439843.0
2018-06-29 09:30:00,42.71,42.79,42.33,42.52,272640.0,42.4243,42.5037,42.0468,42.2355,272640.0
2018-06-29 10:00:00,42.49,42.56,42.3,42.39,240303.0,42.2057,42.2753,42.017,42.1064,240303.0
2018-06-29 10:30:00,42.39,42.53,42.36,42.44,211362.0,42.1064,42.2455,42.0766,42.1561,211362.0
2018-06-29 11:00:00,42.44,42.68,42.44,42.68,137721.0,42.1561,42.3945,42.1561,42.3945,137721.0
2018-06-29 11:30:00,42.69,42.95,42.68,42.8,108097.0,42.4044,42.6627,42.3945,42.5137,108097.0
2018-06-29 12:00:00,42.8,42.87,42.73,42.82,90241.0,42.5137,42.5832,42.4441,42.5335,90241.0
2018-06-29 12:30:00,42.82,42.86,42.72,42.79,144743.0,42.5335,42.5733,42.4342,42.5037,144743.0
2018-06-29 13:00:00,42.79,42.8,42.72,42.75,104842.0,42.5037,42.5137,42.4342,42.464,104842.0
2018-06-29 13:30:00,42.76,42.79,42.69,42.73,101756.0,42.4739,42.5037,42.4044,42.4441,101756.0
2018-06-29 14:00:00,42.72,42.72,42.49,42.57,196011.0,42.4342,42.4342,42.2057,42.2852,196011.0
2018-06-29 14:30:00,42.57,42.64,42.53,42.63,194314.0,42.2852,42.3547,42.2455,42.3448,194314.0
2018-06-29 15:00:00,42.62,42.86,42.55,42.74,493301.0,42.3349,42.5733,42.2653,42.4541,493301.0
2018-06-29 15:30:00,42.75,42.78,42.54,42.56,846861.0,42.464,42.4938,42.2554,42.2753,846861.0
2018-07-02 09:30:00,42.71,43.12,42.44,43.1,422810.0,42.4243,42.8315,42.1561,42.8117,422810.0
2018-07-02 10:00:00,43.07,43.22,42.93,43.17,248426.0,42.7819,42.9308,42.6428,42.8812,248426.0
2018-07-02 10:30:00,43.17,43.19,42.87,43.0,193227.0,42.8812,42.901,42.5832,42.7123,193227.0
2018-07-02 11:00:00,43.0,43.44,42.98,43.2,359270.0,42.7123,43.1494,42.6925,42.911,359270.0
2018-07-02 11:30:00,43.2,43.26,43.04,43.25,346493.0,42.911,42.9706,42.7521,42.9606,346493.0
2018-07-02 12:00:00,43.24,43.24,43.08,43.2,241854.0,42.9507,42.9507,42.7918,42.911,241854.0
2018-07-02 12:30:00,43.2,43.22,43.07,43.12,191714.0,42.911,42.9308,42.7819,42.8315,191714.0
2018-07-02 13:00:00,43.12,43.3,43.07,43.25,409823.0,42.8315,43.0103,42.7819,42.9606,409823.0
2018-07-02 13:30:00,43.26,43.3,43.13,43.3,195909.0,42.9706,43.0103,42.8415,43.0103,195909.0
2018-07-02 14:00:00,43.29,43.5,43.25,43.5,161599.0,43.0004,43.209,42.9606,43.209,161599.0
2018-07-02 14:30:00,43.49,43.53,43.33,43.4,142582.0,43.199,43.2388,43.0401,43.1096,142582.0
2018-07-02 15:00:00,43.39,43.51,43.35,43.48,245427.0,43.0997,43.2189,43.06,43.1891,245427.0
2018-07-02 15:30:00,43.48,43.81,43.47,43.73,980706.0,43.1891,43.5169,43.1792,43.4374,980706.0
2018-07-03 09:30:00,43.7,44.14,43.51,43.75,482862.0,43.4076,43.8447,43.2189,43.4573,482862.0
2018-07-03 10:00:00,43.76,43.95,43.72,43.93,228935.0,43.4672,43.656,43.4275,43.6361,228935.0
2018-07-03 10:30:00,43.93,44.05,43.83,44.02,328225.0,43.6361,43.7553,43.5368,43.7255,328225.0
2018-07-03 11:00:00,44.03,44.23,43.94,44.18,178872.0,43.7354,43.9341,43.646,43.8844,178872.0
2018-07-03 11:30:00,44.16,44.38,44.14,44.35,320109.0,43.8646,44.0831,43.8447,44.0533,320109.0
2018-07-03 12:00:00,44.34,44.38,44.15,44.16,445254.0,44.0434,44.0831,43.8546,43.8646,445254.0
2018-07-03 12:30:00,44.16,44.19,43.87,43.99,666549.0,43.8646,43.8944,43.5765,43.6957,666549.0
2018-07-05 09:30:00,43.9,43.95,43.71,43.82,213226.0,43.6063,43.656,43.4176,43.5268,213226.0
2018-07-05 10:00:00,43.84,44.07,43.68,43.71,485998.0,43.5467,43.7752,43.3878,43.4176,485998.0
2018-07-05 10:30:00,43.7,43.74,43.56,43.64,165420.0,43.4076,43.4474,43.2686,43.348,165420.0
2018-07-05 11:00:00,43.64,43.77,43.61,43.67,143791.0,43.348,43.4772,43.3182,43.3778,143791.0
2018-07-05 11:30:00,43.66,43.68,43.58,43.64,72468.0,43.3679,43.3878,43.2884,43.348,72468.0
2018-07-05 12:00:00,43.64,43.84,43.63,43.83,78263.0,43.348,43.5467,43.3381,43.5368,78263.0
2018-07-05 12:30:00,43.82,43.85,43.76,43.77,63766.0,43.5268,43.5566,43.4672,43.4772,63766.0
2018-07-05 13:00:00,43.77,43.81,43.75,43.79,147289.0,43.4772,43.5169,43.4573,43.497,147289.0
2018-07-05 13:30:00,43.79,43.85,43.76,43.84,77826.0,43.497,43.5566,43.4672,43.5467,77826.0
2018-07-05 14:00:00,43.83,43.93,43.8,43.86,119309.0,43.5368,43.6361,43.507,43.5666,119309.0
2018-07-05 14:30:00,43.85,43.9,43.82,43.88,111852.0,43.5566,43.6063,43.5268,43.5864,111852.0
2018-07-05 15:00:00,43.88,44.03,43.84,43.98,285079.0,43.5864,43.7354,43.5467,43.6858,285079.0
2018-07-05 15:30:00,43.98,44.2,43.97,44.17,827436.0,43.6858,43.9043,43.6758,43.8745,827436.0
2018-07-06 09:30:00,44.19,44.52,44.12,44.47,133928.0,43.8944,44.2222,43.8248,44.1725,133928.0
2018-07-06 10:00:00,44.47,44.59,44.43,44.5,149746.0,44.1725,44.2917,44.1328,44.2023,149746.0
2018-07-06 10:30:00,44.5,44.7,44.49,44.62,304020.0,44.2023,44.4009,44.1924,44.3215,304020.0
2018-07-06 11:00:00,44.62,44.65,44.53,44.53,160172.0,44.3215,44.3513,44.2321,44.2321,160172.0
2018-07-06 11:30:00,44.54,44.64,44.47,44.64,132746.0,44.242,44.3413,44.1725,44.3413,132746.0
2018-07-06 12:00:00,44.64,44.74,44.61,44.62,107965.0,44.3413,44.4407,44.3115,44.3215,107965.0
2018-07-06 12:30:00,44.61,44.83,44.54,44.8,309876.0,44.3115,44.5301,44.242,44.5003,309876.0
2018-07-06 13:00:00,44.8,46.48,44.67,44.92,1563949.0,44.5003,46.169,44.3711,44.6195,1563949.0
2018-07-06 13:30:00,44.92,45.06,44.91,44.98,239610.0,44.6195,44.7585,44.6095,44.6791,239610.0
2018-07-06 14:00:00,44.98,44.98,44.76,44.82,251622.0,44.6791,44.6791,44.4605,44.5201,251622.0
2018-07-06 14:30:00,44.81,44.98,44.81,44.97,270549.0,44.5102,44.6791,44.5102,44.6691,270549.0
2018-07-06 15:00:00,44.97,45.09,44.97,45.09,246822.0,44.6691,44.7883,44.6691,44.7883,246822.0
2018-07-06 15:30:00,45.08,45.13,44.91,45.04,1091947.0,44.7784,44.8281,44.6095,44.7387,1091947.0
2018-07-09 09:30:00,44.91,44.94,44.54,44.63,350412.0,44.6095,44.6393,44.242,44.3314,350412.0
2018-07-09 10:00:00,44.63,44.79,44.63,44.75,309332.0,44.3314,44.4903,44.3314,44.4506,309332.0
2018-07-09 10:30:00,44.76,45.03,44.71,44.94,283149.0,44.4605,44.7287,44.4109,44.6393,283149.0
2018-07-09 11:00:00,44.94,45.17,44.87,45.1,401501.0,44.6393,44.8678,44.5698,44.7983,401501.0
2018-07-09 11:30:00,45.11,45.19,45.05,45.18,221511.0,44.8082,44.8877,44.7486,44.8777,221511.0
2018-07-09 12:00:00,45.17,45.32,45.16,45.23,400788.0,44.8678,45.0168,44.8579,44.9274,400788.0
2018-07-09 12:30:00,45.23,45.29,45.14,45.25,213864.0,44.9274,44.987,44.838,44.9473,213864.0
2018-07-09 13:00:00,45.24,45.28,45.0,45.01,330587.0,44.9373,44.9771,44.6989,44.7089,330587.0
2018-07-09 13:30:00,45.0,45.15,45.0,45.14,251835.0,44.6989,44.8479,44.6989,44.838,251835.0
2018-07-09 14:00:00,45.15,45.27,45.09,45.1,480715.0,44.8479,44.9671,44.7883,44.7983,480715.0
2018-07-09 14:30:00,45.09,45.17,45.01,45.05,391124.0,44.7883,44.8678,44.7089,44.7486,391124.0
2018-07-09 15:00:00,45.05,45.11,44.97,45.0,500665.0,44.7486,44.8082,44.6691,44.6989,500665.0
2018-07-09 15:30:00,45.0,45.14,44.9,45.1,1065458.0,44.6989,44.838,44.5996,44.7983,1065458.0
2018-07-10 09:30:00,44.97,45.01,44.32,44.44,680176.0,44.6691,44.7089,44.0235,44.1427,680176.0
2018-07-10 10:00:00,44.43,44.51,44.18,44.18,456046.0,44.1328,44.2122,43.8844,43.8844,456046.0
2018-07-10 10:30:00,44.18,44.32,44.12,44.23,433685.0,43.8844,44.0235,43.8248,43.9341,433685.0
2018-07-10 11:00:00,44.25,44.27,44.11,44.19,312062.0,43.954,43.9738,43.8149,43.8944,312062.0
2018-07-10 11:30:00,44.19,44.19,43.85,43.93,399835.0,43.8944,43.8944,43.5566,43.6361,399835.0
2018-07-10 12:00:00,43.93,44.12,43.92,44.02,338755.0,43.6361,43.8248,43.6262,43.7255,338755.0
2018-07-10 12:30:00,44.02,44.03,43.92,43.92,364235.0,43.7255,43.7354,43.6262,43.6262,364235.0
2018-07-10 13:00:00,43.93,43.95,43.8,43.9,294095.0,43.6361,43.656,43.507,43.6063,294095.0
2018-07-10 13:30:00,43.89,44.15,43.85,44.08,239449.0,43.5964,43.8546,43.5566,43.7851,239449.0
2018-07-10 14:00:00,44.08,44.26,44.03,44.15,241171.0,43.7851,43.9639,43.7354,43.8546,241171.0
2018-07-10 14:30:00,44.15,44.16,43.9,43.91,272693.0,43.8546,43.8646,43.6063,43.6162,272693.0
2018-07-10 15:00:00,43.91,43.91,43.73,43.73,376858.0,43.6162,43.6162,43.4374,43.4374,376858.0
2018-07-10 15:30:00,43.72,43.83,43.64,43.72,966275.0,43.4275,43.5368,43.348,43.4275,966275.0
2018-07-11 09:30:00,43.5,43.8,43.26,43.46,701418.0,43.209,43.507,42.9706,43.1692,701418.0
2018-07-11 10:00:00,43.47,43.58,43.41,43.57,254525.0,43.1792,43.2884,43.1196,43.2785,254525.0
2018-07-11 10:30:00,43.56,43.91,43.48,43.79,330638.0,43.2686,43.6162,43.1891,43.497,330638.0
2018-07-11 11:00:00,43.78,43.84,43.63,43.7,261932.0,43.4871,43.5467,43.3381,43.4076,261932.0
2018-07-11 11:30:00,43.7,43.71,43.53,43.61,188437.0,43.4076,43.4176,43.2388,43.3182,188437.0
2018-07-11 12:00:00,43.61,43.81,43.55,43.68,229594.0,43.3182,43.5169,43.2586,43.3878,229594.0
2018-07-11 12:30:00,43.67,43.67,43.55,43.57,124176.0,43.3778,43.3778,43.2586,43.2785,124176.0
2018-07-11 13:00:00,43.57,43.61,43.5,43.51,87099.0,43.2785,43.3182,43.209,43.2189,87099.0
2018-07-11 13:30:00,43.51,43.58,43.48,43.55,104723.0,43.2189,43.2884,43.1891,43.2586,104723.0
2018-07-11 14:00:00,43.55,43.69,43.54,43.63,140973.0,43.2586,43.3977,43.2487,43.3381,140973.0
2018-07-11 14:30:00,43.63,43.64,43.56,43.61,224592.0,43.3381,43.348,43.2686,43.3182,224592.0
2018-07-11 15:00:00,43.61,43.9,43.6,43.68,270347.0,43.3182,43.6063,43.3083,43.3878,270347.0
2018-07-11 15:30:00,43.69,43.78,43.59,43.67,1099433.0,43.3977,43.4871,43.2984,43.3778,1099433.0
2018-07-12 09:30:00,43.81,43.81,43.51,43.7,149316.0,43.5169,43.5169,43.2189,43.4076,149316.0
2018-07-12 10:00:00,43.7,43.72,43.53,43.63,111875.0,43.4076,43.4275,43.2388,43.3381,111875.0
2018-07-12 10:30:00,43.63,43.8,43.63,43.7,124630.0,43.3381,43.507,43.3381,43.4076,124630.0
2018-07-12 11:00:00,43.69,43.7,43.53,43.55,75435.0,43.3977,43.4076,43.2388,43.2586,75435.0
2018-07-12 11:30:00,43.54,43.66,43.54,43.62,50580.0,43.2487,43.3679,43.2487,43.3282,50580.0
2018-07-12 12:00:00,43.62,43.74,43.57,43.65,105692.0,43.3282,43.4474,43.2785,43.358,105692.0
2018-07-12 12:30:00,43.65,43.76,43.6,43.71,159115.0,43.358,43.4672,43.3083,43.4176,159115.0
2018-07-12 13:00:00,43.69,43.74,43.63,43.67,146995.0,43.3977,43.4474,43.3381,43.3778,146995.0
2018-07-12 13:30:00,43.66,43.78,43.64,43.71,98773.0,43.3679,43.4871,43.348,43.4176,98773.0
2018-07-12 14:00:00,43.71,43.72,43.65,43.69,42486.0,43.4176,43.4275,43.358,43.3977,42486.0
2018-07-12 14:30:00,43.68,43.71,43.62,43.7,84359.0,43.3878,43.4176,43.3282,43.4076,84359.0
2018-07-12 15:00:00,43.7,43.71,43.61,43.7,124982.0,43.4076,43.4176,43.3182,43.4076,124982.0
2018-07-12 15:30:00,43.7,43.75,43.54,43.65,921730.0,43.4076,43.4573,43.2487,43.358,921730.0
2018-07-13 09:30:00,43.74,43.79,43.46,43.49,196422.0,43.4474,43.497,43.1692,43.199,196422.0
2018-07-13 10:00:00,43.49,43.54,43.37,43.46,147496.0,43.199,43.2487,43.0798,43.1692,147496.0
2018-07-13 10:30:00,43.47,43.6,43.39,43.59,207932.0,43.1792,43.3083,43.0997,43.2984,207932.0
2018-07-13 11:00:00,43.59,43.62,43.45,43.55,130012.0,43.2984,43.3282,43.1593,43.2586,130012.0
2018-07-13 11:30:00,43.55,43.59,43.5,43.55,98432.0,43.2586,43.2984,43.209,43.2586,98432.0
2018-07-13 12:00:00,43.55,43.56,43.48,43.53,100783.0,43.2586,43.2686,43.1891,43.2388,100783.0
2018-07-13 12:30:00,43.53,43.55,43.47,43.5,96179.0,43.2388,43.2586,43.1792,43.209,96179.0
2018-07-13 13:00:00,43.49,43.51,43.46,43.5,77456.0,43.199,43.2189,43.1692,43.209,77456.0
2018-07-13 13:30:00,43.49,43.5,43.32,43.38,155871.0,43.199,43.209,43.0302,43.0898,155871.0
2018-07-13 14:00:00,43.37,43.42,43.24,43.32,270852.0,43.0798,43.1295,42.9507,43.0302,270852.0
2018-07-13 14:30:00,43.31,43.49,43.31,43.39,206353.0,43.0202,43.199,43.0202,43.0997,206353.0
2018-07-13 15:00:00,43.4,43.44,43.3,43.33,314592.0,43.1096,43.1494,43.0103,43.0401,314592.0
2018-07-13 15:30:00,43.32,43.34,43.2,43.28,736600.0,43.0302,43.05,42.911,42.9904,736600.0
2018-07-16 09:30:00,43.42,43.42,43.19,43.27,122672.0,43.1295,43.1295,42.901,42.9805,122672.0
2018-07-16 10:00:00,43.27,43.37,43.18,43.3,81823.0,42.9805,43.0798,42.8911,43.0103,81823.0
2018-07-16 10:30:00,43.3,43.32,43.21,43.29,89050.0,43.0103,43.0302,42.9209,43.0004,89050.0
2018-07-16 11:00:00,43.3,43.31,43.11,43.2,103366.0,43.0103,43.0202,42.8216,42.911,103366.0
2018-07-16 11:30:00,43.19,43.22,43.01,43.06,77825.0,42.901,42.9308,42.7223,42.7719,77825.0
2018-07-16 12:00:00,43.06,43.27,43.06,43.22,83675.0,42.7719,42.9805,42.7719,42.9308,83675.0
2018-07-16 12:30:00,43.22,43.3,43.18,43.25,123315.0,42.9308,43.0103,42.8911,42.9606,123315.0
2018-07-16 13:00:00,43.26,43.26,43.12,43.18,83884.0,42.9706,42.9706,42.8315,42.8911,83884.0
2018-07-16 13:30:00,43.18,43.24,43.16,43.22,74438.0,42.8911,42.9507,42.8712,42.9308,74438.0
2018-07-16 14:00:00,43.22,43.28,43.2,43.25,105646.0,42.9308,42.9904,42.911,42.9606,105646.0
2018-07-16 14:30:00,43.25,43.26,43.19,43.25,98119.0,42.9606,42.9706,42.901,42.9606,98119.0
2018-07-16 15:00:00,43.25,43.25,43.08,43.08,180320.0,42.9606,42.9606,42.7918,42.7918,180320.0
2018-07-16 15:30:00,43.08,43.21,43.02,43.03,793091.0,42.7918,42.9209,42.7322,42.7421,793091.0
2018-07-17 09:30:00,43.04,43.32,42.92,42.95,166059.0,42.7521,43.0302,42.6329,42.6627,166059.0
2018-07-17 10:00:00,42.97,43.1,42.95,42.95,138334.0,42.6825,42.8117,42.6627,42.6627,138334.0
2018-07-17 10:30:00,42.96,43.03,42.91,42.98,193017.0,42.6726,42.7421,42.6229,42.6925,193017.0
2018-07-17 11:00:00,42.97,43.1,42.91,42.98,231493.0,42.6825,42.8117,42.6229,42.6925,231493.0
2018-07-17 11:30:00,42.99,43.05,42.91,42.92,186958.0,42.7024,42.762,42.6229,42.6329,186958.0
2018-07-17 12:00:00,42.91,42.93,42.79,42.8,95567.0,42.6229,42.6428,42.5037,42.5137,95567.0
2018-07-17 12:30:00,42.8,42.9,42.77,42.89,233774.0,42.5137,42.613,42.4839,42.6031,233774.0
2018-07-17 13:00:00,42.9,42.94,42.77,42.78,69691.0,42.613,42.6527,42.4839,42.4938,69691.0
2018-07-17 13:30:00,42.79,42.83,42.73,42.74,91862.0,42.5037,42.5435,42.4441,42.4541,91862.0
2018-07-17 14:00:00,42.74,42.79,42.72,42.76,141815.0,42.4541,42.5037,42.4342,42.4739,141815.0
2018-07-17 14:30:00,42.76,42.77,42.68,42.69,373420.0,42.4739,42.4839,42.3945,42.4044,373420.0
2018-07-17 15:00:00,42.68,42.8,42.55,42.77,1270771.0,42.3945,42.5137,42.2653,42.4839,1270771.0
2018-07-17 15:30:00,42.77,42.78,42.49,42.57,833043.0,42.4839,42.4938,42.2057,42.2852,833043.0
2018-07-18 09:30:00,42.57,42.64,42.39,42.47,203610.0,42.2852,42.3547,42.1064,42.1859,203610.0
2018-07-18 10:00:00,42.47,42.51,42.28,42.35,173671.0,42.1859,42.2256,41.9971,42.0667,173671.0
2018-07-18 10:30:00,42.34,42.44,42.03,42.09,310503.0,42.0567,42.1561,41.7488,41.8084,310503.0
2018-07-18 11:00:00,42.1,42.2,42.03,42.08,169796.0,41.8183,41.9177,41.7488,41.7985,169796.0
2018-07-18 11:30:00,42.09,42.1,41.96,42.09,215752.0,41.8084,41.8183,41.6793,41.8084,215752.0
2018-07-18 12:00:00,42.08,42.16,42.06,42.14,214549.0,41.7985,41.8779,41.7786,41.8581,214549.0
2018-07-18 12:30:00,42.14,42.16,42.01,42.02,151350.0,41.8581,41.8779,41.7289,41.7389,151350.0
2018-07-18 13:00:00,42.02,42.06,41.99,42.04,258613.0,41.7389,41.7786,41.7091,41.7587,258613.0
2018-07-18 13:30:00,42.04,42.23,42.03,42.16,284725.0,41.7587,41.9475,41.7488,41.8779,284725.0
2018-07-18 14:00:00,42.16,42.17,42.07,42.15,161036.0,41.8779,41.8879,41.7885,41.868,161036.0
2018-07-18 14:30:00,42.15,42.23,42.14,42.2,287359.0,41.868,41.9475,41.8581,41.9177,287359.0
2018-07-18 15:00:00,42.21,42.21,42.16,42.17,209093.0,41.9276,41.9276,41.8779,41.8879,209093.0
2018-07-18 15:30:00,42.17,42.21,42.13,42.15,683553.0,41.8879,41.9276,41.8481,41.868,683553.0
2018-07-19 09:30:00,42.39,42.61,42.27,42.27,274954.0,42.1064,42.3249,41.9872,41.9872,274954.0
2018-07-19 10:00:00,42.28,42.3,42.1,42.16,181328.0,41.9971,42.017,41.8183,41.8779,181328.0
2018-07-19 10:30:00,42.16,42.4,42.13,42.38,567770.0,41.8779,42.1163,41.8481,42.0965,567770.0
2018-07-19 11:00:00,42.39,42.48,42.39,42.4,164974.0,42.1064,42.1958,42.1064,42.1163,164974.0
2018-07-19 11:30:00,42.42,42.49,42.4,42.45,186379.0,42.1362,42.2057,42.1163,42.166,186379.0
2018-07-19 12:00:00,42.45,42.62,42.44,42.62,405794.0,42.166,42.3349,42.1561,42.3349,405794.0
2018-07-19 12:30:00,42.62,42.73,42.59,42.7,238850.0,42.3349,42.4441,42.3051,42.4143,238850.0
2018-07-19 13:00:00,42.7,42.74,42.64,42.69,143324.0,42.4143,42.4541,42.3547,42.4044,143324.0
2018-07-19 13:30:00,42.69,42.71,42.55,42.59,108835.0,42.4044,42.4243,42.2653,42.3051,108835.0
2018-07-19 14:00:00,42.59,42.67,42.56,42.57,133421.0,42.3051,42.3845,42.2753,42.2852,133421.0
2018-07-19 14:30:00,42.57,42.6,42.42,42.49,246951.0,42.2852,42.315,42.1362,42.2057,246951.0
2018-07-19 15:00:00,42.48,42.51,42.32,42.4,458196.0,42.1958,42.2256,42.0369,42.1163,458196.0
2018-07-19 15:30:00,42.4,42.4,42.19,42.24,1128247.0,42.1163,42.1163,41.9077,41.9574,1128247.0
2018-07-20 09:30:00,42.26,42.26,41.57,41.71,349534.0,41.9773,41.9773,41.2919,41.431,349534.0
2018-07-20 10:00:00,41.69,41.84,41.58,41.79,197970.0,41.4111,41.5601,41.3018,41.5104,197970.0
2018-07-20 10:30:00,41.78,41.97,41.7,41.75,287364.0,41.5005,41.6892,41.421,41.4707,287364.0
2018-07-20 11:00:00,41.73,41.93,41.46,41.82,368266.0,41.4508,41.6495,41.1826,41.5402,368266.0
2018-07-20 11:30:00,41.82,41.93,41.73,41.88,98027.0,41.5402,41.6495,41.4508,41.5998,98027.0
2018-07-20 12:00:00,41.88,41.89,41.71,41.76,241758.0,41.5998,41.6097,41.431,41.4806,241758.0
2018-07-20 12:30:00,41.76,41.76,41.62,41.63,108164.0,41.4806,41.4806,41.3416,41.3515,108164.0
2018-07-20 13:00:00,41.63,41.64,41.43,41.54,154991.0,41.3515,41.3614,41.1528,41.2621,154991.0
2018-07-20 13:30:00,41.54,41.55,41.38,41.44,116949.0,41.2621,41.272,41.1032,41.1628,116949.0
2018-07-20 14:00:00,41.45,41.5,41.41,41.44,179666.0,41.1727,41.2224,41.133,41.1628,179666.0
2018-07-20 14:30:00,41.45,41.47,41.38,41.44,216434.0,41.1727,41.1926,41.1032,41.1628,216434.0
2018-07-20 15:00:00,41.45,41.46,41.33,41.43,330505.0,41.1727,41.1826,41.0535,41.1528,330505.0
2018-07-20 15:30:00,41.44,41.51,41.42,41.45,979599.0,41.1628,41.2323,41.1429,41.1727,979599.0
2018-07-23 09:30:00,41.45,41.83,41.4,41.75,356287.0,41.1727,41.5501,41.123,41.4707,356287.0
2018-07-23 10:00:00,41.76,41.84,41.41,41.49,276920.0,41.4806,41.5601,41.133,41.2124,276920.0
2018-07-23 10:30:00,41.49,41.72,41.44,41.62,238993.0,41.2124,41.4409,41.1628,41.3416,238993.0
2018-07-23 11:00:00,41.62,41.71,41.47,41.6,101751.0,41.3416,41.431,41.1926,41.3217,101751.0
2018-07-23 11:30:00,41.6,41.6,41.36,41.44,99788.0,41.3217,41.3217,41.0833,41.1628,99788.0
2018-07-23 12:00:00,41.44,41.52,41.43,41.48,77364.0,41.1628,41.2422,41.1528,41.2025,77364.0
2018-07-23 12:30:00,41.47,41.51,41.43,41.46,114387.0,41.1926,41.2323,41.1528,41.1826,114387.0
2018-07-23 13:00:00,41.46,41.46,41.42,41.46,52761.0,41.1826,41.1826,41.1429,41.1826,52761.0
2018-07-23 13:30:00,41.46,41.61,41.42,41.6,153181.0,41.1826,41.3316,41.1429,41.3217,153181.0
2018-07-23 14:00:00,41.61,41.63,41.5,41.56,149499.0,41.3316,41.3515,41.2224,41.282,149499.0
2018-07-23 14:30:00,41.56,41.56,41.52,41.54,80037.0,41.282,41.282,41.2422,41.2621,80037.0
2018-07-23 15:00:00,41.54,41.55,41.44,41.46,98925.0,41.2621,41.272,41.1628,41.1826,98925.0
2018-07-23 15:30:00,41.46,41.55,41.45,41.51,449885.0,41.1826,41.272,41.1727,41.2323,449885.0
2018-07-24 09:30:00,41.41,41.41,40.57,40.8,318042.0,41.133,41.133,40.2986,40.527,318042.0
2018-07-24 10:00:00,40.81,41.07,40.8,40.92,234525.0,40.537,40.7952,40.527,40.6462,234525.0
2018-07-24 10:30:00,40.92,40.92,40.7,40.79,647588.0,40.6462,40.6462,40.4277,40.5171,647588.0
2018-07-24 11:00:00,40.78,40.8,40.61,40.8,734278.0,40.5072,40.527,40.3383,40.527,734278.0
2018-07-24 11:30:00,40.8,40.94,40.77,40.91,163597.0,40.527,40.6661,40.4972,40.6363,163597.0
2018-07-24 12:00:00,40.91,41.13,40.9,41.11,262838.0,40.6363,40.8548,40.6264,40.835,262838.0
2018-07-24 12:30:00,41.11,41.31,41.11,41.17,205380.0,40.835,41.0336,40.835,40.8946,205380.0
2018-07-24 13:00:00,41.17,41.25,41.0,41.03,305987.0,40.8946,40.974,40.7257,40.7555,305987.0
2018-07-24 13:30:00,41.04,41.05,40.89,40.95,203049.0,40.7654,40.7754,40.6164,40.676,203049.0
2018-07-24 14:00:00,40.95,40.98,40.91,40.94,173969.0,40.676,40.7058,40.6363,40.6661,173969.0
2018-07-24 14:30:00,40.94,41.28,40.92,41.11,685683.0,40.6661,41.0038,40.6462,40.835,685683.0
2018-07-24 15:00:00,41.11,41.96,41.1,41.35,866757.0,40.835,41.6793,40.825,41.0734,866757.0
2018-07-24 15:30:00,41.35,43.23,41.25,42.49,4333125.0,41.0734,42.9408,40.974,42.2057,4333125.0
2018-07-25 09:30:00,42.44,42.59,41.98,42.45,578362.0,42.1561,42.3051,41.6991,42.166,578362.0
2018-07-25 10:00:00,42.43,42.88,42.43,42.81,639827.0,42.1461,42.5931,42.1461,42.5236,639827.0
2018-07-25 10:30:00,42.79,43.05,42.63,42.8,547764.0,42.5037,42.762,42.3448,42.5137,547764.0
2018-07-25 11:00:00,42.83,43.59,42.82,43.36,798774.0,42.5435,43.2984,42.5335,43.0699,798774.0
2018-07-25 11:30:00,43.36,43.54,43.16,43.31,470088.0,43.0699,43.2487,42.8712,43.0202,470088.0
2018-07-25 12:00:00,43.31,43.41,43.18,43.41,305738.0,43.0202,43.1196,42.8911,43.1196,305738.0
2018-07-25 12:30:00,43.4,43.41,43.19,43.3,211268.0,43.1096,43.1196,42.901,43.0103,211268.0
2018-07-25 13:00:00,43.29,43.3,43.16,43.22,196879.0,43.0004,43.0103,42.8712,42.9308,196879.0
2018-07-25 13:30:00,43.21,43.44,43.15,43.34,272432.0,42.9209,43.1494,42.8613,43.05,272432.0
2018-07-25 14:00:00,43.34,43.36,43.28,43.32,316235.0,43.05,43.0699,42.9904,43.0302,316235.0
2018-07-25 14:30:00,43.31,43.32,43.13,43.27,482086.0,43.0202,43.0302,42.8415,42.9805,482086.0
2018-07-25 15:00:00,43.27,43.32,43.24,43.25,526647.0,42.9805,43.0302,42.9507,42.9606,526647.0
2018-07-25 15:30:00,43.25,43.28,42.86,43.0,1208446.0,42.9606,42.9904,42.5733,42.7123,1208446.0
2018-07-26 09:30:00,43.42,43.75,42.73,43.71,787631.0,43.1295,43.4573,42.4441,43.4176,787631.0
2018-07-26 10:00:00,43.7,44.25,43.59,44.19,871154.0,43.4076,43.954,43.2984,43.8944,871154.0
2018-07-26 10:30:00,44.21,44.6,44.14,44.47,414938.0,43.9142,44.3016,43.8447,44.1725,414938.0
2018-07-26 11:00:00,44.47,44.83,44.41,44.62,287295.0,44.1725,44.5301,44.1129,44.3215,287295.0
2018-07-26 11:30:00,44.61,45.19,44.58,44.67,631185.0,44.3115,44.8877,44.2817,44.3711,631185.0
2018-07-26 12:00:00,44.68,44.88,44.6,44.77,241761.0,44.3811,44.5797,44.3016,44.4705,241761.0
2018-07-26 12:30:00,44.77,44.85,44.66,44.69,193443.0,44.4705,44.5499,44.3612,44.391,193443.0
2018-07-26 13:00:00,44.7,44.72,44.64,44.66,181910.0,44.4009,44.4208,44.3413,44.3612,181910.0
2018-07-26 13:30:00,44.65,44.67,44.28,44.29,170466.0,44.3513,44.3711,43.9838,43.9937,170466.0
2018-07-26 14:00:00,44.29,44.36,44.04,44.23,241776.0,43.9937,44.0632,43.7454,43.9341,241776.0
2018-07-26 14:30:00,44.23,44.43,44.21,44.37,173699.0,43.9341,44.1328,43.9142,44.0732,173699.0
2018-07-26 15:00:00,44.38,44.51,44.2,44.5,254972.0,44.0831,44.2122,43.9043,44.2023,254972.0
2018-07-26 15:30:00,44.5,44.79,44.47,44.69,971483.0,44.2023,44.4903,44.1725,44.391,971483.0
2018-07-27 09:30:00,44.45,44.8,44.22,44.64,382377.0,44.1526,44.5003,43.9242,44.3413,382377.0
2018-07-27 10:00:00,44.64,44.7,44.28,44.39,338055.0,44.3413,44.4009,43.9838,44.093,338055.0
2018-07-27 10:30:00,44.4,44.57,44.22,44.23,226004.0,44.103,44.2718,43.9242,43.9341,226004.0
2018-07-27 11:00:00,44.22,44.22,43.94,44.11,131396.0,43.9242,43.9242,43.646,43.8149,131396.0
2018-07-27 11:30:00,44.13,44.23,44.09,44.15,102500.0,43.8348,43.9341,43.795,43.8546,102500.0
2018-07-27 12:00:00,44.16,44.18,43.98,44.12,110616.0,43.8646,43.8844,43.6858,43.8248,110616.0
2018-07-27 12:30:00,44.11,44.14,44.05,44.11,121992.0,43.8149,43.8447,43.7553,43.8149,121992.0
2018-07-27 13:00:00,44.11,44.2,43.89,43.93,155832.0,43.8149,43.9043,43.5964,43.6361,155832.0
2018-07-27 13:30:00,43.93,43.93,43.7,43.71,189311.0,43.6361,43.6361,43.4076,43.4176,189311.0
2018-07-27 14:00:00,43.71,43.83,43.62,43.73,225664.0,43.4176,43.5368,43.3282,43.4374,225664.0
2018-07-27 14:30:00,43.73,43.8,43.51,43.53,220618.0,43.4374,43.507,43.2189,43.2388,220618.0
2018-07-27 15:00:00,43.52,43.57,43.4,43.4,283528.0,43.2288,43.2785,43.1096,43.1096,283528.0
2018-07-27 15:30:00,43.4,43.52,43.24,43.48,878936.0,43.1096,43.2288,42.9507,43.1891,878936.0
2018-07-30 09:30:00,43.39,43.52,42.95,43.02,288879.0,43.0997,43.2288,42.6627,42.7322,288879.0
2018-07-30 10:00:00,43.04,43.05,42.68,42.83,309803.0,42.7521,42.762,42.3945,42.5435,309803.0
2018-07-30 10:30:00,42.83,42.93,42.68,42.84,155811.0,42.5435,42.6428,42.3945,42.5534,155811.0
2018-07-30 11:00:00,42.84,43.07,42.82,43.04,117063.0,42.5534,42.7819,42.5335,42.7521,117063.0
2018-07-30 11:30:00,43.04,43.09,42.85,42.86,154369.0,42.7521,42.8017,42.5633,42.5733,154369.0
2018-07-30 12:00:00,42.86,43.05,42.8,43.05,127826.0,42.5733,42.762,42.5137,42.762,127826.0
2018-07-30 12:30:00,43.05,43.19,43.04,43.19,168711.0,42.762,42.901,42.7521,42.901,168711.0
2018-07-30 13:00:00,43.18,43.2,42.99,43.03,176833.0,42.8911,42.911,42.7024,42.7421,176833.0
2018-07-30 13:30:00,43.02,43.22,43.02,43.2,115374.0,42.7322,42.9308,42.7322,42.911,115374.0
2018-07-30 14:00:00,43.18,43.26,43.16,43.2,121974.0,42.8911,42.9706,42.8712,42.911,121974.0
2018-07-30 14:30:00,43.21,43.38,43.17,43.36,196916.0,42.9209,43.0898,42.8812,43.0699,196916.0
2018-07-30 15:00:00,43.35,43.37,43.23,43.25,139022.0,43.06,43.0798,42.9408,42.9606,139022.0
2018-07-30 15:30:00,43.25,43.27,43.15,43.24,513820.0,42.9606,42.9805,42.8613,42.9507,513820.0
2018-07-31 09:30:00,43.5,43.5,43.09,43.44,102201.0,43.209,43.209,42.8017,43.1494,102201.0
2018-07-31 10:00:00,43.44,43.7,43.37,43.64,131627.0,43.1494,43.4076,43.0798,43.348,131627.0
2018-07-31 10:30:00,43.64,43.64,43.22,43.4,175491.0,43.348,43.348,42.9308,43.1096,175491.0
2018-07-31 11:00:00,43.39,43.39,43.13,43.29,131064.0,43.0997,43.0997,42.8415,43.0004,131064.0
2018-07-31 11:30:00,43.29,43.32,43.11,43.19,130498.0,43.0004,43.0302,42.8216,42.901,130498.0
2018-07-31 12:00:00,43.18,43.18,43.03,43.03,118737.0,42.8911,42.8911,42.7421,42.7421,118737.0
2018-07-31 12:30:00,43.04,43.1,43.03,43.1,95700.0,42.7521,42.8117,42.7421,42.8117,95700.0
2018-07-31 13:00:00,43.1,43.14,43.06,43.09,66171.0,42.8117,42.8514,42.7719,42.8017,66171.0
2018-07-31 13:30:00,43.09,43.16,43.06,43.13,87328.0,42.8017,42.8712,42.7719,42.8415,87328.0
2018-07-31 14:00:00,43.13,43.15,42.89,43.01,331319.0,42.8415,42.8613,42.6031,42.7223,331319.0
2018-07-31 14:30:00,43.01,43.07,43.01,43.05,109418.0,42.7223,42.7819,42.7223,42.762,109418.0
2018-07-31 15:00:00,43.05,43.05,42.94,43.01,145118.0,42.762,42.762,42.6527,42.7223,145118.0
2018-07-31 15:30:00,43.0,43.14,42.97,43.09,747319.0,42.7123,42.8514,42.6825,42.8017,747319.0
2018-08-01 09:30:00,41.86,42.5,41.42,42.31,1054176.0,41.5799,42.2157,41.1429,42.0269,1054176.0
2018-08-01 10:00:00,42.28,43.03,42.26,42.56,834879.0,41.9971,42.7421,41.9773,42.2753,834879.0
2018-08-01 10:30:00,42.56,42.56,42.39,42.5,349471.0,42.2753,42.2753,42.1064,42.2157,349471.0
2018-08-01 11:00:00,42.49,42.53,42.24,42.3,259304.0,42.2057,42.2455,41.9574,42.017,259304.0
2018-08-01 11:30:00,42.31,42.43,42.24,42.25,261534.0,42.0269,42.1461,41.9574,41.9673,261534.0
2018-08-01 12:00:00,42.25,42.26,42.1,42.13,406859.0,41.9673,41.9773,41.8183,41.8481,406859.0
2018-08-01 12:30:00,42.12,42.25,42.09,42.23,175067.0,41.8382,41.9673,41.8084,41.9475,175067.0
2018-08-01 13:00:00,42.23,42.34,42.2,42.3,228413.0,41.9475,42.0567,41.9177,42.017,228413.0
2018-08-01 13:30:00,42.3,42.38,42.24,42.26,393127.0,42.017,42.0965,41.9574,41.9773,393127.0
2018-08-01 14:00:00,42.25,42.41,42.24,42.28,176770.0,41.9673,42.1263,41.9574,41.9971,176770.0
2018-08-01 14:30:00,42.28,42.36,42.22,42.34,169580.0,41.9971,42.0766,41.9375,42.0567,169580.0
2018-08-01 15:00:00,42.34,42.35,42.26,42.3,237450.0,42.0567,42.0667,41.9773,42.017,237450.0
2018-08-01 15:30:00,42.3,42.59,42.3,42.51,624743.0,42.017,42.3051,42.017,42.2256,624743.0
2018-08-02 09:30:00,42.53,42.99,42.49,42.7,260810.0,42.2455,42.7024,42.2057,42.4143,260810.0
2018-08-02 10:00:00,42.71,42.88,42.42,42.52,175038.0,42.4243,42.5931,42.1362,42.2355,175038.0
2018-08-02 10:30:00,42.54,42.63,42.43,42.59,119516.0,42.2554,42.3448,42.1461,42.3051,119516.0
2018-08-02 11:00:00,42.58,42.61,42.45,42.47,91181.0,42.2951,42.3249,42.166,42.1859,91181.0
2018-08-02 11:30:00,42.47,42.67,42.34,42.62,327557.0,42.1859,42.3845,42.0567,42.3349,327557.0
2018-08-02 12:00:00,42.62,42.62,42.34,42.35,102675.0,42.3349,42.3349,42.0567,42.0667,102675.0
2018-08-02 12:30:00,42.35,42.6,42.33,42.56,109205.0,42.0667,42.315,42.0468,42.2753,109205.0
2018-08-02 13:00:00,42.56,42.57,42.47,42.48,156167.0,42.2753,42.2852,42.1859,42.1958,156167.0
2018-08-02 13:30:00,42.48,42.48,42.27,42.4,130934.0,42.1958,42.1958,41.9872,42.1163,130934.0
2018-08-02 14:00:00,42.4,42.42,42.28,42.33,107604.0,42.1163,42.1362,41.9971,42.0468,107604.0
2018-08-02 14:30:00,42.33,42.4,42.28,42.36,152666.0,42.0468,42.1163,41.9971,42.0766,152666.0
2018-08-02 15:00:00,42.35,42.36,42.25,42.29,233573.0,42.0667,42.0766,41.9673,42.0071,233573.0
2018-08-02 15:30:00,42.29,42.47,42.26,42.3,641337.0,42.0071,42.1859,41.9773,42.017,641337.0
2018-08-03 09:30:00,42.32,42.67,42.16,42.5,156714.0,42.0369,42.3845,41.8779,42.2157,156714.0
2018-08-03 10:00:00,42.5,42.77,42.48,42.75,140192.0,42.2157,42.4839,42.1958,42.464,140192.0
2018-08-03 10:30:00,42.76,43.13,42.67,42.97,181556.0,42.4739,42.8415,42.3845,42.6825,181556.0
2018-08-03 11:00:00,42.97,43.01,42.78,42.87,130860.0,42.6825,42.7223,42.4938,42.5832,130860.0
2018-08-03 11:30:00,42.87,42.89,42.7,42.76,93226.0,42.5832,42.6031,42.4143,42.4739,93226.0
2018-08-03 12:00:00,42.75,42.98,42.75,42.93,104067.0,42.464,42.6925,42.464,42.6428,104067.0
2018-08-03 12:30:00,42.93,43.0,42.83,42.94,93294.0,42.6428,42.7123,42.5435,42.6527,93294.0
2018-08-03 13:00:00,42.94,42.94,42.84,42.91,61390.0,42.6527,42.6527,42.5534,42.6229,61390.0
2018-08-03 13:30:00,42.91,42.94,42.74,42.78,82146.0,42.6229,42.6527,42.4541,42.4938,82146.0
2018-08-03 14:00:00,42.78,42.85,42.75,42.83,71109.0,42.4938,42.5633,42.464,42.5435,71109.0
2018-08-03 14:30:00,42.83,42.83,42.71,42.75,86632.0,42.5435,42.5435,42.4243,42.464,86632.0
2018-08-03 15:00:00,42.75,42.87,42.75,42.85,109578.0,42.464,42.5832,42.464,42.5633,109578.0
2018-08-03 15:30:00,42.84,42.98,42.83,42.96,565081.0,42.5534,42.6925,42.5435,42.6726,565081.0
2018-08-06 09:30:00,43.63,44.91,43.35,44.14,783140.0,43.3381,44.6095,43.06,43.8447,783140.0
2018-08-06 10:00:00,44.13,44.31,44.01,44.07,254515.0,43.8348,44.0136,43.7156,43.7752,254515.0
2018-08-06 10:30:00,44.05,44.19,43.93,44.15,161399.0,43.7553,43.8944,43.6361,43.8546,161399.0
2018-08-06 11:00:00,44.15,44.21,44.0,44.19,168373.0,43.8546,43.9142,43.7056,43.8944,168373.0
2018-08-06 11:30:00,44.19,44.24,44.12,44.21,209629.0,43.8944,43.944,43.8248,43.9142,209629.0
2018-08-06 12:00:00,44.21,44.41,44.2,44.39,162453.0,43.9142,44.1129,43.9043,44.093,162453.0
2018-08-06 12:30:00,44.38,44.43,44.28,44.33,88908.0,44.0831,44.1328,43.9838,44.0334,88908.0
2018-08-06 13:00:00,44.33,44.33,44.15,44.21,144958.0,44.0334,44.0334,43.8546,43.9142,144958.0
2018-08-06 13:30:00,44.2,44.3,44.17,44.28,223067.0,43.9043,44.0036,43.8745,43.9838,223067.0
2018-08-06 14:00:00,44.28,44.4,44.28,44.31,148294.0,43.9838,44.103,43.9838,44.0136,148294.0
2018-08-06 14:30:00,44.31,44.41,44.31,44.39,150561.0,44.0136,44.1129,44.0136,44.093,150561.0
2018-08-06 15:00:00,44.39,44.62,44.37,44.6,399473.0,44.093,44.3215,44.0732,44.3016,399473.0
2018-08-06 15:30:00,44.6,44.68,44.41,44.59,1170384.0,44.3016,44.3811,44.1129,44.2917,1170384.0
2018-08-07 09:30:00,44.62,44.81,43.86,43.9,295699.0,44.3215,44.5102,43.5666,43.6063,295699.0
2018-08-07 10:00:00,43.89,43.96,43.48,43.52,354395.0,43.5964,43.6659,43.1891,43.2288,354395.0
2018-08-07 10:30:00,43.52,44.06,43.49,43.95,275877.0,43.2288,43.7652,43.199,43.656,275877.0
2018-08-07 11:00:00,43.94,44.07,43.89,43.97,162971.0,43.646,43.7752,43.5964,43.6758,162971.0
2018-08-07 11:30:00,43.97,44.12,43.92,44.04,123026.0,43.6758,43.8248,43.6262,43.7454,123026.0
2018-08-07 12:00:00,44.03,44.04,43.98,44.0,129716.0,43.7354,43.7454,43.6858,43.7056,129716.0
2018-08-07 12:30:00,44.0,44.03,43.78,43.8,183622.0,43.7056,43.7354,43.4871,43.507,183622.0
2018-08-07 13:00:00,43.8,43.91,43.77,43.77,173200.0,43.507,43.6162,43.4772,43.4772,173200.0
2018-08-07 13:30:00,43.78,43.87,43.71,43.76,206025.0,43.4871,43.5765,43.4176,43.4672,206025.0
2018-08-07 14:00:00,43.76,43.77,43.61,43.76,127042.0,43.4672,43.4772,43.3182,43.4672,127042.0
2018-08-07 14:30:00,43.75,43.88,43.74,43.8,134125.0,43.4573,43.5864,43.4474,43.507,134125.0
2018-08-07 15:00:00,43.8,43.93,43.78,43.83,176992.0,43.507,43.6361,43.4871,43.5368,176992.0
2018-08-07 15:30:00,43.83,43.84,43.63,43.66,1040462.0,43.5368,43.5467,43.3381,43.3679,1040462.0
2018-08-08 09:30:00,43.52,43.64,43.25,43.58,133890.0,43.2288,43.348,42.9606,43.2884,133890.0
2018-08-08 10:00:00,43.58,43.78,43.56,43.76,157639.0,43.2884,43.4871,43.2686,43.4672,157639.0
2018-08-08 10:30:00,43.75,43.75,43.49,43.53,192124.0,43.4573,43.4573,43.199,43.2388,192124.0
2018-08-08 11:00:00,43.52,43.6,43.47,43.58,95228.0,43.2288,43.3083,43.1792,43.2884,95228.0
2018-08-08 11:30:00,43.57,43.81,43.55,43.78,139657.0,43.2785,43.5169,43.2586,43.4871,139657.0
2018-08-08 12:00:00,43.78,43.84,43.69,43.69,77864.0,43.4871,43.5467,43.3977,43.3977,77864.0
2018-08-08 12:30:00,43.7,43.75,43.67,43.75,113848.0,43.4076,43.4573,43.3778,43.4573,113848.0
2018-08-08 13:00:00,43.76,43.84,43.73,43.8,131437.0,43.4672,43.5467,43.4374,43.507,131437.0
2018-08-08 13:30:00,43.81,44.08,43.79,43.99,488224.0,43.5169,43.7851,43.497,43.6957,488224.0
2018-08-08 14:00:00,43.98,44.25,43.98,44.19,431360.0,43.6858,43.954,43.6858,43.8944,431360.0
2018-08-08 14:30:00,44.19,44.33,44.08,44.17,346512.0,43.8944,44.0334,43.7851,43.8745,346512.0
2018-08-08 15:00:00,44.16,44.24,44.12,44.19,344877.0,43.8646,43.944,43.8248,43.8944,344877.0
2018-08-08 15:30:00,44.19,44.22,44.07,44.1,528999.0,43.8944,43.9242,43.7752,43.805,528999.0
2018-08-09 09:30:00,43.95,43.96,43.55,43.77,218491.0,43.656,43.6659,43.2586,43.4772,218491.0
2018-08-09 10:00:00,43.78,43.8,43.39,43.62,403401.0,43.4871,43.507,43.0997,43.3282,403401.0
2018-08-09 10:30:00,43.61,43.83,43.56,43.66,234216.0,43.3182,43.5368,43.2686,43.3679,234216.0
2018-08-09 11:00:00,43.66,43.8,43.62,43.8,210047.0,43.3679,43.507,43.3282,43.507,210047.0
2018-08-09 11:30:00,43.79,43.92,43.74,43.9,108011.0,43.497,43.6262,43.4474,43.6063,108011.0
2018-08-09 12:00:00,43.9,43.98,43.81,43.85,100685.0,43.6063,43.6858,43.5169,43.5566,100685.0
2018-08-09 12:30:00,43.85,44.0,43.84,44.0,102251.0,43.5566,43.7056,43.5467,43.7056,102251.0
2018-08-09 13:00:00,44.0,44.02,43.87,44.01,180159.0,43.7056,43.7255,43.5765,43.7156,180159.0
2018-08-09 13:30:00,44.01,44.04,43.98,44.03,108441.0,43.7156,43.7454,43.6858,43.7354,108441.0
2018-08-09 14:00:00,44.03,44.06,44.0,44.02,149317.0,43.7354,43.7652,43.7056,43.7255,149317.0
2018-08-09 14:30:00,44.03,44.05,43.95,44.01,187186.0,43.7354,43.7553,43.656,43.7156,187186.0
2018-08-09 15:00:00,44.0,44.06,43.89,43.93,231455.0,43.7056,43.7652,43.5964,43.6361,231455.0
2018-08-09 15:30:00,43.93,44.0,43.85,43.91,596741.0,43.6361,43.7056,43.5566,43.6162,596741.0
2018-08-10 09:30:00,43.72,43.74,43.25,43.29,812037.0,43.4275,43.4474,42.9606,43.0004,812037.0
2018-08-10 10:00:00,43.29,43.32,42.9,43.04,366991.0,43.0004,43.0302,42.613,42.7521,366991.0
2018-08-10 10:30:00,43.05,43.09,42.76,42.83,232614.0,42.762,42.8017,42.4739,42.5435,232614.0
2018-08-10 11:00:00,42.83,42.88,42.69,42.83,197151.0,42.5435,42.5931,42.4044,42.5435,197151.0
2018-08-10 11:30:00,42.83,42.9,42.75,42.78,153894.0,42.5435,42.613,42.464,42.4938,153894.0
2018-08-10 12:00:00,42.78,42.81,42.7,42.77,457556.0,42.4938,42.5236,42.4143,42.4839,457556.0
2018-08-10 12:30:00,42.77,42.81,42.75,42.78,296626.0,42.4839,42.5236,42.464,42.4938,296626.0
2018-08-10 13:00:00,42.78,42.8,42.59,42.77,186063.0,42.4938,42.5137,42.3051,42.4839,186063.0
2018-08-10 13:30:00,42.77,42.79,42.66,42.73,481252.0,42.4839,42.5037,42.3746,42.4441,481252.0
2018-08-10 14:00:00,42.73,42.85,42.7,42.83,1331095.0,42.4441,42.5633,42.4143,42.5435,1331095.0
2018-08-10 14:30:00,42.85,43.02,42.71,42.75,456249.0,42.5633,42.7322,42.4243,42.464,456249.0
2018-08-10 15:00:00,42.74,42.81,42.68,42.75,443356.0,42.4541,42.5236,42.3945,42.464,443356.0
2018-08-10 15:30:00,42.75,42.77,42.67,42.67,1297399.0,42.464,42.4839,42.3845,42.3845,1297399.0
2018-08-13 09:30:00,42.61,42.67,42.36,42.56,152050.0,42.3249,42.3845,42.0766,42.2753,152050.0
2018-08-13 10:00:00,42.56,42.69,42.43,42.51,272818.0,42.2753,42.4044,42.1461,42.2256,272818.0
2018-08-13 10:30:00,42.5,42.63,42.39,42.43,368241.0,42.2157,42.3448,42.1064,42.1461,368241.0
2018-08-13 11:00:00,42.44,42.53,42.36,42.53,530550.0,42.1561,42.2455,42.0766,42.2455,530550.0
2018-08-13 11:30:00,42.54,42.69,42.5,42.5,542466.0,42.2554,42.4044,42.2157,42.2157,542466.0
2018-08-13 12:00:00,42.49,42.58,42.4,42.57,75883.0,42.2057,42.2951,42.1163,42.2852,75883.0
2018-08-13 12:30:00,42.57,42.58,42.48,42.51,69260.0,42.2852,42.2951,42.1958,42.2256,69260.0
2018-08-13 13:00:00,42.52,42.69,42.51,42.68,186474.0,42.2355,42.4044,42.2256,42.3945,186474.0
2018-08-13 13:30:00,42.69,42.71,42.6,42.65,174310.0,42.4044,42.4243,42.315,42.3647,174310.0
2018-08-13 14:00:00,42.65,42.71,42.63,42.66,98620.0,42.3647,42.4243,42.3448,42.3746,98620.0
2018-08-13 14:30:00,42.66,42.72,42.64,42.69,171777.0,42.3746,42.4342,42.3547,42.4044,171777.0
2018-08-13 15:00:00,42.69,42.8,42.67,42.72,462108.0,42.4044,42.5137,42.3845,42.4342,462108.0
2018-08-13 15:30:00,42.73,42.84,42.69,42.77,1962945.0,42.4441,42.5534,42.4044,42.4839,1962945.0
2018-08-14 09:30:00,42.7,43.08,42.69,43.04,358400.0,42.4143,42.7918,42.4044,42.7521,358400.0
2018-08-14 10:00:00,43.03,43.18,42.94,43.03,194343.0,42.7421,42.8911,42.6527,42.7421,194343.0
2018-08-14 10:30:00,43.02,43.24,42.97,43.18,187398.0,42.7322,42.9507,42.6825,42.8911,187398.0
2018-08-14 11:00:00,43.18,43.23,42.99,42.99,109477.0,42.8911,42.9408,42.7024,42.7024,109477.0
2018-08-14 11:30:00,43.0,43.12,42.93,43.04,207315.0,42.7123,42.8315,42.6428,42.7521,207315.0
2018-08-14 12:00:00,43.05,43.17,43.03,43.05,158876.0,42.762,42.8812,42.7421,42.762,158876.0
2018-08-14 12:30:00,43.05,43.19,43.04,43.08,281018.0,42.762,42.901,42.7521,42.7918,281018.0
2018-08-14 13:00:00,43.09,43.1,42.97,43.06,178732.0,42.8017,42.8117,42.6825,42.7719,178732.0
2018-08-14 13:30:00,43.06,43.16,43.06,43.12,203369.0,42.7719,42.8712,42.7719,42.8315,203369.0
2018-08-14 14:00:00,43.12,43.12,43.0,43.05,259391.0,42.8315,42.8315,42.7123,42.762,259391.0
2018-08-14 14:30:00,43.05,43.09,42.99,43.05,184826.0,42.762,42.8017,42.7024,42.762,184826.0
2018-08-14 15:00:00,43.06,43.07,42.94,42.98,267533.0,42.7719,42.7819,42.6527,42.6925,267533.0
2018-08-14 15:30:00,42.98,43.01,42.78,42.84,1147484.0,42.6925,42.7223,42.4938,42.5534,1147484.0
2018-08-15 09:30:00,43.05,43.25,42.87,43.24,757610.0,42.762,42.9606,42.5832,42.9507,757610.0
2018-08-15 10:00:00,43.23,43.84,43.22,43.84,759618.0,42.9408,43.5467,42.9308,43.5467,759618.0
2018-08-15 10:30:00,43.84,44.01,43.71,43.74,469805.0,43.5467,43.7156,43.4176,43.4474,469805.0
2018-08-15 11:00:00,43.73,43.88,43.72,43.77,418793.0,43.4374,43.5864,43.4275,43.4772,418793.0
2018-08-15 11:30:00,43.78,43.79,43.59,43.75,165885.0,43.4871,43.497,43.2984,43.4573,165885.0
2018-08-15 12:00:00,43.75,43.84,43.73,43.81,297584.0,43.4573,43.5467,43.4374,43.5169,297584.0
2018-08-15 12:30:00,43.81,43.81,43.65,43.65,96226.0,43.5169,43.5169,43.358,43.358,96226.0
2018-08-15 13:00:00,43.65,43.65,43.55,43.61,73041.0,43.358,43.358,43.2586,43.3182,73041.0
2018-08-15 13:30:00,43.61,43.69,43.58,43.65,76135.0,43.3182,43.3977,43.2884,43.358,76135.0
2018-08-15 14:00:00,43.65,43.75,43.62,43.7,93501.0,43.358,43.4573,43.3282,43.4076,93501.0
2018-08-15 14:30:00,43.69,43.69,43.43,43.49,201099.0,43.3977,43.3977,43.1394,43.199,201099.0
2018-08-15 15:00:00,43.49,43.57,43.43,43.46,284407.0,43.199,43.2785,43.1394,43.1692,284407.0
2018-08-15 15:30:00,43.46,43.55,43.39,43.47,1135067.0,43.1692,43.2586,43.0997,43.1792,1135067.0
2018-08-16 09:30:00,43.73,43.88,43.51,43.85,456725.0,43.4374,43.5864,43.2189,43.5566,456725.0
2018-08-16 10:00:00,43.83,44.01,43.78,43.85,403831.0,43.5368,43.7156,43.4871,43.5566,403831.0
2018-08-16 10:30:00,43.84,44.45,43.84,44.33,513473.0,43.5467,44.1526,43.5467,44.0334,513473.0
2018-08-16 11:00:00,44.32,44.35,44.17,44.28,374723.0,44.0235,44.0533,43.8745,43.9838,374723.0
2018-08-16 11:30:00,44.28,44.31,44.13,44.17,185430.0,43.9838,44.0136,43.8348,43.8745,185430.0
2018-08-16 12:00:00,44.17,44.24,44.12,44.22,138689.0,43.8745,43.944,43.8248,43.9242,138689.0
2018-08-16 12:30:00,44.23,44.3,44.22,44.29,167034.0,43.9341,44.0036,43.9242,43.9937,167034.0
2018-08-16 13:00:00,44.28,44.37,44.25,44.33,116175.0,43.9838,44.0732,43.954,44.0334,116175.0
2018-08-16 13:30:00,44.32,44.37,44.28,44.3,126654.0,44.0235,44.0732,43.9838,44.0036,126654.0
2018-08-16 14:00:00,44.29,44.78,44.25,44.51,547502.0,43.9937,44.4804,43.954,44.2122,547502.0
2018-08-16 14:30:00,44.51,44.61,44.43,44.56,226187.0,44.2122,44.3115,44.1328,44.2619,226187.0
2018-08-16 15:00:00,44.56,44.82,44.51,44.68,420922.0,44.2619,44.5201,44.2122,44.3811,420922.0
2018-08-16 15:30:00,44.67,44.86,44.65,44.8,1208731.0,44.3711,44.5599,44.3513,44.5003,1208731.0
2018-08-17 09:30:00,44.65,45.87,44.29,45.33,1532886.0,44.3513,45.5631,43.9937,45.0267,1532886.0
2018-08-17 10:00:00,45.35,45.38,44.88,45.21,870572.0,45.0466,45.0764,44.5797,44.9075,870572.0
2018-08-17 10:30:00,45.2,45.71,45.2,45.55,590436.0,44.8976,45.4042,44.8976,45.2453,590436.0
2018-08-17 11:00:00,45.55,45.57,45.34,45.41,325595.0,45.2453,45.2651,45.0367,45.1062,325595.0
2018-08-17 11:30:00,45.42,45.43,45.05,45.08,290418.0,45.1161,45.1261,44.7486,44.7784,290418.0
2018-08-17 12:00:00,45.07,45.4,45.07,45.2,380379.0,44.7685,45.0963,44.7685,44.8976,380379.0
2018-08-17 12:30:00,45.2,45.22,45.05,45.09,205444.0,44.8976,44.9175,44.7486,44.7883,205444.0
2018-08-17 13:00:00,45.09,45.21,45.03,45.09,314852.0,44.7883,44.9075,44.7287,44.7883,314852.0
2018-08-17 13:30:00,45.09,45.27,45.08,45.27,172034.0,44.7883,44.9671,44.7784,44.9671,172034.0
2018-08-17 14:00:00,45.27,45.4,45.2,45.3,340397.0,44.9671,45.0963,44.8976,44.9969,340397.0
2018-08-17 14:30:00,45.3,45.47,45.23,45.24,425426.0,44.9969,45.1658,44.9274,44.9373,425426.0
2018-08-17 15:00:00,45.24,45.32,45.16,45.25,422517.0,44.9373,45.0168,44.8579,44.9473,422517.0
2018-08-17 15:30:00,45.25,45.3,45.2,45.24,1224899.0,44.9473,44.9969,44.8976,44.9373,1224899.0
2018-08-20 09:30:00,45.0,45.19,43.43,44.04,3063168.0,44.6989,44.8877,43.1394,43.7454,3063168.0
2018-08-20 10:00:00,44.04,44.53,43.92,44.25,1452733.0,43.7454,44.2321,43.6262,43.954,1452733.0
2018-08-20 10:30:00,44.26,44.51,44.22,44.37,646170.0,43.9639,44.2122,43.9242,44.0732,646170.0
2018-08-20 11:00:00,44.37,44.77,44.37,44.71,335730.0,44.0732,44.4705,44.0732,44.4109,335730.0
2018-08-20 11:30:00,44.71,45.71,44.69,45.07,1131532.0,44.4109,45.4042,44.391,44.7685,1131532.0
2018-08-20 12:00:00,45.05,45.51,44.86,44.93,804573.0,44.7486,45.2055,44.5599,44.6294,804573.0
2018-08-20 12:30:00,44.93,45.01,44.7,44.76,175110.0,44.6294,44.7089,44.4009,44.4605,175110.0
2018-08-20 13:00:00,44.75,44.94,44.73,44.92,153722.0,44.4506,44.6393,44.4307,44.6195,153722.0
2018-08-20 13:30:00,44.92,45.03,44.88,44.94,126774.0,44.6195,44.7287,44.5797,44.6393,126774.0
2018-08-20 14:00:00,44.94,45.05,44.89,44.89,168069.0,44.6393,44.7486,44.5897,44.5897,168069.0
2018-08-20 14:30:00,44.89,45.02,44.81,44.97,260798.0,44.5897,44.7188,44.5102,44.6691,260798.0
2018-08-20 15:00:00,44.97,44.98,44.87,44.89,197605.0,44.6691,44.6791,44.5698,44.5897,197605.0
2018-08-20 15:30:00,44.89,44.9,44.71,44.78,913761.0,44.5897,44.5996,44.4109,44.4804,913761.0
2018-08-21 09:30:00,44.93,45.25,44.65,45.03,459308.0,44.6294,44.9473,44.3513,44.7287,459308.0
2018-08-21 10:00:00,45.04,45.46,44.98,45.38,497224.0,44.7387,45.1559,44.6791,45.0764,497224.0
2018-08-21 10:30:00,45.36,45.41,44.87,44.88,551731.0,45.0565,45.1062,44.5698,44.5797,551731.0
2018-08-21 11:00:00,44.89,45.25,44.7,44.84,577910.0,44.5897,44.9473,44.4009,44.54,577910.0
2018-08-21 11:30:00,44.85,45.03,44.79,44.88,407942.0,44.5499,44.7287,44.4903,44.5797,407942.0
2018-08-21 12:00:00,44.89,44.91,44.78,44.84,170702.0,44.5897,44.6095,44.4804,44.54,170702.0
2018-08-21 12:30:00,44.83,44.85,44.55,44.64,118952.0,44.5301,44.5499,44.252,44.3413,118952.0
2018-08-21 13:00:00,44.64,44.77,44.52,44.77,192675.0,44.3413,44.4705,44.2222,44.4705,192675.0
2018-08-21 13:30:00,44.75,44.81,44.69,44.73,156054.0,44.4506,44.5102,44.391,44.4307,156054.0
2018-08-21 14:00:00,44.74,44.79,44.68,44.68,135096.0,44.4407,44.4903,44.3811,44.3811,135096.0
2018-08-21 14:30:00,44.68,44.87,44.68,44.87,157635.0,44.3811,44.5698,44.3811,44.5698,157635.0
2018-08-21 15:00:00,44.86,44.9,44.63,44.73,312003.0,44.5599,44.5996,44.3314,44.4307,312003.0
2018-08-21 15:30:00,44.73,44.85,44.66,44.69,1156137.0,44.4307,44.5499,44.3612,44.391,1156137.0
2018-08-22 09:30:00,44.79,44.85,44.33,44.51,519276.0,44.4903,44.5499,44.0334,44.2122,519276.0
2018-08-22 10:00:00,44.5,44.6,44.38,44.46,351906.0,44.2023,44.3016,44.0831,44.1626,351906.0
2018-08-22 10:30:00,44.46,44.47,44.24,44.3,639515.0,44.1626,44.1725,43.944,44.0036,639515.0
2018-08-22 11:00:00,44.3,44.52,44.29,44.51,242317.0,44.0036,44.2222,43.9937,44.2122,242317.0
2018-08-22 11:30:00,44.52,44.69,44.51,44.56,302327.0,44.2222,44.391,44.2122,44.2619,302327.0
2018-08-22 12:00:00,44.56,44.57,44.39,44.47,529617.0,44.2619,44.2718,44.093,44.1725,529617.0
2018-08-22 12:30:00,44.47,44.57,44.45,44.56,195018.0,44.1725,44.2718,44.1526,44.2619,195018.0
2018-08-22 13:00:00,44.56,44.6,44.44,44.59,533332.0,44.2619,44.3016,44.1427,44.2917,533332.0
2018-08-22 13:30:00,44.59,44.76,44.55,44.75,252205.0,44.2917,44.4605,44.252,44.4506,252205.0
2018-08-22 14:00:00,44.75,45.37,44.68,44.73,466813.0,44.4506,45.0665,44.3811,44.4307,466813.0
2018-08-22 14:30:00,44.73,44.75,44.64,44.71,296881.0,44.4307,44.4506,44.3413,44.4109,296881.0
2018-08-22 15:00:00,44.72,44.72,44.55,44.56,284230.0,44.4208,44.4208,44.252,44.2619,284230.0
2018-08-22 15:30:00,44.56,44.61,44.45,44.6,1735930.0,44.2619,44.3115,44.1526,44.3016,1735930.0
2018-08-23 09:30:00,44.58,44.58,44.4,44.5,109487.0,44.2817,44.2817,44.103,44.2023,109487.0
2018-08-23 10:00:00,44.5,44.72,44.47,44.63,120542.0,44.2023,44.4208,44.1725,44.3314,120542.0
2018-08-23 10:30:00,44.63,44.64,44.41,44.47,123618.0,44.3314,44.3413,44.1129,44.1725,123618.0
2018-08-23 11:00:00,44.47,44.63,44.41,44.54,96004.0,44.1725,44.3314,44.1129,44.242,96004.0
2018-08-23 11:30:00,44.54,44.8,44.52,44.69,190689.0,44.242,44.5003,44.2222,44.391,190689.0
2018-08-23 12:00:00,44.69,44.79,44.59,44.61,275062.0,44.391,44.4903,44.2917,44.3115,275062.0
2018-08-23 12:30:00,44.62,44.62,44.38,44.54,367646.0,44.3215,44.3215,44.0831,44.242,367646.0
2018-08-23 13:00:00,44.53,44.54,44.26,44.26,798524.0,44.2321,44.242,43.9639,43.9639,798524.0
2018-08-23 13:30:00,44.32,44.36,44.08,44.24,188009.0,44.0235,44.0632,43.7851,43.944,188009.0
2018-08-23 14:00:00,44.23,44.24,43.91,43.98,826566.0,43.9341,43.944,43.6162,43.6858,826566.0
2018-08-23 14:30:00,43.99,44.08,43.85,44.04,322942.0,43.6957,43.7851,43.5566,43.7454,322942.0
2018-08-23 15:00:00,44.05,44.08,43.91,44.01,518116.0,43.7553,43.7851,43.6162,43.7156,518116.0
2018-08-23 15:30:00,44.02,44.09,43.91,43.97,784516.0,43.7255,43.795,43.6162,43.6758,784516.0
2018-08-24 09:30:00,44.03,44.1,43.14,43.15,1212872.0,43.7354,43.805,42.8514,42.8613,1212872.0
2018-08-24 10:00:00,43.15,43.15,42.71,42.72,705660.0,42.8613,42.8613,42.4243,42.4342,705660.0
2018-08-24 10:30:00,42.69,42.91,42.37,42.48,473691.0,42.4044,42.6229,42.0865,42.1958,473691.0
2018-08-24 11:00:00,42.48,42.65,42.35,42.65,621227.0,42.1958,42.3647,42.0667,42.3647,621227.0
2018-08-24 11:30:00,42.66,42.96,42.65,42.77,346106.0,42.3746,42.6726,42.3647,42.4839,346106.0
2018-08-24 12:00:00,42.77,42.88,42.67,42.67,167263.0,42.4839,42.5931,42.3845,42.3845,167263.0
2018-08-24 12:30:00,42.66,42.9,42.64,42.88,241277.0,42.3746,42.613,42.3547,42.5931,241277.0
2018-08-24 13:00:00,42.87,42.96,42.78,42.85,358045.0,42.5832,42.6726,42.4938,42.5633,358045.0
2018-08-24 13:30:00,42.86,42.92,42.78,42.9,455793.0,42.5733,42.6329,42.4938,42.613,455793.0
2018-08-24 14:00:00,42.9,43.11,42.89,42.99,265038.0,42.613,42.8216,42.6031,42.7024,265038.0
2018-08-24 14:30:00,43.0,43.0,42.78,42.79,309534.0,42.7123,42.7123,42.4938,42.5037,309534.0
2018-08-24 15:00:00,42.79,42.85,42.73,42.8,536700.0,42.5037,42.5633,42.4441,42.5137,536700.0
2018-08-24 15:30:00,42.8,42.94,42.76,42.82,1179197.0,42.5137,42.6527,42.4739,42.5335,1179197.0
2018-08-27 09:30:00,43.75,43.82,43.19,43.22,797344.0,43.4573,43.5268,42.901,42.9308,797344.0
2018-08-27 10:00:00,43.23,43.47,43.12,43.13,620153.0,42.9408,43.1792,42.8315,42.8415,620153.0
2018-08-27 10:30:00,43.13,43.29,43.09,43.26,266087.0,42.8415,43.0004,42.8017,42.9706,266087.0
2018-08-27 11:00:00,43.26,43.77,43.23,43.74,828685.0,42.9706,43.4772,42.9408,43.4474,828685.0
2018-08-27 11:30:00,43.73,43.84,43.6,43.75,417308.0,43.4374,43.5467,43.3083,43.4573,417308.0
2018-08-27 12:00:00,43.75,43.76,43.51,43.54,179346.0,43.4573,43.4672,43.2189,43.2487,179346.0
2018-08-27 12:30:00,43.55,43.72,43.54,43.71,163505.0,43.2586,43.4275,43.2487,43.4176,163505.0
2018-08-27 13:00:00,43.7,43.79,43.61,43.69,386252.0,43.4076,43.497,43.3182,43.3977,386252.0
2018-08-27 13:30:00,43.7,43.72,43.55,43.69,157763.0,43.4076,43.4275,43.2586,43.3977,157763.0
2018-08-27 14:00:00,43.7,43.89,43.7,43.8,147448.0,43.4076,43.5964,43.4076,43.507,147448.0
2018-08-27 14:30:00,43.8,43.83,43.64,43.75,482113.0,43.507,43.5368,43.348,43.4573,482113.0
2018-08-27 15:00:00,43.75,43.78,43.71,43.76,191038.0,43.4573,43.4871,43.4176,43.4672,191038.0
2018-08-27 15:30:00,43.75,43.82,43.6,43.61,934648.0,43.4573,43.5268,43.3083,43.3182,934648.0
2018-08-28 09:30:00,44.09,44.8,43.71,44.69,1206906.0,43.795,44.5003,43.4176,44.391,1206906.0
2018-08-28 10:00:00,44.69,44.69,44.44,44.62,479330.0,44.391,44.391,44.1427,44.3215,479330.0
2018-08-28 10:30:00,44.6,44.9,44.6,44.82,523049.0,44.3016,44.5996,44.3016,44.5201,523049.0
2018-08-28 11:00:00,44.82,45.2,44.73,44.9,529680.0,44.5201,44.8976,44.4307,44.5996,529680.0
2018-08-28 11:30:00,44.91,45.42,44.9,45.41,637041.0,44.6095,45.1161,44.5996,45.1062,637041.0
2018-08-28 12:00:00,45.41,45.68,45.36,45.61,839980.0,45.1062,45.3744,45.0565,45.3049,839980.0
2018-08-28 12:30:00,45.6,45.75,45.46,45.48,850586.0,45.2949,45.4439,45.1559,45.1757,850586.0
2018-08-28 13:00:00,45.49,45.66,45.42,45.57,403027.0,45.1857,45.3545,45.1161,45.2651,403027.0
2018-08-28 13:30:00,45.58,45.58,45.27,45.37,338487.0,45.2751,45.2751,44.9671,45.0665,338487.0
2018-08-28 14:00:00,45.37,45.79,45.36,45.76,637287.0,45.0665,45.4837,45.0565,45.4539,637287.0
2018-08-28 14:30:00,45.77,46.11,45.61,45.72,861027.0,45.4638,45.8015,45.3049,45.4141,861027.0
2018-08-28 15:00:00,45.72,45.83,45.61,45.7,545317.0,45.4141,45.5234,45.3049,45.3943,545317.0
2018-08-28 15:30:00,45.7,45.72,45.52,45.67,1133779.0,45.3943,45.4141,45.2155,45.3645,1133779.0
2018-08-29 09:30:00,46.64,47.47,45.89,46.85,2905621.0,46.328,47.1524,45.583,46.5366,2905621.0
2018-08-29 10:00:00,46.86,47.06,46.18,46.39,2893842.0,46.5465,46.7452,45.871,46.0796,2893842.0
2018-08-29 10:30:00,46.39,46.4,45.92,46.34,931972.0,46.0796,46.0896,45.6128,46.03,931972.0
2018-08-29 11:00:00,46.33,46.5,46.09,46.25,815683.0,46.02,46.1889,45.7816,45.9406,815683.0
2018-08-29 11:30:00,46.25,46.36,46.14,46.21,606804.0,45.9406,46.0498,45.8313,45.9008,606804.0
2018-08-29 12:00:00,46.21,46.31,46.13,46.22,373120.0,45.9008,46.0002,45.8214,45.9108,373120.0
2018-08-29 12:30:00,46.23,46.34,46.16,46.3,309026.0,45.9207,46.03,45.8512,45.9902,309026.0
2018-08-29 13:00:00,46.3,46.48,46.29,46.39,475166.0,45.9902,46.169,45.9803,46.0796,475166.0
2018-08-29 13:30:00,46.38,46.4,46.12,46.2,398263.0,46.0697,46.0896,45.8114,45.8909,398263.0
2018-08-29 14:00:00,46.2,46.32,46.12,46.28,334106.0,45.8909,46.0101,45.8114,45.9704,334106.0
2018-08-29 14:30:00,46.28,46.61,46.26,46.57,494025.0,45.9704,46.2982,45.9505,46.2584,494025.0
2018-08-29 15:00:00,46.57,46.96,46.54,46.9,898720.0,46.2584,46.6458,46.2286,46.5862,898720.0
2018-08-29 15:30:00,46.9,46.95,46.75,46.93,1752768.0,46.5862,46.6359,46.4372,46.616,1752768.0
2018-08-30 09:30:00,47.07,48.09,46.8,47.79,1640714.0,46.7551,47.7683,46.4869,47.4703,1640714.0
2018-08-30 10:00:00,47.79,47.8,47.31,47.4,965349.0,47.4703,47.4802,46.9935,47.0829,965349.0
2018-08-30 10:30:00,47.39,47.47,47.16,47.45,602172.0,47.073,47.1524,46.8445,47.1325,602172.0
2018-08-30 11:00:00,47.44,47.45,47.23,47.23,479797.0,47.1226,47.1325,46.914,46.914,479797.0
2018-08-30 11:30:00,47.23,47.23,47.05,47.06,440764.0,46.914,46.914,46.7352,46.7452,440764.0
2018-08-30 12:00:00,47.06,47.35,47.03,47.14,320556.0,46.7452,47.0332,46.7154,46.8246,320556.0
2018-08-30 12:30:00,47.14,47.16,47.04,47.06,294504.0,46.8246,46.8445,46.7253,46.7452,294504.0
2018-08-30 13:00:00,47.06,47.11,47.0,47.02,272084.0,46.7452,46.7948,46.6856,46.7054,272084.0
2018-08-30 13:30:00,47.01,47.03,46.87,46.9,338129.0,46.6955,46.7154,46.5564,46.5862,338129.0
2018-08-30 14:00:00,46.9,46.9,46.59,46.65,326696.0,46.5862,46.5862,46.2783,46.3379,326696.0
2018-08-30 14:30:00,46.65,46.86,46.62,46.84,314578.0,46.3379,46.5465,46.3081,46.5266,314578.0
2018-08-30 15:00:00,46.84,47.04,46.76,46.93,783514.0,46.5266,46.7253,46.4472,46.616,783514.0
2018-08-30 15:30:00,46.92,47.07,46.91,47.03,1076762.0,46.6061,46.7551,46.5962,46.7154,1076762.0
2018-08-31 09:30:00,47.08,47.47,46.88,46.95,563937.0,46.765,47.1524,46.5664,46.6359,563937.0
2018-08-31 10:00:00,46.96,47.15,46.84,46.96,294264.0,46.6458,46.8346,46.5266,46.6458,294264.0
2018-08-31 10:30:00,46.96,46.99,46.29,46.48,624947.0,46.6458,46.6756,45.9803,46.169,624947.0
2018-08-31 11:00:00,46.48,46.49,46.07,46.21,544201.0,46.169,46.179,45.7618,45.9008,544201.0
2018-08-31 11:30:00,46.22,46.24,45.81,45.97,430066.0,45.9108,45.9306,45.5035,45.6625,430066.0
2018-08-31 12:00:00,45.97,46.02,45.65,45.65,1216741.0,45.6625,45.7121,45.3446,45.3446,1216741.0
2018-08-31 12:30:00,45.65,45.73,45.5,45.59,281154.0,45.3446,45.4241,45.1956,45.285,281154.0
2018-08-31 13:00:00,45.59,45.91,45.58,45.82,262239.0,45.285,45.6029,45.2751,45.5135,262239.0
2018-08-31 13:30:00,45.81,45.82,45.61,45.8,195507.0,45.5035,45.5135,45.3049,45.4936,195507.0
2018-08-31 14:00:00,45.8,46.05,45.74,46.0,463914.0,45.4936,45.7419,45.434,45.6922,463914.0
2018-08-31 14:30:00,46.01,46.1,45.73,45.86,793459.0,45.7022,45.7916,45.4241,45.5532,793459.0
2018-08-31 15:00:00,45.87,46.07,45.83,46.01,481690.0,45.5631,45.7618,45.5234,45.7022,481690.0
2018-08-31 15:30:00,46.0,46.2,46.0,46.18,1795848.0,45.6922,45.8909,45.6922,45.871,1795848.0
2018-09-04 09:30:00,48.21,48.69,47.51,48.44,2908585.0,47.8875,48.3643,47.1921,48.1159,2908585.0
2018-09-04 10:00:00,48.45,48.56,48.18,48.51,1288591.0,48.1259,48.2351,47.8577,48.1855,1288591.0
2018-09-04 10:30:00,48.51,48.67,48.07,48.11,841835.0,48.1855,48.3444,47.7484,47.7881,841835.0
2018-09-04 11:00:00,48.11,48.34,48.1,48.17,395792.0,47.7881,48.0166,47.7782,47.8477,395792.0
2018-09-04 11:30:00,48.18,48.21,47.85,48.0,532235.0,47.8577,47.8875,47.5299,47.6789,532235.0
2018-09-04 12:00:00,48.01,48.11,47.93,48.0,273841.0,47.6888,47.7881,47.6093,47.6789,273841.0
2018-09-04 12:30:00,48.0,48.04,47.66,47.71,319299.0,47.6789,47.7186,47.3411,47.3908,319299.0
2018-09-04 13:00:00,47.71,47.76,47.43,47.5,335647.0,47.3908,47.4405,47.1127,47.1822,335647.0
2018-09-04 13:30:00,47.51,47.67,47.44,47.59,322026.0,47.1921,47.3511,47.1226,47.2716,322026.0
2018-09-04 14:00:00,47.59,47.73,47.31,47.5,377443.0,47.2716,47.4107,46.9935,47.1822,377443.0
2018-09-04 14:30:00,47.5,47.55,47.23,47.27,339510.0,47.1822,47.2319,46.914,46.9538,339510.0
2018-09-04 15:00:00,47.26,47.34,47.05,47.12,391224.0,46.9438,47.0233,46.7352,46.8048,391224.0
2018-09-04 15:30:00,47.12,47.14,46.91,47.0,1166430.0,46.8048,46.8246,46.5962,46.6856,1166430.0
2018-09-05 09:30:00,46.74,46.98,46.41,46.76,374746.0,46.4273,46.6657,46.0995,46.4472,374746.0
2018-09-05 10:00:00,46.77,46.84,46.72,46.77,244331.0,46.4571,46.5266,46.4074,46.4571,244331.0
2018-09-05 10:30:00,46.78,47.11,46.77,46.79,432884.0,46.467,46.7948,46.4571,46.477,432884.0
2018-09-05 11:00:00,46.78,47.2,46.77,47.04,220179.0,46.467,46.8842,46.4571,46.7253,220179.0
2018-09-05 11:30:00,47.05,47.2,46.96,47.08,188111.0,46.7352,46.8842,46.6458,46.765,188111.0
2018-09-05 12:00:00,47.09,47.14,46.99,47.05,247913.0,46.775,46.8246,46.6756,46.7352,247913.0
2018-09-05 12:30:00,47.05,47.14,47.02,47.09,151551.0,46.7352,46.8246,46.7054,46.775,151551.0
2018-09-05 13:00:00,47.09,47.14,47.02,47.03,172423.0,46.775,46.8246,46.7054,46.7154,172423.0
2018-09-05 13:30:00,47.03,47.13,47.02,47.05,104873.0,46.7154,46.8147,46.7054,46.7352,104873.0
2018-09-05 14:00:00,47.04,47.18,47.03,47.15,165264.0,46.7253,46.8644,46.7154,46.8346,165264.0
2018-09-05 14:30:00,47.16,47.2,47.12,47.19,324149.0,46.8445,46.8842,46.8048,46.8743,324149.0
2018-09-05 15:00:00,47.19,47.2,47.06,47.07,190188.0,46.8743,46.8842,46.7452,46.7551,190188.0
2018-09-05 15:30:00,47.07,47.08,46.99,47.0,799368.0,46.7551,46.765,46.6756,46.6856,799368.0
2018-09-06 09:30:00,47.17,47.19,45.91,46.29,939404.0,46.8544,46.8743,45.6029,45.9803,939404.0
2018-09-06 10:00:00,46.3,46.31,45.66,45.73,720779.0,45.9902,46.0002,45.3545,45.4241,720779.0
2018-09-06 10:30:00,45.75,45.76,45.4,45.47,1056255.0,45.4439,45.4539,45.0963,45.1658,1056255.0
2018-09-06 11:00:00,45.47,45.6,45.32,45.39,721226.0,45.1658,45.2949,45.0168,45.0863,721226.0
2018-09-06 11:30:00,45.39,45.56,45.33,45.4,752880.0,45.0863,45.2552,45.0267,45.0963,752880.0
2018-09-06 12:00:00,45.41,45.54,45.38,45.46,551806.0,45.1062,45.2353,45.0764,45.1559,551806.0
2018-09-06 12:30:00,45.46,45.54,45.18,45.22,1301905.0,45.1559,45.2353,44.8777,44.9175,1301905.0
2018-09-06 13:00:00,45.22,45.41,45.08,45.41,362958.0,44.9175,45.1062,44.7784,45.1062,362958.0
2018-09-06 13:30:00,45.41,45.5,45.33,45.44,382781.0,45.1062,45.1956,45.0267,45.136,382781.0
2018-09-06 14:00:00,45.45,45.87,45.41,45.66,2639906.0,45.1459,45.5631,45.1062,45.3545,2639906.0
2018-09-06 14:30:00,45.67,45.8,45.53,45.71,417978.0,45.3645,45.4936,45.2254,45.4042,417978.0
2018-09-06 15:00:00,45.71,45.83,45.68,45.75,362573.0,45.4042,45.5234,45.3744,45.4439,362573.0
2018-09-06 15:30:00,45.76,45.76,45.49,45.54,1664556.0,45.4539,45.4539,45.1857,45.2353,1664556.0
2018-09-07 09:30:00,45.07,45.73,45.04,45.45,1145293.0,44.7685,45.4241,44.7387,45.1459,1145293.0
2018-09-07 10:00:00,45.48,45.74,45.42,45.54,308472.0,45.1757,45.434,45.1161,45.2353,308472.0
2018-09-07 10:30:00,45.54,45.9,45.46,45.85,598208.0,45.2353,45.5929,45.1559,45.5433,598208.0
2018-09-07 11:00:00,45.84,45.91,45.65,45.66,237437.0,45.5333,45.6029,45.3446,45.3545,237437.0
2018-09-07 11:30:00,45.66,45.87,45.57,45.67,586801.0,45.3545,45.5631,45.2651,45.3645,586801.0
2018-09-07 12:00:00,45.67,45.82,45.63,45.81,210316.0,45.3645,45.5135,45.3247,45.5035,210316.0
2018-09-07 12:30:00,45.81,45.84,45.74,45.77,130147.0,45.5035,45.5333,45.434,45.4638,130147.0
2018-09-07 13:00:00,45.78,45.81,45.64,45.73,122874.0,45.4737,45.5035,45.3347,45.4241,122874.0
2018-09-07 13:30:00,45.73,45.78,45.7,45.78,132960.0,45.4241,45.4737,45.3943,45.4737,132960.0
2018-09-07 14:00:00,45.78,45.8,45.7,45.75,128200.0,45.4737,45.4936,45.3943,45.4439,128200.0
2018-09-07 14:30:00,45.75,45.75,45.65,45.67,170812.0,45.4439,45.4439,45.3446,45.3645,170812.0
2018-09-07 15:00:00,45.68,45.73,45.61,45.71,536811.0,45.3744,45.4241,45.3049,45.4042,536811.0
2018-09-07 15:30:00,45.71,45.83,45.66,45.79,642670.0,45.4042,45.5234,45.3545,45.4837,642670.0
2018-09-10 09:30:00,45.79,46.31,45.59,46.19,355878.0,45.4837,46.0002,45.285,45.881,355878.0
2018-09-10 10:00:00,46.19,46.31,46.09,46.17,184080.0,45.881,46.0002,45.7816,45.8611,184080.0
2018-09-10 10:30:00,46.17,46.33,46.08,46.08,257238.0,45.8611,46.02,45.7717,45.7717,257238.0
2018-09-10 11:00:00,46.09,46.1,45.88,45.93,116081.0,45.7816,45.7916,45.5731,45.6227,116081.0
2018-09-10 11:30:00,45.94,46.09,45.9,46.06,177312.0,45.6327,45.7816,45.5929,45.7518,177312.0
2018-09-10 12:00:00,46.05,46.27,46.04,46.25,164416.0,45.7419,45.9604,45.732,45.9406,164416.0
2018-09-10 12:30:00,46.26,46.3,46.19,46.27,248668.0,45.9505,45.9902,45.881,45.9604,248668.0
2018-09-10 13:00:00,46.26,46.45,46.24,46.39,108001.0,45.9505,46.1392,45.9306,46.0796,108001.0
2018-09-10 13:30:00,46.38,46.43,46.32,46.43,47774.0,46.0697,46.1194,46.0101,46.1194,47774.0
2018-09-10 14:00:00,46.43,46.46,46.34,46.37,69675.0,46.1194,46.1492,46.03,46.0598,69675.0
2018-09-10 14:30:00,46.37,46.39,46.28,46.28,55528.0,46.0598,46.0796,45.9704,45.9704,55528.0
2018-09-10 15:00:00,46.29,46.4,46.27,46.33,181334.0,45.9803,46.0896,45.9604,46.02,181334.0
2018-09-10 15:30:00,46.33,46.34,46.22,46.26,369037.0,46.02,46.03,45.9108,45.9505,369037.0
2018-09-11 09:30:00,46.0,46.31,45.79,46.24,161302.0,45.6922,46.0002,45.4837,45.9306,161302.0
2018-09-11 10:00:00,46.25,46.29,46.05,46.22,93928.0,45.9406,45.9803,45.7419,45.9108,93928.0
2018-09-11 10:30:00,46.21,46.29,46.1,46.1,82358.0,45.9008,45.9803,45.7916,45.7916,82358.0
2018-09-11 11:00:00,46.11,46.16,46.04,46.13,93747.0,45.8015,45.8512,45.732,45.8214,93747.0
2018-09-11 11:30:00,46.13,46.17,46.0,46.02,83771.0,45.8214,45.8611,45.6922,45.7121,83771.0
2018-09-11 12:00:00,46.02,46.03,45.9,45.95,126829.0,45.7121,45.722,45.5929,45.6426,126829.0
2018-09-11 12:30:00,45.95,46.12,45.95,46.11,243277.0,45.6426,45.8114,45.6426,45.8015,243277.0
2018-09-11 13:00:00,46.12,46.24,46.09,46.21,79256.0,45.8114,45.9306,45.7816,45.9008,79256.0
2018-09-11 13:30:00,46.22,46.22,46.1,46.15,90824.0,45.9108,45.9108,45.7916,45.8412,90824.0
2018-09-11 14:00:00,46.16,46.25,46.14,46.24,67824.0,45.8512,45.9406,45.8313,45.9306,67824.0
2018-09-11 14:30:00,46.23,46.29,46.22,46.26,118467.0,45.9207,45.9803,45.9108,45.9505,118467.0
2018-09-11 15:00:00,46.26,46.36,46.19,46.25,387224.0,45.9505,46.0498,45.881,45.9406,387224.0
2018-09-11 15:30:00,46.24,46.35,46.18,46.28,1312459.0,45.9306,46.0399,45.871,45.9704,1312459.0
2018-09-12 09:30:00,46.13,46.36,45.97,46.27,347420.0,45.8214,46.0498,45.6625,45.9604,347420.0
2018-09-12 10:00:00,46.27,46.37,46.19,46.35,115087.0,45.9604,46.0598,45.881,46.0399,115087.0
2018-09-12 10:30:00,46.34,46.54,46.3,46.44,330506.0,46.03,46.2286,45.9902,46.1293,330506.0
2018-09-12 11:00:00,46.45,46.45,46.31,46.4,526630.0,46.1392,46.1392,46.0002,46.0896,526630.0
2018-09-12 11:30:00,46.41,46.47,46.24,46.33,1305349.0,46.0995,46.1591,45.9306,46.02,1305349.0
2018-09-12 12:00:00,46.33,46.37,46.05,46.05,684614.0,46.02,46.0598,45.7419,45.7419,684614.0
2018-09-12 12:30:00,46.05,46.06,45.89,46.03,530110.0,45.7419,45.7518,45.583,45.722,530110.0
2018-09-12 13:00:00,46.02,46.08,45.97,46.02,221335.0,45.7121,45.7717,45.6625,45.7121,221335.0
2018-09-12 13:30:00,46.01,46.07,45.96,46.07,438809.0,45.7022,45.7618,45.6525,45.7618,438809.0
2018-09-12 14:00:00,46.06,46.07,45.97,46.0,194607.0,45.7518,45.7618,45.6625,45.6922,194607.0
2018-09-12 14:30:00,46.0,46.05,45.97,46.04,206764.0,45.6922,45.7419,45.6625,45.732,206764.0
2018-09-12 15:00:00,46.04,46.04,45.92,45.93,519089.0,45.732,45.732,45.6128,45.6227,519089.0
2018-09-12 15:30:00,45.93,46.0,45.79,45.9,1366574.0,45.6227,45.6922,45.4837,45.5929,1366574.0
2018-09-13 09:30:00,46.03,46.17,45.71,46.09,117167.0,45.722,45.8611,45.4042,45.7816,117167.0
2018-09-13 10:00:00,46.09,46.25,46.03,46.25,114536.0,45.7816,45.9406,45.722,45.9406,114536.0
2018-09-13 10:30:00,46.26,46.26,46.02,46.05,150802.0,45.9505,45.9505,45.7121,45.7419,150802.0
2018-09-13 11:00:00,46.07,46.11,45.99,46.03,141290.0,45.7618,45.8015,45.6823,45.722,141290.0
2018-09-13 11:30:00,46.02,46.19,46.02,46.17,387552.0,45.7121,45.881,45.7121,45.8611,387552.0
2018-09-13 12:00:00,46.15,46.3,46.15,46.22,90727.0,45.8412,45.9902,45.8412,45.9108,90727.0
2018-09-13 12:30:00,46.22,46.28,46.19,46.28,308183.0,45.9108,45.9704,45.881,45.9704,308183.0
2018-09-13 13:00:00,46.28,46.31,46.25,46.28,48988.0,45.9704,46.0002,45.9406,45.9704,48988.0
2018-09-13 13:30:00,46.28,46.37,46.24,46.37,77090.0,45.9704,46.0598,45.9306,46.0598,77090.0
2018-09-13 14:00:00,46.37,46.63,46.34,46.45,309119.0,46.0598,46.318,46.03,46.1392,309119.0
2018-09-13 14:30:00,46.45,46.59,46.45,46.55,275260.0,46.1392,46.2783,46.1392,46.2386,275260.0
2018-09-13 15:00:00,46.55,46.55,46.48,46.5,230318.0,46.2386,46.2386,46.169,46.1889,230318.0
2018-09-13 15:30:00,46.5,46.56,46.47,46.52,845682.0,46.1889,46.2485,46.1591,46.2088,845682.0
2018-09-14 09:30:00,46.71,46.73,46.21,46.22,289473.0,46.3975,46.4174,45.9008,45.9108,289473.0
2018-09-14 10:00:00,46.22,46.42,46.22,46.34,354244.0,45.9108,46.1094,45.9108,46.03,354244.0
2018-09-14 10:30:00,46.33,46.53,46.31,46.47,147444.0,46.02,46.2187,46.0002,46.1591,147444.0
2018-09-14 11:00:00,46.47,46.58,46.41,46.47,172310.0,46.1591,46.2684,46.0995,46.1591,172310.0
2018-09-14 11:30:00,46.47,46.62,46.45,46.49,132386.0,46.1591,46.3081,46.1392,46.179,132386.0
2018-09-14 12:00:00,46.48,46.54,46.42,46.43,757758.0,46.169,46.2286,46.1094,46.1194,757758.0
2018-09-14 12:30:00,46.43,46.55,46.4,46.55,109890.0,46.1194,46.2386,46.0896,46.2386,109890.0
2018-09-14 13:00:00,46.56,46.87,46.55,46.8,222304.0,46.2485,46.5564,46.2386,46.4869,222304.0
2018-09-14 13:30:00,46.8,46.99,46.8,46.95,316893.0,46.4869,46.6756,46.4869,46.6359,316893.0
2018-09-14 14:00:00,46.95,47.02,46.83,46.9,131774.0,46.6359,46.7054,46.5167,46.5862,131774.0
2018-09-14 14:30:00,46.9,47.01,46.9,46.97,343421.0,46.5862,46.6955,46.5862,46.6558,343421.0
2018-09-14 15:00:00,46.97,47.02,46.93,47.0,173072.0,46.6558,46.7054,46.616,46.6856,173072.0
2018-09-14 15:30:00,47.01,47.1,46.97,46.99,1068435.0,46.6955,46.7849,46.6558,46.6756,1068435.0
2018-09-17 09:30:00,46.98,47.18,46.72,46.98,240251.0,46.6657,46.8644,46.4074,46.6657,240251.0
2018-09-17 10:00:00,46.99,47.27,46.94,46.95,351947.0,46.6756,46.9538,46.626,46.6359,351947.0
2018-09-17 10:30:00,46.95,46.98,46.69,46.76,221542.0,46.6359,46.6657,46.3776,46.4472,221542.0
2018-09-17 11:00:00,46.76,46.86,46.68,46.85,139170.0,46.4472,46.5465,46.3677,46.5366,139170.0
2018-09-17 11:30:00,46.86,46.99,46.82,46.86,184615.0,46.5465,46.6756,46.5068,46.5465,184615.0
2018-09-17 12:00:00,46.85,46.9,46.78,46.83,101098.0,46.5366,46.5862,46.467,46.5167,101098.0
2018-09-17 12:30:00,46.82,46.82,46.66,46.79,153152.0,46.5068,46.5068,46.3478,46.477,153152.0
2018-09-17 13:00:00,46.77,46.82,46.7,46.78,111333.0,46.4571,46.5068,46.3876,46.467,111333.0
2018-09-17 13:30:00,46.78,46.83,46.74,46.76,110020.0,46.467,46.5167,46.4273,46.4472,110020.0
2018-09-17 14:00:00,46.76,46.83,46.7,46.76,145781.0,46.4472,46.5167,46.3876,46.4472,145781.0
2018-09-17 14:30:00,46.76,46.8,46.66,46.78,234877.0,46.4472,46.4869,46.3478,46.467,234877.0
2018-09-17 15:00:00,46.78,46.85,46.77,46.84,129103.0,46.467,46.5366,46.4571,46.5266,129103.0
2018-09-17 15:30:00,46.84,46.96,46.79,46.83,449860.0,46.5266,46.6458,46.477,46.5167,449860.0
2018-09-18 09:30:00,46.87,47.19,46.72,46.82,172915.0,46.5564,46.8743,46.4074,46.5068,172915.0
2018-09-18 10:00:00,46.82,46.87,46.72,46.82,140063.0,46.5068,46.5564,46.4074,46.5068,140063.0
2018-09-18 10:30:00,46.82,46.97,46.75,46.9,265275.0,46.5068,46.6558,46.4372,46.5862,265275.0
2018-09-18 11:00:00,46.89,47.05,46.89,46.92,105057.0,46.5763,46.7352,46.5763,46.6061,105057.0
2018-09-18 11:30:00,46.92,46.95,46.74,46.8,60123.0,46.6061,46.6359,46.4273,46.4869,60123.0
2018-09-18 12:00:00,46.8,46.88,46.76,46.88,77269.0,46.4869,46.5664,46.4472,46.5664,77269.0
2018-09-18 12:30:00,46.87,46.9,46.82,46.85,144581.0,46.5564,46.5862,46.5068,46.5366,144581.0
2018-09-18 13:00:00,46.85,46.95,46.84,46.92,49913.0,46.5366,46.6359,46.5266,46.6061,49913.0
2018-09-18 13:30:00,46.93,47.07,46.93,47.03,149843.0,46.616,46.7551,46.616,46.7154,149843.0
2018-09-18 14:00:00,47.04,47.15,47.03,47.12,80448.0,46.7253,46.8346,46.7154,46.8048,80448.0
2018-09-18 14:30:00,47.11,47.17,47.07,47.15,136656.0,46.7948,46.8544,46.7551,46.8346,136656.0
2018-09-18 15:00:00,47.15,47.17,47.1,47.15,154310.0,46.8346,46.8544,46.7849,46.8346,154310.0
2018-09-18 15:30:00,47.15,47.22,47.11,47.2,582531.0,46.8346,46.9041,46.7948,46.8842,582531.0
2018-09-19 09:30:00,47.07,47.2,46.76,47.05,447868.0,46.7551,46.8842,46.4472,46.7352,447868.0
2018-09-19 10:00:00,47.02,47.08,46.88,47.07,323732.0,46.7054,46.765,46.5664,46.7551,323732.0
2018-09-19 10:30:00,47.06,47.18,46.95,47.02,170372.0,46.7452,46.8644,46.6359,46.7054,170372.0
2018-09-19 11:00:00,47.02,47.02,46.83,46.84,548050.0,46.7054,46.7054,46.5167,46.5266,548050.0
2018-09-19 11:30:00,46.84,46.98,46.76,46.95,599192.0,46.5266,46.6657,46.4472,46.6359,599192.0
2018-09-19 12:00:00,46.94,46.99,46.87,46.94,121129.0,46.626,46.6756,46.5564,46.626,121129.0
2018-09-19 12:30:00,46.94,47.01,46.9,46.91,234346.0,46.626,46.6955,46.5862,46.5962,234346.0
2018-09-19 13:00:00,46.9,46.92,46.68,46.77,321575.0,46.5862,46.6061,46.3677,46.4571,321575.0
2018-09-19 13:30:00,46.76,46.81,46.69,46.75,338531.0,46.4472,46.4968,46.3776,46.4372,338531.0
2018-09-19 14:00:00,46.75,46.77,46.51,46.51,694488.0,46.4372,46.4571,46.1988,46.1988,694488.0
2018-09-19 14:30:00,46.51,46.52,46.43,46.51,381669.0,46.1988,46.2088,46.1194,46.1988,381669.0
2018-09-19 15:00:00,46.51,46.72,46.46,46.68,431082.0,46.1988,46.4074,46.1492,46.3677,431082.0
2018-09-19 15:30:00,46.68,46.79,46.62,46.73,529765.0,46.3677,46.477,46.3081,46.4174,529765.0
2018-09-20 09:30:00,46.86,47.0,46.68,46.75,587846.0,46.5465,46.6856,46.3677,46.4372,587846.0
2018-09-20 10:00:00,46.73,46.83,46.5,46.73,197873.0,46.4174,46.5167,46.1889,46.4174,197873.0
2018-09-20 10:30:00,46.72,46.97,46.71,46.79,475977.0,46.4074,46.6558,46.3975,46.477,475977.0
2018-09-20 11:00:00,46.78,46.94,46.74,46.87,136815.0,46.467,46.626,46.4273,46.5564,136815.0
2018-09-20 11:30:00,46.86,46.9,46.68,46.8,223954.0,46.5465,46.5862,46.3677,46.4869,223954.0
2018-09-20 12:00:00,46.79,46.99,46.78,46.96,204368.0,46.477,46.6756,46.467,46.6458,204368.0
2018-09-20 12:30:00,46.95,46.97,46.78,46.85,221485.0,46.6359,46.6558,46.467,46.5366,221485.0
2018-09-20 13:00:00,46.84,46.92,46.8,46.8,127915.0,46.5266,46.6061,46.4869,46.4869,127915.0
2018-09-20 13:30:00,46.8,46.81,46.67,46.73,123052.0,46.4869,46.4968,46.3578,46.4174,123052.0
2018-09-20 14:00:00,46.73,46.84,46.71,46.82,143840.0,46.4174,46.5266,46.3975,46.5068,143840.0
2018-09-20 14:30:00,46.82,46.87,46.79,46.84,111558.0,46.5068,46.5564,46.477,46.5266,111558.0
2018-09-20 15:00:00,46.85,46.92,46.82,46.9,163961.0,46.5366,46.6061,46.5068,46.5862,163961.0
2018-09-20 15:30:00,46.91,47.0,46.9,46.92,631852.0,46.5962,46.6856,46.5862,46.6061,631852.0
2018-09-21 09:30:00,46.81,46.96,46.73,46.87,1568721.0,46.4968,46.6458,46.4174,46.5564,1568721.0
2018-09-21 10:00:00,46.87,46.99,46.73,46.8,196455.0,46.5564,46.6756,46.4174,46.4869,196455.0
2018-09-21 10:30:00,46.8,46.91,46.76,46.82,114300.0,46.4869,46.5962,46.4472,46.5068,114300.0
2018-09-21 11:00:00,46.83,46.84,46.68,46.72,287031.0,46.5167,46.5266,46.3677,46.4074,287031.0
2018-09-21 11:30:00,46.73,46.83,46.65,46.74,267147.0,46.4174,46.5167,46.3379,46.4273,267147.0
2018-09-21 12:00:00,46.75,46.79,46.7,46.75,230280.0,46.4372,46.477,46.3876,46.4372,230280.0
2018-09-21 12:30:00,46.74,46.8,46.72,46.75,158209.0,46.4273,46.4869,46.4074,46.4372,158209.0
2018-09-21 13:00:00,46.77,46.91,46.75,46.89,191145.0,46.4571,46.5962,46.4372,46.5763,191145.0
2018-09-21 13:30:00,46.9,47.01,46.82,46.98,174158.0,46.5862,46.6955,46.5068,46.6657,174158.0
2018-09-21 14:00:00,47.0,48.36,46.99,47.05,953691.0,46.6856,48.0365,46.6756,46.7352,953691.0
2018-09-21 14:30:00,47.05,47.27,46.95,47.2,391446.0,46.7352,46.9538,46.6359,46.8842,391446.0
2018-09-21 15:00:00,47.2,47.23,47.0,47.12,339817.0,46.8842,46.914,46.6856,46.8048,339817.0
2018-09-21 15:30:00,47.12,47.19,46.74,46.79,1429671.0,46.8048,46.8743,46.4273,46.477,1429671.0
2018-09-24 09:30:00,46.7,46.9,46.42,46.56,275795.0,46.3876,46.5862,46.1094,46.2485,275795.0
2018-09-24 10:00:00,46.55,46.71,46.36,46.41,139014.0,46.2386,46.3975,46.0498,46.0995,139014.0
2018-09-24 10:30:00,46.41,46.56,46.38,46.53,149296.0,46.0995,46.2485,46.0697,46.2187,149296.0
2018-09-24 11:00:00,46.53,46.63,46.32,46.33,256453.0,46.2187,46.318,46.0101,46.02,256453.0
2018-09-24 11:30:00,46.33,46.5,46.18,46.19,300343.0,46.02,46.1889,45.871,45.881,300343.0
2018-09-24 12:00:00,46.2,46.31,46.15,46.16,212348.0,45.8909,46.0002,45.8412,45.8512,212348.0
2018-09-24 12:30:00,46.16,46.35,46.12,46.3,269018.0,45.8512,46.0399,45.8114,45.9902,269018.0
2018-09-24 13:00:00,46.3,46.3,46.21,46.26,100797.0,45.9902,45.9902,45.9008,45.9505,100797.0
2018-09-24 13:30:00,46.26,46.26,46.14,46.21,211578.0,45.9505,45.9505,45.8313,45.9008,211578.0
2018-09-24 14:00:00,46.2,46.35,46.18,46.28,349825.0,45.8909,46.0399,45.871,45.9704,349825.0
2018-09-24 14:30:00,46.28,46.38,46.19,46.38,137063.0,45.9704,46.0697,45.881,46.0697,137063.0
2018-09-24 15:00:00,46.37,46.37,46.18,46.29,538160.0,46.0598,46.0598,45.871,45.9803,538160.0
2018-09-24 15:30:00,46.29,46.36,46.2,46.28,503073.0,45.9803,46.0498,45.8909,45.9704,503073.0
2018-09-25 09:30:00,46.23,46.33,45.76,46.17,312432.0,45.9207,46.02,45.4539,45.8611,312432.0
2018-09-25 10:00:00,46.19,46.26,45.98,46.08,244090.0,45.881,45.9505,45.6724,45.7717,244090.0
2018-09-25 10:30:00,46.08,46.14,45.96,46.0,112628.0,45.7717,45.8313,45.6525,45.6922,112628.0
2018-09-25 11:00:00,46.0,46.06,45.86,45.95,138292.0,45.6922,45.7518,45.5532,45.6426,138292.0
2018-09-25 11:30:00,45.94,45.94,45.75,45.76,80187.0,45.6327,45.6327,45.4439,45.4539,80187.0
2018-09-25 12:00:00,45.77,45.9,45.73,45.73,280815.0,45.4638,45.5929,45.4241,45.4241,280815.0
2018-09-25 12:30:00,45.73,45.85,45.7,45.81,166200.0,45.4241,45.5433,45.3943,45.5035,166200.0
2018-09-25 13:00:00,45.81,45.94,45.78,45.93,76593.0,45.5035,45.6327,45.4737,45.6227,76593.0
2018-09-25 13:30:00,45.93,45.98,45.85,45.98,146968.0,45.6227,45.6724,45.5433,45.6724,146968.0
2018-09-25 14:00:00,45.97,46.01,45.91,45.95,66444.0,45.6625,45.7022,45.6029,45.6426,66444.0
2018-09-25 14:30:00,45.95,46.01,45.86,45.9,75540.0,45.6426,45.7022,45.5532,45.5929,75540.0
2018-09-25 15:00:00,45.89,45.92,45.83,45.84,163471.0,45.583,45.6128,45.5234,45.5333,163471.0
2018-09-25 15:30:00,45.83,45.87,45.78,45.85,508003.0,45.5234,45.5631,45.4737,45.5433,508003.0
2018-09-26 09:30:00,45.44,45.69,45.15,45.5,279643.0,45.136,45.3843,44.8479,45.1956,279643.0
2018-09-26 10:00:00,45.49,45.61,45.35,45.53,176929.0,45.1857,45.3049,45.0466,45.2254,176929.0
2018-09-26 10:30:00,45.53,45.55,45.33,45.39,220426.0,45.2254,45.2453,45.0267,45.0863,220426.0
2018-09-26 11:00:00,45.39,45.59,45.37,45.58,114746.0,45.0863,45.285,45.0665,45.2751,114746.0
2018-09-26 11:30:00,45.58,45.63,45.53,45.58,142556.0,45.2751,45.3247,45.2254,45.2751,142556.0
2018-09-26 12:00:00,45.58,45.59,45.51,45.52,200926.0,45.2751,45.285,45.2055,45.2155,200926.0
2018-09-26 12:30:00,45.52,45.61,45.46,45.55,192257.0,45.2155,45.3049,45.1559,45.2453,192257.0
2018-09-26 13:00:00,45.55,45.61,45.5,45.55,156632.0,45.2453,45.3049,45.1956,45.2453,156632.0
2018-09-26 13:30:00,45.56,45.61,45.29,45.29,237567.0,45.2552,45.3049,44.987,44.987,237567.0
2018-09-26 14:00:00,45.3,45.52,45.28,45.38,387699.0,44.9969,45.2155,44.9771,45.0764,387699.0
2018-09-26 14:30:00,45.38,45.43,45.23,45.34,214247.0,45.0764,45.1261,44.9274,45.0367,214247.0
2018-09-26 15:00:00,45.33,45.45,45.32,45.33,312493.0,45.0267,45.1459,45.0168,45.0267,312493.0
2018-09-26 15:30:00,45.34,45.36,45.08,45.16,1209617.0,45.0367,45.0565,44.7784,44.8579,1209617.0
2018-09-27 09:30:00,45.31,45.31,44.89,45.11,858803.0,45.0069,45.0069,44.5897,44.8082,858803.0
2018-09-27 10:00:00,45.11,45.47,45.08,45.47,345515.0,44.8082,45.1658,44.7784,45.1658,345515.0
2018-09-27 10:30:00,45.48,45.54,45.31,45.32,169255.0,45.1757,45.2353,45.0069,45.0168,169255.0
2018-09-27 11:00:00,45.31,45.5,45.3,45.42,150579.0,45.0069,45.1956,44.9969,45.1161,150579.0
2018-09-27 11:30:00,45.43,45.52,45.38,45.52,103346.0,45.1261,45.2155,45.0764,45.2155,103346.0
2018-09-27 12:00:00,45.52,45.61,45.44,45.46,348345.0,45.2155,45.3049,45.136,45.1559,348345.0
2018-09-27 12:30:00,45.46,45.63,45.46,45.56,112776.0,45.1559,45.3247,45.1559,45.2552,112776.0
2018-09-27 13:00:00,45.57,45.59,45.45,45.45,94070.0,45.2651,45.285,45.1459,45.1459,94070.0
2018-09-27 13:30:00,45.46,45.49,45.35,45.36,209843.0,45.1559,45.1857,45.0466,45.0565,209843.0
2018-09-27 14:00:00,45.36,45.42,45.33,45.41,128146.0,45.0565,45.1161,45.0267,45.1062,128146.0
2018-09-27 14:30:00,45.42,45.46,45.23,45.25,166722.0,45.1161,45.1559,44.9274,44.9473,166722.0
2018-09-27 15:00:00,45.25,45.32,45.11,45.15,227451.0,44.9473,45.0168,44.8082,44.8479,227451.0
2018-09-27 15:30:00,45.16,45.28,45.1,45.27,1093992.0,44.8579,44.9771,44.7983,44.9671,1093992.0
2018-09-28 09:30:00,45.43,45.87,45.05,45.68,464080.0,45.1261,45.5631,44.7486,45.3744,464080.0
2018-09-28 10:00:00,45.68,45.77,45.6,45.77,256737.0,45.3744,45.4638,45.2949,45.4638,256737.0
2018-09-28 10:30:00,45.77,45.89,45.68,45.75,198668.0,45.4638,45.583,45.3744,45.4439,198668.0
2018-09-28 11:00:00,45.75,45.78,45.6,45.76,211393.0,45.4439,45.4737,45.2949,45.4539,211393.0
2018-09-28 11:30:00,45.76,45.82,45.69,45.72,144314.0,45.4539,45.5135,45.3843,45.4141,144314.0
2018-09-28 12:00:00,45.72,45.87,45.71,45.87,144771.0,45.4141,45.5631,45.4042,45.5631,144771.0
2018-09-28 12:30:00,45.87,45.91,45.78,45.79,318875.0,45.5631,45.6029,45.4737,45.4837,318875.0
2018-09-28 13:00:00,45.8,45.96,45.8,45.91,230726.0,45.4936,45.6525,45.4936,45.6029,230726.0
2018-09-28 13:30:00,45.91,46.03,45.85,45.9,214251.0,45.6029,45.722,45.5433,45.5929,214251.0
2018-09-28 14:00:00,45.91,45.93,45.84,45.88,329955.0,45.6029,45.6227,45.5333,45.5731,329955.0
2018-09-28 14:30:00,45.89,45.98,45.88,45.94,209101.0,45.583,45.6724,45.5731,45.6327,209101.0
2018-09-28 15:00:00,45.95,46.09,45.87,46.04,309725.0,45.6426,45.7816,45.5631,45.732,309725.0
2018-09-28 15:30:00,46.03,46.08,45.94,46.01,594087.0,45.722,45.7717,45.6327,45.7022,594087.0
2018-10-01 09:30:00,46.11,46.12,45.46,45.73,280119.0,45.8015,45.8114,45.1559,45.4241,280119.0
2018-10-01 10:00:00,45.71,45.84,45.65,45.73,345417.0,45.4042,45.5333,45.3446,45.4241,345417.0
2018-10-01 10:30:00,45.73,45.89,45.67,45.74,284225.0,45.4241,45.583,45.3645,45.434,284225.0
2018-10-01 11:00:00,45.74,45.75,45.52,45.52,255743.0,45.434,45.4439,45.2155,45.2155,255743.0
2018-10-01 11:30:00,45.52,45.54,45.38,45.45,363191.0,45.2155,45.2353,45.0764,45.1459,363191.0
2018-10-01 12:00:00,45.45,45.47,45.27,45.4,205683.0,45.1459,45.1658,44.9671,45.0963,205683.0
2018-10-01 12:30:00,45.4,45.55,45.39,45.45,140938.0,45.0963,45.2453,45.0863,45.1459,140938.0
2018-10-01 13:00:00,45.46,45.61,45.43,45.55,527300.0,45.1559,45.3049,45.1261,45.2453,527300.0
2018-10-01 13:30:00,45.55,45.73,45.54,45.59,427173.0,45.2453,45.4241,45.2353,45.285,427173.0
2018-10-01 14:00:00,45.6,45.68,45.59,45.63,80923.0,45.2949,45.3744,45.285,45.3247,80923.0
2018-10-01 14:30:00,45.62,45.75,45.56,45.74,153993.0,45.3148,45.4439,45.2552,45.434,153993.0
2018-10-01 15:00:00,45.74,45.77,45.67,45.72,136471.0,45.434,45.4638,45.3645,45.4141,136471.0
2018-10-01 15:30:00,45.71,45.88,45.69,45.87,431019.0,45.4042,45.5731,45.3843,45.5631,431019.0
2018-10-02 09:30:00,46.23,47.29,46.01,46.97,788049.0,45.9207,46.9736,45.7022,46.6558,788049.0
2018-10-02 10:00:00,46.95,47.15,46.88,47.05,362459.0,46.6359,46.8346,46.5664,46.7352,362459.0
2018-10-02 10:30:00,47.04,47.21,47.02,47.07,220990.0,46.7253,46.8942,46.7054,46.7551,220990.0
2018-10-02 11:00:00,47.07,47.13,46.87,46.87,259075.0,46.7551,46.8147,46.5564,46.5564,259075.0
2018-10-02 11:30:00,46.88,47.35,46.87,47.27,334780.0,46.5664,47.0332,46.5564,46.9538,334780.0
2018-10-02 12:00:00,47.28,47.51,47.27,47.46,241307.0,46.9637,47.1921,46.9538,47.1425,241307.0
2018-10-02 12:30:00,47.46,47.53,47.33,47.45,107223.0,47.1425,47.212,47.0134,47.1325,107223.0
2018-10-02 13:00:00,47.45,47.54,47.41,47.44,130970.0,47.1325,47.2219,47.0928,47.1226,130970.0
2018-10-02 13:30:00,47.44,47.53,47.36,47.5,237224.0,47.1226,47.212,47.0432,47.1822,237224.0
2018-10-02 14:00:00,47.5,47.52,47.33,47.5,281909.0,47.1822,47.2021,47.0134,47.1822,281909.0
2018-10-02 14:30:00,47.51,47.54,47.31,47.34,177805.0,47.1921,47.2219,46.9935,47.0233,177805.0
2018-10-02 15:00:00,47.33,47.43,47.27,47.42,195397.0,47.0134,47.1127,46.9538,47.1027,195397.0
2018-10-02 15:30:00,47.42,47.52,47.34,47.44,821786.0,47.1027,47.2021,47.0233,47.1226,821786.0
2018-10-03 09:30:00,47.49,47.68,47.45,47.64,293739.0,47.1723,47.361,47.1325,47.3213,293739.0
2018-10-03 10:00:00,47.64,47.77,47.56,47.64,260634.0,47.3213,47.4504,47.2418,47.3213,260634.0
2018-10-03 10:30:00,47.64,47.79,47.62,47.77,239862.0,47.3213,47.4703,47.3014,47.4504,239862.0
2018-10-03 11:00:00,47.77,47.78,47.47,47.49,193393.0,47.4504,47.4603,47.1524,47.1723,193393.0
2018-10-03 11:30:00,47.49,47.53,47.3,47.3,247880.0,47.1723,47.212,46.9836,46.9836,247880.0
2018-10-03 12:00:00,47.31,47.45,47.25,47.37,241578.0,46.9935,47.1325,46.9339,47.0531,241578.0
2018-10-03 12:30:00,47.37,47.4,47.32,47.38,469588.0,47.0531,47.0829,47.0034,47.063,469588.0
2018-10-03 13:00:00,47.37,47.38,47.16,47.2,132230.0,47.0531,47.063,46.8445,46.8842,132230.0
2018-10-03 13:30:00,47.19,47.22,47.06,47.18,209399.0,46.8743,46.9041,46.7452,46.8644,209399.0
2018-10-03 14:00:00,47.18,47.24,47.15,47.17,240360.0,46.8644,46.924,46.8346,46.8544,240360.0
2018-10-03 14:30:00,47.18,47.18,46.88,47.08,683152.0,46.8644,46.8644,46.5664,46.765,683152.0
2018-10-03 15:00:00,47.08,47.29,47.01,47.24,272876.0,46.765,46.9736,46.6955,46.924,272876.0
2018-10-03 15:30:00,47.24,47.26,47.06,47.2,471865.0,46.924,46.9438,46.7452,46.8842,471865.0
2018-10-04 09:30:00,47.0,47.2,46.33,46.39,368584.0,46.6856,46.8842,46.02,46.0796,368584.0
2018-10-04 10:00:00,46.39,46.5,46.26,46.5,184115.0,46.0796,46.1889,45.9505,46.1889,184115.0
2018-10-04 10:30:00,46.51,46.69,46.44,46.62,129745.0,46.1988,46.3776,46.1293,46.3081,129745.0
2018-10-04 11:00:00,46.62,46.73,46.47,46.68,91248.0,46.3081,46.4174,46.1591,46.3677,91248.0
2018-10-04 11:30:00,46.68,46.81,46.48,46.81,131010.0,46.3677,46.4968,46.169,46.4968,131010.0
2018-10-04 12:00:00,46.82,46.99,46.82,46.91,200197.0,46.5068,46.6756,46.5068,46.5962,200197.0
2018-10-04 12:30:00,46.92,46.98,46.87,46.89,90201.0,46.6061,46.6657,46.5564,46.5763,90201.0
2018-10-04 13:00:00,46.88,46.88,46.73,46.79,108456.0,46.5664,46.5664,46.4174,46.477,108456.0
2018-10-04 13:30:00,46.78,46.87,46.69,46.83,136736.0,46.467,46.5564,46.3776,46.5167,136736.0
2018-10-04 14:00:00,46.84,46.86,46.75,46.77,184891.0,46.5266,46.5465,46.4372,46.4571,184891.0
2018-10-04 14:30:00,46.76,46.89,46.74,46.88,108218.0,46.4472,46.5763,46.4273,46.5664,108218.0
2018-10-04 15:00:00,46.89,46.92,46.8,46.88,263663.0,46.5763,46.6061,46.4869,46.5664,263663.0
2018-10-04 15:30:00,46.88,47.02,46.8,46.99,494269.0,46.5664,46.7054,46.4869,46.6756,494269.0
2018-10-05 09:30:00,47.19,47.75,47.14,47.62,418119.0,46.8743,47.4305,46.8246,47.3014,418119.0
2018-10-05 10:00:00,47.63,47.92,47.61,47.77,511712.0,47.3113,47.5994,47.2915,47.4504,511712.0
2018-10-05 10:30:00,47.78,47.79,47.51,47.68,470208.0,47.4603,47.4703,47.1921,47.361,470208.0
2018-10-05 11:00:00,47.67,48.01,47.57,47.79,289720.0,47.3511,47.6888,47.2517,47.4703,289720.0
2018-10-05 11:30:00,47.78,47.96,47.73,47.78,283997.0,47.4603,47.6391,47.4107,47.4603,283997.0
2018-10-05 12:00:00,47.78,47.93,47.72,47.73,537672.0,47.4603,47.6093,47.4007,47.4107,537672.0
2018-10-05 12:30:00,47.73,47.9,47.68,47.86,149815.0,47.4107,47.5795,47.361,47.5398,149815.0
2018-10-05 13:00:00,47.86,48.17,47.84,48.07,297210.0,47.5398,47.8477,47.5199,47.7484,297210.0
2018-10-05 13:30:00,48.08,48.15,47.98,48.01,358906.0,47.7583,47.8279,47.659,47.6888,358906.0
2018-10-05 14:00:00,48.01,48.06,47.92,47.99,334530.0,47.6888,47.7385,47.5994,47.6689,334530.0
2018-10-05 14:30:00,48.0,48.07,47.9,48.02,257433.0,47.6789,47.7484,47.5795,47.6987,257433.0
2018-10-05 15:00:00,48.02,48.21,47.98,48.16,726359.0,47.6987,47.8875,47.659,47.8378,726359.0
2018-10-05 15:30:00,48.16,48.17,47.91,47.95,895084.0,47.8378,47.8477,47.5895,47.6292,895084.0
2018-10-08 09:30:00,48.24,48.24,47.77,47.81,454066.0,47.9173,47.9173,47.4504,47.4901,454066.0
2018-10-08 10:00:00,47.81,48.05,47.65,47.67,399235.0,47.4901,47.7285,47.3312,47.3511,399235.0
2018-10-08 10:30:00,47.68,48.0,47.68,47.96,149327.0,47.361,47.6789,47.361,47.6391,149327.0
2018-10-08 11:00:00,47.95,48.1,47.88,48.09,249505.0,47.6292,47.7782,47.5597,47.7683,249505.0
2018-10-08 11:30:00,48.08,48.21,47.93,47.97,307442.0,47.7583,47.8875,47.6093,47.6491,307442.0
2018-10-08 12:00:00,47.96,48.09,47.94,47.98,206901.0,47.6391,47.7683,47.6193,47.659,206901.0
2018-10-08 12:30:00,47.98,48.05,47.89,48.04,241060.0,47.659,47.7285,47.5696,47.7186,241060.0
2018-10-08 13:00:00,48.04,48.08,47.93,47.93,120012.0,47.7186,47.7583,47.6093,47.6093,120012.0
2018-10-08 13:30:00,47.93,47.97,47.91,47.92,172171.0,47.6093,47.6491,47.5895,47.5994,172171.0
2018-10-08 14:00:00,47.91,47.98,47.85,47.96,213640.0,47.5895,47.659,47.5299,47.6391,213640.0
2018-10-08 14:30:00,47.95,48.03,47.89,47.99,210652.0,47.6292,47.7087,47.5696,47.6689,210652.0
2018-10-08 15:00:00,47.99,48.03,47.91,47.94,340198.0,47.6689,47.7087,47.5895,47.6193,340198.0
2018-10-08 15:30:00,47.94,48.02,47.9,47.93,644997.0,47.6193,47.6987,47.5795,47.6093,644997.0
2018-10-09 09:30:00,48.04,48.71,47.83,48.68,598865.0,47.7186,48.3841,47.51,48.3543,598865.0
2018-10-09 10:00:00,48.67,48.77,48.45,48.45,387955.0,48.3444,48.4437,48.1259,48.1259,387955.0
2018-10-09 10:30:00,48.46,48.48,48.25,48.36,256610.0,48.1358,48.1557,47.9272,48.0365,256610.0
2018-10-09 11:00:00,48.37,48.47,48.33,48.41,257155.0,48.0464,48.1457,48.0067,48.0861,257155.0
2018-10-09 11:30:00,48.41,48.44,48.26,48.4,182563.0,48.0861,48.1159,47.9371,48.0762,182563.0
2018-10-09 12:00:00,48.4,48.42,48.3,48.34,221913.0,48.0762,48.0961,47.9769,48.0166,221913.0
2018-10-09 12:30:00,48.34,48.43,48.29,48.34,184253.0,48.0166,48.106,47.9669,48.0166,184253.0
2018-10-09 13:00:00,48.35,48.36,48.27,48.33,115876.0,48.0265,48.0365,47.9471,48.0067,115876.0
2018-10-09 13:30:00,48.32,48.76,48.1,48.62,422548.0,47.9967,48.4338,47.7782,48.2947,422548.0
2018-10-09 14:00:00,48.61,48.85,47.86,48.42,1605913.0,48.2848,48.5232,47.5398,48.0961,1605913.0
2018-10-09 14:30:00,48.42,48.51,48.17,48.46,705103.0,48.0961,48.1855,47.8477,48.1358,705103.0
2018-10-09 15:00:00,48.47,48.52,48.33,48.37,275964.0,48.1457,48.1954,48.0067,48.0464,275964.0
2018-10-09 15:30:00,48.36,48.61,48.29,48.55,751838.0,48.0365,48.2848,47.9669,48.2252,751838.0
2018-10-10 09:30:00,48.18,48.62,48.18,48.46,266118.0,47.8577,48.2947,47.8577,48.1358,266118.0
2018-10-10 10:00:00,48.45,48.55,48.1,48.1,217164.0,48.1259,48.2252,47.7782,47.7782,217164.0
2018-10-10 10:30:00,48.11,48.48,48.0,48.41,174368.0,47.7881,48.1557,47.6789,48.0861,174368.0
2018-10-10 11:00:00,48.4,48.55,48.31,48.33,143675.0,48.0762,48.2252,47.9868,48.0067,143675.0
2018-10-10 11:30:00,48.32,48.41,48.19,48.33,166709.0,47.9967,48.0861,47.8676,48.0067,166709.0
2018-10-10 12:00:00,48.33,48.45,48.33,48.35,240430.0,48.0067,48.1259,48.0067,48.0265,240430.0
2018-10-10 12:30:00,48.36,48.45,48.33,48.35,208356.0,48.0365,48.1259,48.0067,48.0265,208356.0
2018-10-10 13:00:00,48.36,48.39,48.18,48.24,119206.0,48.0365,48.0663,47.8577,47.9173,119206.0
2018-10-10 13:30:00,48.25,48.38,48.21,48.22,131967.0,47.9272,48.0563,47.8875,47.8974,131967.0
2018-10-10 14:00:00,48.22,48.28,47.97,48.05,305753.0,47.8974,47.957,47.6491,47.7285,305753.0
2018-10-10 14:30:00,48.05,48.29,48.01,48.01,258976.0,47.7285,47.9669,47.6888,47.6888,258976.0
2018-10-10 15:00:00,48.02,48.17,47.82,48.17,353573.0,47.6987,47.8477,47.5001,47.8477,353573.0
2018-10-10 15:30:00,48.17,48.17,47.59,47.64,640918.0,47.8477,47.8477,47.2716,47.3213,640918.0
2018-10-11 09:30:00,47.8,47.92,46.91,47.01,531916.0,47.4802,47.5994,46.5962,46.6955,531916.0
2018-10-11 10:00:00,47.01,47.48,46.96,47.0,282003.0,46.6955,47.1623,46.6458,46.6856,282003.0
2018-10-11 10:30:00,46.98,47.19,46.94,47.0,212111.0,46.6657,46.8743,46.626,46.6856,212111.0
2018-10-11 11:00:00,47.01,47.17,46.93,47.0,707525.0,46.6955,46.8544,46.616,46.6856,707525.0
2018-10-11 11:30:00,47.01,47.1,46.84,47.07,319455.0,46.6955,46.7849,46.5266,46.7551,319455.0
2018-10-11 12:00:00,47.08,47.08,46.86,47.04,271452.0,46.765,46.765,46.5465,46.7253,271452.0
2018-10-11 12:30:00,47.04,47.06,46.81,46.86,219041.0,46.7253,46.7452,46.4968,46.5465,219041.0
2018-10-11 13:00:00,46.86,47.03,46.85,46.94,210829.0,46.5465,46.7154,46.5366,46.626,210829.0
2018-10-11 13:30:00,46.94,47.03,46.86,47.0,139203.0,46.626,46.7154,46.5465,46.6856,139203.0
2018-10-11 14:00:00,46.99,47.02,46.82,46.89,199991.0,46.6756,46.7054,46.5068,46.5763,199991.0
2018-10-11 14:30:00,46.89,46.94,46.52,46.85,395190.0,46.5763,46.626,46.2088,46.5366,395190.0
2018-10-11 15:00:00,46.83,47.15,46.79,46.97,339078.0,46.5167,46.8346,46.477,46.6558,339078.0
2018-10-11 15:30:00,46.97,47.01,46.61,46.62,1126576.0,46.6558,46.6955,46.2982,46.3081,1126576.0
2018-10-12 09:30:00,46.77,46.91,46.45,46.62,158795.0,46.4571,46.5962,46.1392,46.3081,158795.0
2018-10-12 10:00:00,46.61,46.86,46.6,46.7,288492.0,46.2982,46.5465,46.2882,46.3876,288492.0
2018-10-12 10:30:00,46.69,46.81,46.63,46.77,221431.0,46.3776,46.4968,46.318,46.4571,221431.0
2018-10-12 11:00:00,46.76,46.82,46.69,46.72,135807.0,46.4472,46.5068,46.3776,46.4074,135807.0
2018-10-12 11:30:00,46.71,46.94,46.69,46.83,218635.0,46.3975,46.626,46.3776,46.5167,218635.0
2018-10-12 12:00:00,46.83,46.87,46.72,46.77,287719.0,46.5167,46.5564,46.4074,46.4571,287719.0
2018-10-12 12:30:00,46.78,46.86,46.53,46.58,152032.0,46.467,46.5465,46.2187,46.2684,152032.0
2018-10-12 13:00:00,46.57,46.89,46.55,46.78,116168.0,46.2584,46.5763,46.2386,46.467,116168.0
2018-10-12 13:30:00,46.78,46.83,46.63,46.76,126882.0,46.467,46.5167,46.318,46.4472,126882.0
2018-10-12 14:00:00,46.77,46.86,46.69,46.81,229506.0,46.4571,46.5465,46.3776,46.4968,229506.0
2018-10-12 14:30:00,46.81,46.92,46.66,46.91,301109.0,46.4968,46.6061,46.3478,46.5962,301109.0
2018-10-12 15:00:00,46.93,47.21,46.84,47.16,180524.0,46.616,46.8942,46.5266,46.8445,180524.0
2018-10-12 15:30:00,47.16,47.39,47.09,47.27,662320.0,46.8445,47.073,46.775,46.9538,662320.0
2018-10-15 09:30:00,47.31,47.62,47.14,47.52,347688.0,46.9935,47.3014,46.8246,47.2021,347688.0
2018-10-15 10:00:00,47.52,47.57,47.41,47.43,149245.0,47.2021,47.2517,47.0928,47.1127,149245.0
2018-10-15 10:30:00,47.42,47.82,47.42,47.73,319588.0,47.1027,47.5001,47.1027,47.4107,319588.0
2018-10-15 11:00:00,47.71,47.72,47.51,47.66,129391.0,47.3908,47.4007,47.1921,47.3411,129391.0
2018-10-15 11:30:00,47.66,47.82,47.63,47.68,383537.0,47.3411,47.5001,47.3113,47.361,383537.0
2018-10-15 12:00:00,47.68,47.97,47.64,47.86,169056.0,47.361,47.6491,47.3213,47.5398,169056.0
2018-10-15 12:30:00,47.87,47.9,47.82,47.84,73165.0,47.5497,47.5795,47.5001,47.5199,73165.0
2018-10-15 13:00:00,47.84,47.99,47.83,47.97,94079.0,47.5199,47.6689,47.51,47.6491,94079.0
2018-10-15 13:30:00,47.97,48.06,47.88,48.03,229782.0,47.6491,47.7385,47.5597,47.7087,229782.0
2018-10-15 14:00:00,48.04,48.19,47.96,48.15,236728.0,47.7186,47.8676,47.6391,47.8279,236728.0
2018-10-15 14:30:00,48.16,48.19,48.04,48.1,212613.0,47.8378,47.8676,47.7186,47.7782,212613.0
2018-10-15 15:00:00,48.1,48.11,47.95,48.01,297021.0,47.7782,47.7881,47.6292,47.6888,297021.0
2018-10-15 15:30:00,48.02,48.08,47.81,47.81,595777.0,47.6987,47.7583,47.4901,47.4901,595777.0
2018-10-16 09:30:00,47.82,48.21,47.54,48.1,417826.0,47.5001,47.8875,47.2219,47.7782,417826.0
2018-10-16 10:00:00,48.11,48.61,48.04,48.58,1376327.0,47.7881,48.2848,47.7186,48.255,1376327.0
2018-10-16 10:30:00,48.57,48.8,48.53,48.78,517786.0,48.2451,48.4735,48.2053,48.4537,517786.0
2018-10-16 11:00:00,48.78,48.83,48.56,48.6,319588.0,48.4537,48.5033,48.2351,48.2749,319588.0
2018-10-16 11:30:00,48.6,48.89,48.57,48.85,287834.0,48.2749,48.5629,48.2451,48.5232,287834.0
2018-10-16 12:00:00,48.86,48.93,48.79,48.84,189275.0,48.5331,48.6026,48.4636,48.5132,189275.0
2018-10-16 12:30:00,48.83,48.93,48.8,48.89,131367.0,48.5033,48.6026,48.4735,48.5629,131367.0
2018-10-16 13:00:00,48.88,48.9,48.77,48.8,133153.0,48.553,48.5728,48.4437,48.4735,133153.0
2018-10-16 13:30:00,48.8,48.94,48.79,48.83,246803.0,48.4735,48.6126,48.4636,48.5033,246803.0
2018-10-16 14:00:00,48.83,48.89,48.74,48.79,192708.0,48.5033,48.5629,48.4139,48.4636,192708.0
2018-10-16 14:30:00,48.79,48.89,48.74,48.81,310512.0,48.4636,48.5629,48.4139,48.4835,310512.0
2018-10-16 15:00:00,48.8,48.81,48.65,48.65,271343.0,48.4735,48.4835,48.3245,48.3245,271343.0
2018-10-16 15:30:00,48.65,48.88,48.59,48.79,1025390.0,48.3245,48.553,48.2649,48.4636,1025390.0
2018-10-17 09:30:00,48.7,49.11,48.54,48.95,760777.0,48.3742,48.7814,48.2153,48.6225,760777.0
2018-10-17 10:00:00,48.95,49.05,48.63,48.7,192958.0,48.6225,48.7218,48.3047,48.3742,192958.0
2018-10-17 10:30:00,48.69,48.74,48.52,48.69,212469.0,48.3643,48.4139,48.1954,48.3643,212469.0
2018-10-17 11:00:00,48.68,48.73,48.48,48.59,257142.0,48.3543,48.404,48.1557,48.2649,257142.0
2018-10-17 11:30:00,48.59,48.81,48.58,48.78,390310.0,48.2649,48.4835,48.255,48.4537,390310.0
2018-10-17 12:00:00,48.79,48.92,48.66,48.91,208456.0,48.4636,48.5927,48.3345,48.5828,208456.0
2018-10-17 12:30:00,48.92,48.98,48.78,48.89,119480.0,48.5927,48.6523,48.4537,48.5629,119480.0
2018-10-17 13:00:00,48.88,48.89,48.8,48.85,100302.0,48.553,48.5629,48.4735,48.5232,100302.0
2018-10-17 13:30:00,48.85,48.92,48.8,48.9,144427.0,48.5232,48.5927,48.4735,48.5728,144427.0
2018-10-17 14:00:00,48.9,48.9,48.74,48.84,399536.0,48.5728,48.5728,48.4139,48.5132,399536.0
2018-10-17 14:30:00,48.83,48.93,48.73,48.89,118006.0,48.5033,48.6026,48.404,48.5629,118006.0
2018-10-17 15:00:00,48.88,48.89,48.78,48.83,290928.0,48.553,48.5629,48.4537,48.5033,290928.0
2018-10-17 15:30:00,48.82,48.97,48.73,48.96,688088.0,48.4934,48.6424,48.404,48.6324,688088.0
2018-10-18 09:30:00,48.93,49.09,48.77,48.82,362956.0,48.6026,48.7616,48.4437,48.4934,362956.0
2018-10-18 10:00:00,48.83,48.91,48.64,48.68,314890.0,48.5033,48.5828,48.3146,48.3543,314890.0
2018-10-18 10:30:00,48.68,49.06,48.65,48.98,329832.0,48.3543,48.7318,48.3245,48.6523,329832.0
2018-10-18 11:00:00,48.98,49.05,48.75,48.76,141292.0,48.6523,48.7218,48.4239,48.4338,141292.0
2018-10-18 11:30:00,48.75,48.82,48.53,48.58,182470.0,48.4239,48.4934,48.2053,48.255,182470.0
2018-10-18 12:00:00,48.57,48.63,48.46,48.55,170516.0,48.2451,48.3047,48.1358,48.2252,170516.0
2018-10-18 12:30:00,48.55,48.64,48.49,48.53,69349.0,48.2252,48.3146,48.1656,48.2053,69349.0
2018-10-18 13:00:00,48.53,48.54,48.3,48.33,90076.0,48.2053,48.2153,47.9769,48.0067,90076.0
2018-10-18 13:30:00,48.33,48.36,47.87,47.88,349148.0,48.0067,48.0365,47.5497,47.5597,349148.0
2018-10-18 14:00:00,47.88,48.14,47.83,48.14,343293.0,47.5597,47.8179,47.51,47.8179,343293.0
2018-10-18 14:30:00,48.14,48.35,48.07,48.24,261635.0,47.8179,48.0265,47.7484,47.9173,261635.0
2018-10-18 15:00:00,48.24,48.33,48.08,48.29,238830.0,47.9173,48.0067,47.7583,47.9669,238830.0
2018-10-18 15:30:00,48.29,48.35,48.14,48.24,573535.0,47.9669,48.0265,47.8179,47.9173,573535.0
2018-10-19 09:30:00,48.24,48.56,48.22,48.37,368589.0,47.9173,48.2351,47.8974,48.0464,368589.0
2018-10-19 10:00:00,48.37,48.65,48.37,48.41,1016239.0,48.0464,48.3245,48.0464,48.0861,1016239.0
2018-10-19 10:30:00,48.41,48.63,48.41,48.63,333714.0,48.0861,48.3047,48.0861,48.3047,333714.0
2018-10-19 11:00:00,48.64,48.79,48.6,48.72,360351.0,48.3146,48.4636,48.2749,48.3941,360351.0
2018-10-19 11:30:00,48.73,48.83,48.67,48.81,480468.0,48.404,48.5033,48.3444,48.4835,480468.0
2018-10-19 12:00:00,48.81,48.92,48.76,48.81,257603.0,48.4835,48.5927,48.4338,48.4835,257603.0
2018-10-19 12:30:00,48.82,48.9,48.63,48.74,174177.0,48.4934,48.5728,48.3047,48.4139,174177.0
2018-10-19 13:00:00,48.75,48.91,48.65,48.91,154470.0,48.4239,48.5828,48.3245,48.5828,154470.0
2018-10-19 13:30:00,48.93,48.96,48.61,48.66,198678.0,48.6026,48.6324,48.2848,48.3345,198678.0
2018-10-19 14:00:00,48.66,48.72,48.5,48.68,189651.0,48.3345,48.3941,48.1755,48.3543,189651.0
2018-10-19 14:30:00,48.69,48.78,48.65,48.72,435686.0,48.3643,48.4537,48.3245,48.3941,435686.0
2018-10-19 15:00:00,48.71,48.84,48.62,48.84,328841.0,48.3841,48.5132,48.2947,48.5132,328841.0
2018-10-19 15:30:00,48.83,49.0,48.78,48.83,780529.0,48.5033,48.6722,48.4537,48.5033,780529.0
2018-10-22 09:30:00,48.8,48.86,48.48,48.53,116320.0,48.4735,48.5331,48.1557,48.2053,116320.0
2018-10-22 10:00:00,48.53,48.53,48.32,48.36,186811.0,48.2053,48.2053,47.9967,48.0365,186811.0
2018-10-22 10:30:00,48.35,48.41,48.23,48.25,230886.0,48.0265,48.0861,47.9073,47.9272,230886.0
2018-10-22 11:00:00,48.24,48.26,48.0,48.02,179459.0,47.9173,47.9371,47.6789,47.6987,179459.0
2018-10-22 11:30:00,48.01,48.07,47.91,47.98,106777.0,47.6888,47.7484,47.5895,47.659,106777.0
2018-10-22 12:00:00,47.98,48.01,47.76,47.78,152769.0,47.659,47.6888,47.4405,47.4603,152769.0
2018-10-22 12:30:00,47.79,47.91,47.71,47.86,126322.0,47.4703,47.5895,47.3908,47.5398,126322.0
2018-10-22 13:00:00,47.86,48.0,47.83,47.83,98526.0,47.5398,47.6789,47.51,47.51,98526.0
2018-10-22 13:30:00,47.83,47.93,47.8,47.81,71193.0,47.51,47.6093,47.4802,47.4901,71193.0
2018-10-22 14:00:00,47.81,47.9,47.8,47.8,100411.0,47.4901,47.5795,47.4802,47.4802,100411.0
2018-10-22 14:30:00,47.8,47.92,47.76,47.78,128442.0,47.4802,47.5994,47.4405,47.4603,128442.0
2018-10-22 15:00:00,47.77,47.8,47.61,47.69,270594.0,47.4504,47.4802,47.2915,47.3709,270594.0
2018-10-22 15:30:00,47.68,47.82,47.65,47.78,496541.0,47.361,47.5001,47.3312,47.4603,496541.0
2018-10-23 09:30:00,47.72,47.91,47.5,47.55,283002.0,47.4007,47.5895,47.1822,47.2319,283002.0
2018-10-23 10:00:00,47.55,47.68,47.48,47.6,229763.0,47.2319,47.361,47.1623,47.2815,229763.0
2018-10-23 10:30:00,47.59,47.59,46.9,47.26,395806.0,47.2716,47.2716,46.5862,46.9438,395806.0
2018-10-23 11:00:00,47.26,47.3,47.03,47.14,294254.0,46.9438,46.9836,46.7154,46.8246,294254.0
2018-10-23 11:30:00,47.15,47.3,47.1,47.2,261593.0,46.8346,46.9836,46.7849,46.8842,261593.0
2018-10-23 12:00:00,47.2,47.47,47.19,47.41,215665.0,46.8842,47.1524,46.8743,47.0928,215665.0
2018-10-23 12:30:00,47.42,47.46,47.35,47.39,99828.0,47.1027,47.1425,47.0332,47.073,99828.0
2018-10-23 13:00:00,47.38,47.59,47.38,47.5,147183.0,47.063,47.2716,47.063,47.1822,147183.0
2018-10-23 13:30:00,47.5,47.54,47.44,47.47,149306.0,47.1822,47.2219,47.1226,47.1524,149306.0
2018-10-23 14:00:00,47.47,47.71,47.46,47.64,168219.0,47.1524,47.3908,47.1425,47.3213,168219.0
2018-10-23 14:30:00,47.64,47.74,47.6,47.65,120555.0,47.3213,47.4206,47.2815,47.3312,120555.0
2018-10-23 15:00:00,47.65,47.68,47.48,47.5,180951.0,47.3312,47.361,47.1623,47.1822,180951.0
2018-10-23 15:30:00,47.5,47.51,47.22,47.29,618633.0,47.1822,47.1921,46.9041,46.9736,618633.0
2018-10-24 09:30:00,47.69,47.69,47.22,47.4,261549.0,47.3709,47.3709,46.9041,47.0829,261549.0
2018-10-24 10:00:00,47.41,47.57,47.38,47.48,349079.0,47.0928,47.2517,47.063,47.1623,349079.0
2018-10-24 10:30:00,47.48,47.78,47.47,47.6,224217.0,47.1623,47.4603,47.1524,47.2815,224217.0
2018-10-24 11:00:00,47.59,47.71,47.41,47.67,263056.0,47.2716,47.3908,47.0928,47.3511,263056.0
2018-10-24 11:30:00,47.67,47.75,47.58,47.73,174735.0,47.3511,47.4305,47.2617,47.4107,174735.0
2018-10-24 12:00:00,47.72,47.9,47.66,47.87,203861.0,47.4007,47.5795,47.3411,47.5497,203861.0
2018-10-24 12:30:00,47.87,47.89,47.7,47.84,136516.0,47.5497,47.5696,47.3809,47.5199,136516.0
2018-10-24 13:00:00,47.83,47.83,47.6,47.61,246315.0,47.51,47.51,47.2815,47.2915,246315.0
2018-10-24 13:30:00,47.59,47.7,47.5,47.61,199209.0,47.2716,47.3809,47.1822,47.2915,199209.0
2018-10-24 14:00:00,47.62,47.78,47.55,47.76,287361.0,47.3014,47.4603,47.2319,47.4405,287361.0
2018-10-24 14:30:00,47.76,47.85,47.64,47.73,226817.0,47.4405,47.5299,47.3213,47.4107,226817.0
2018-10-24 15:00:00,47.73,47.75,47.48,47.51,271865.0,47.4107,47.4305,47.1623,47.1921,271865.0
2018-10-24 15:30:00,47.52,47.62,47.22,47.24,694003.0,47.2021,47.3014,46.9041,46.924,694003.0
2018-10-25 09:30:00,47.04,47.12,46.66,46.91,259640.0,46.7253,46.8048,46.3478,46.5962,259640.0
2018-10-25 10:00:00,46.89,47.3,46.85,47.25,163891.0,46.5763,46.9836,46.5366,46.9339,163891.0
2018-10-25 10:30:00,47.27,47.29,47.09,47.22,171241.0,46.9538,46.9736,46.775,46.9041,171241.0
2018-10-25 11:00:00,47.21,47.52,47.14,47.43,338934.0,46.8942,47.2021,46.8246,47.1127,338934.0
2018-10-25 11:30:00,47.43,47.51,47.34,47.43,151575.0,47.1127,47.1921,47.0233,47.1127,151575.0
2018-10-25 12:00:00,47.43,47.51,47.37,47.44,125399.0,47.1127,47.1921,47.0531,47.1226,125399.0
2018-10-25 12:30:00,47.45,47.52,47.37,47.48,439269.0,47.1325,47.2021,47.0531,47.1623,439269.0
2018-10-25 13:00:00,47.48,47.5,47.29,47.35,104337.0,47.1623,47.1822,46.9736,47.0332,104337.0
2018-10-25 13:30:00,47.35,47.41,47.17,47.18,137278.0,47.0332,47.0928,46.8544,46.8644,137278.0
2018-10-25 14:00:00,47.19,47.48,47.18,47.45,187287.0,46.8743,47.1623,46.8644,47.1325,187287.0
2018-10-25 14:30:00,47.45,47.71,47.43,47.6,246423.0,47.1325,47.3908,47.1127,47.2815,246423.0
2018-10-25 15:00:00,47.61,47.62,47.49,47.52,154488.0,47.2915,47.3014,47.1723,47.2021,154488.0
2018-10-25 15:30:00,47.52,47.55,47.27,47.38,513753.0,47.2021,47.2319,46.9538,47.063,513753.0
2018-10-26 09:30:00,47.47,47.62,46.77,46.94,279682.0,47.1524,47.3014,46.4571,46.626,279682.0
2018-10-26 10:00:00,46.91,46.97,46.61,46.75,202992.0,46.5962,46.6558,46.2982,46.4372,202992.0
2018-10-26 10:30:00,46.75,46.75,46.23,46.24,141688.0,46.4372,46.4372,45.9207,45.9306,141688.0
2018-10-26 11:00:00,46.25,46.5,46.11,46.29,257671.0,45.9406,46.1889,45.8015,45.9803,257671.0
2018-10-26 11:30:00,46.3,46.52,46.29,46.32,175340.0,45.9902,46.2088,45.9803,46.0101,175340.0
2018-10-26 12:00:00,46.32,46.58,46.32,46.51,222571.0,46.0101,46.2684,46.0101,46.1988,222571.0
2018-10-26 12:30:00,46.51,46.74,46.49,46.57,267279.0,46.1988,46.4273,46.179,46.2584,267279.0
2018-10-26 13:00:00,46.57,46.73,46.54,46.61,142177.0,46.2584,46.4174,46.2286,46.2982,142177.0
2018-10-26 13:30:00,46.6,46.71,46.45,46.69,95945.0,46.2882,46.3975,46.1392,46.3776,95945.0
2018-10-26 14:00:00,46.69,46.76,46.33,46.44,200739.0,46.3776,46.4472,46.02,46.1293,200739.0
2018-10-26 14:30:00,46.44,46.56,46.04,46.08,227801.0,46.1293,46.2485,45.732,45.7717,227801.0
2018-10-26 15:00:00,46.09,46.31,45.84,46.28,271971.0,45.7816,46.0002,45.5333,45.9704,271971.0
2018-10-26 15:30:00,46.28,46.6,46.07,46.32,724724.0,45.9704,46.2882,45.7618,46.0101,724724.0
2018-10-29 09:30:00,46.5,47.22,46.31,47.08,240608.0,46.1889,46.9041,46.0002,46.765,240608.0
2018-10-29 10:00:00,47.08,47.25,47.08,47.22,158577.0,46.765,46.9339,46.765,46.9041,158577.0
2018-10-29 10:30:00,47.22,47.24,46.89,47.02,140291.0,46.9041,46.924,46.5763,46.7054,140291.0
2018-10-29 11:00:00,47.03,47.05,46.82,46.98,216670.0,46.7154,46.7352,46.5068,46.6657,216670.0
2018-10-29 11:30:00,46.98,47.16,46.96,46.97,142952.0,46.6657,46.8445,46.6458,46.6558,142952.0
2018-10-29 12:00:00,46.98,47.18,46.92,47.11,371613.0,46.6657,46.8644,46.6061,46.7948,371613.0
2018-10-29 12:30:00,47.11,47.12,47.02,47.06,131870.0,46.7948,46.8048,46.7054,46.7452,131870.0
2018-10-29 13:00:00,47.06,47.25,47.04,47.15,210786.0,46.7452,46.9339,46.7253,46.8346,210786.0
2018-10-29 13:30:00,47.15,47.34,47.14,47.14,187788.0,46.8346,47.0233,46.8246,46.8246,187788.0
2018-10-29 14:00:00,47.13,47.13,46.92,46.96,154408.0,46.8147,46.8147,46.6061,46.6458,154408.0
2018-10-29 14:30:00,46.96,47.16,46.94,46.98,195299.0,46.6458,46.8445,46.626,46.6657,195299.0
2018-10-29 15:00:00,47.0,47.01,46.74,46.82,266423.0,46.6856,46.6955,46.4273,46.5068,266423.0
2018-10-29 15:30:00,46.82,46.85,46.49,46.79,728760.0,46.5068,46.5366,46.179,46.477,728760.0
2018-10-30 09:30:00,47.09,47.3,46.9,47.24,211471.0,46.775,46.9836,46.5862,46.924,211471.0
2018-10-30 10:00:00,47.24,47.31,46.99,47.1,182065.0,46.924,46.9935,46.6756,46.7849,182065.0
2018-10-30 10:30:00,47.1,47.1,46.65,46.78,110509.0,46.7849,46.7849,46.3379,46.467,110509.0
2018-10-30 11:00:00,46.76,46.79,46.63,46.74,79883.0,46.4472,46.477,46.318,46.4273,79883.0
2018-10-30 11:30:00,46.76,46.82,46.58,46.59,102991.0,46.4472,46.5068,46.2684,46.2783,102991.0
2018-10-30 12:00:00,46.61,46.61,46.32,46.39,126828.0,46.2982,46.2982,46.0101,46.0796,126828.0
2018-10-30 12:30:00,46.4,46.49,46.27,46.36,168852.0,46.0896,46.179,45.9604,46.0498,168852.0
2018-10-30 13:00:00,46.36,46.57,46.32,46.53,111778.0,46.0498,46.2584,46.0101,46.2187,111778.0
2018-10-30 13:30:00,46.52,46.72,46.43,46.71,105568.0,46.2088,46.4074,46.1194,46.3975,105568.0
2018-10-30 14:00:00,46.72,46.72,46.51,46.63,131455.0,46.4074,46.4074,46.1988,46.318,131455.0
2018-10-30 14:30:00,46.63,46.81,46.59,46.74,145448.0,46.318,46.4968,46.2783,46.4273,145448.0
2018-10-30 15:00:00,46.73,46.9,46.62,46.84,244669.0,46.4174,46.5862,46.3081,46.5266,244669.0
2018-10-30 15:30:00,46.85,46.94,46.75,46.93,593002.0,46.5366,46.626,46.4372,46.616,593002.0
2018-10-31 09:30:00,46.77,46.88,46.27,46.66,198877.0,46.4571,46.5664,45.9604,46.3478,198877.0
2018-10-31 10:00:00,46.67,46.69,46.53,46.67,197447.0,46.3578,46.3776,46.2187,46.3578,197447.0
2018-10-31 10:30:00,46.66,46.96,46.49,46.82,209413.0,46.3478,46.6458,46.179,46.5068,209413.0
2018-10-31 11:00:00,46.81,46.87,46.62,46.7,105323.0,46.4968,46.5564,46.3081,46.3876,105323.0
2018-10-31 11:30:00,46.69,47.07,46.67,47.01,178774.0,46.3776,46.7551,46.3578,46.6955,178774.0
2018-10-31 12:00:00,47.02,47.16,46.94,47.06,146712.0,46.7054,46.8445,46.626,46.7452,146712.0
2018-10-31 12:30:00,47.05,47.1,46.97,47.09,80458.0,46.7352,46.7849,46.6558,46.775,80458.0
2018-10-31 13:00:00,47.09,47.35,47.08,47.33,126662.0,46.775,47.0332,46.765,47.0134,126662.0
2018-10-31 13:30:00,47.33,47.42,47.29,47.36,94334.0,47.0134,47.1027,46.9736,47.0432,94334.0
2018-10-31 14:00:00,47.37,47.39,47.26,47.36,186603.0,47.0531,47.073,46.9438,47.0432,186603.0
2018-10-31 14:30:00,47.37,47.46,47.31,47.37,162262.0,47.0531,47.1425,46.9935,47.0531,162262.0
2018-10-31 15:00:00,47.36,47.38,47.08,47.11,261583.0,47.0432,47.063,46.765,46.7948,261583.0
2018-10-31 15:30:00,47.1,47.11,46.79,46.81,492713.0,46.7849,46.7948,46.477,46.4968,492713.0
2018-11-01 09:30:00,46.84,47.19,46.62,46.94,341666.0,46.5266,46.8743,46.3081,46.626,341666.0
2018-11-01 10:00:00,46.92,47.08,46.65,46.87,304271.0,46.6061,46.765,46.3379,46.5564,304271.0
2018-11-01 10:30:00,46.87,46.96,46.79,46.83,379865.0,46.5564,46.6458,46.477,46.5167,379865.0
2018-11-01 11:00:00,46.83,46.97,46.56,46.88,224186.0,46.5167,46.6558,46.2485,46.5664,224186.0
2018-11-01 11:30:00,46.88,46.93,46.77,46.81,226008.0,46.5664,46.616,46.4571,46.4968,226008.0
2018-11-01 12:00:00,46.8,47.04,46.8,47.03,143147.0,46.4869,46.7253,46.4869,46.7154,143147.0
2018-11-01 12:30:00,47.03,47.09,46.88,47.0,115561.0,46.7154,46.775,46.5664,46.6856,115561.0
2018-11-01 13:00:00,47.0,47.01,46.83,46.91,132494.0,46.6856,46.6955,46.5167,46.5962,132494.0
2018-11-01 13:30:00,46.92,47.04,46.9,47.03,98111.0,46.6061,46.7253,46.5862,46.7154,98111.0
2018-11-01 14:00:00,47.02,47.2,47.0,47.14,298855.0,46.7054,46.8842,46.6856,46.8246,298855.0
2018-11-01 14:30:00,47.14,47.35,47.07,47.19,304962.0,46.8246,47.0332,46.7551,46.8743,304962.0
2018-11-01 15:00:00,47.19,47.21,47.06,47.2,186387.0,46.8743,46.8942,46.7452,46.8842,186387.0
2018-11-01 15:30:00,47.19,47.31,47.08,47.19,547773.0,46.8743,46.9935,46.765,46.8743,547773.0
2018-11-02 09:30:00,47.46,47.59,47.06,47.12,294923.0,47.1425,47.2716,46.7452,46.8048,294923.0
2018-11-02 10:00:00,47.11,47.29,47.07,47.17,193791.0,46.7948,46.9736,46.7551,46.8544,193791.0
2018-11-02 10:30:00,47.19,47.19,46.79,47.0,242941.0,46.8743,46.8743,46.477,46.6856,242941.0
2018-11-02 11:00:00,46.99,47.12,46.9,46.98,181091.0,46.6756,46.8048,46.5862,46.6657,181091.0
2018-11-02 11:30:00,46.97,46.98,46.83,46.87,150664.0,46.6558,46.6657,46.5167,46.5564,150664.0
2018-11-02 12:00:00,46.86,47.0,46.79,46.97,173199.0,46.5465,46.6856,46.477,46.6558,173199.0
2018-11-02 12:30:00,46.97,47.0,46.76,46.81,193282.0,46.6558,46.6856,46.4472,46.4968,193282.0
2018-11-02 13:00:00,46.81,47.06,46.78,47.04,110197.0,46.4968,46.7452,46.467,46.7253,110197.0
2018-11-02 13:30:00,47.04,47.19,47.02,47.18,103406.0,46.7253,46.8743,46.7054,46.8644,103406.0
2018-11-02 14:00:00,47.18,47.51,47.09,47.47,165742.0,46.8644,47.1921,46.775,47.1524,165742.0
2018-11-02 14:30:00,47.45,47.46,47.2,47.21,162460.0,47.1325,47.1425,46.8842,46.8942,162460.0
2018-11-02 15:00:00,47.22,47.34,47.16,47.32,160221.0,46.9041,47.0233,46.8445,47.0034,160221.0
2018-11-02 15:30:00,47.32,47.55,47.22,47.44,667992.0,47.0034,47.2319,46.9041,47.1226,667992.0
2018-11-05 09:30:00,47.95,48.4,47.6,48.19,501401.0,47.6292,48.0762,47.2815,47.8676,501401.0
2018-11-05 10:00:00,48.34,48.45,48.04,48.17,234273.0,48.0166,48.1259,47.7186,47.8477,234273.0
2018-11-05 10:30:00,48.17,48.45,48.11,48.32,274228.0,47.8477,48.1259,47.7881,47.9967,274228.0
2018-11-05 11:00:00,48.31,48.61,48.24,48.59,178665.0,47.9868,48.2848,47.9173,48.2649,178665.0
2018-11-05 11:30:00,48.58,48.79,48.44,48.66,160266.0,48.255,48.4636,48.1159,48.3345,160266.0
2018-11-05 12:00:00,48.68,48.84,48.5,48.83,104340.0,48.3543,48.5132,48.1755,48.5033,104340.0
2018-11-05 12:30:00,48.84,48.84,48.54,48.58,129479.0,48.5132,48.5132,48.2153,48.255,129479.0
2018-11-05 13:00:00,48.58,48.62,48.29,48.46,105194.0,48.255,48.2947,47.9669,48.1358,105194.0
2018-11-05 13:30:00,48.46,48.5,48.33,48.4,98769.0,48.1358,48.1755,48.0067,48.0762,98769.0
2018-11-05 14:00:00,48.41,48.46,48.25,48.37,166928.0,48.0861,48.1358,47.9272,48.0464,166928.0
2018-11-05 14:30:00,48.38,48.57,48.35,48.51,155896.0,48.0563,48.2451,48.0265,48.1855,155896.0
2018-11-05 15:00:00,48.52,48.65,48.51,48.57,170538.0,48.1954,48.3245,48.1855,48.2451,170538.0
2018-11-05 15:30:00,48.57,48.77,48.45,48.72,809517.0,48.2451,48.4437,48.1259,48.3941,809517.0
2018-11-06 09:30:00,48.9,48.93,48.25,48.5,493559.0,48.5728,48.6026,47.9272,48.1755,493559.0
2018-11-06 10:00:00,48.49,48.6,48.4,48.47,255509.0,48.1656,48.2749,48.0762,48.1457,255509.0
2018-11-06 10:30:00,48.47,48.47,48.07,48.08,200727.0,48.1457,48.1457,47.7484,47.7583,200727.0
2018-11-06 11:00:00,48.08,48.16,47.93,48.08,222393.0,47.7583,47.8378,47.6093,47.7583,222393.0
2018-11-06 11:30:00,48.08,48.14,48.01,48.12,157822.0,47.7583,47.8179,47.6888,47.7981,157822.0
2018-11-06 12:00:00,48.11,48.27,48.08,48.26,131344.0,47.7881,47.9471,47.7583,47.9371,131344.0
2018-11-06 12:30:00,48.26,48.4,48.23,48.4,160466.0,47.9371,48.0762,47.9073,48.0762,160466.0
2018-11-06 13:00:00,48.4,48.45,48.31,48.39,129503.0,48.0762,48.1259,47.9868,48.0663,129503.0
2018-11-06 13:30:00,48.38,48.52,48.3,48.5,172596.0,48.0563,48.1954,47.9769,48.1755,172596.0
2018-11-06 14:00:00,48.5,48.52,48.4,48.49,220669.0,48.1755,48.1954,48.0762,48.1656,220669.0
2018-11-06 14:30:00,48.48,48.49,48.41,48.48,230954.0,48.1557,48.1656,48.0861,48.1557,230954.0
2018-11-06 15:00:00,48.48,48.58,48.43,48.57,199795.0,48.1557,48.255,48.106,48.2451,199795.0
2018-11-06 15:30:00,48.57,48.82,48.48,48.59,812433.0,48.2451,48.4934,48.1557,48.2649,812433.0
2018-11-07 09:30:00,48.68,49.42,48.66,49.26,395469.0,48.3543,49.0894,48.3345,48.9304,395469.0
2018-11-07 10:00:00,49.26,49.3,48.49,48.62,501037.0,48.9304,48.9702,48.1656,48.2947,501037.0
2018-11-07 10:30:00,48.61,48.72,48.45,48.56,369704.0,48.2848,48.3941,48.1259,48.2351,369704.0
2018-11-07 11:00:00,48.57,48.67,48.46,48.47,118616.0,48.2451,48.3444,48.1358,48.1457,118616.0
2018-11-07 11:30:00,48.47,48.76,48.45,48.72,93789.0,48.1457,48.4338,48.1259,48.3941,93789.0
2018-11-07 12:00:00,48.72,48.87,48.71,48.71,100492.0,48.3941,48.543,48.3841,48.3841,100492.0
2018-11-07 12:30:00,48.72,48.79,48.64,48.73,213558.0,48.3941,48.4636,48.3146,48.404,213558.0
2018-11-07 13:00:00,48.73,48.79,48.56,48.63,148612.0,48.404,48.4636,48.2351,48.3047,148612.0
2018-11-07 13:30:00,48.64,48.74,48.53,48.73,104599.0,48.3146,48.4139,48.2053,48.404,104599.0
2018-11-07 14:00:00,48.73,48.97,48.7,48.86,136064.0,48.404,48.6424,48.3742,48.5331,136064.0
2018-11-07 14:30:00,48.87,48.94,48.8,48.84,128870.0,48.543,48.6126,48.4735,48.5132,128870.0
2018-11-07 15:00:00,48.84,48.89,48.71,48.87,170509.0,48.5132,48.5629,48.3841,48.543,170509.0
2018-11-07 15:30:00,48.87,48.93,48.78,48.8,588948.0,48.543,48.6026,48.4537,48.4735,588948.0
2018-11-08 09:30:00,48.96,49.2,48.76,49.18,440359.0,48.6324,48.8708,48.4338,48.851,440359.0
2018-11-08 10:00:00,49.18,49.24,48.79,48.8,300348.0,48.851,48.9106,48.4636,48.4735,300348.0
2018-11-08 10:30:00,48.79,48.91,48.67,48.86,229122.0,48.4636,48.5828,48.3444,48.5331,229122.0
2018-11-08 11:00:00,48.86,48.86,48.62,48.63,216871.0,48.5331,48.5331,48.2947,48.3047,216871.0
2018-11-08 11:30:00,48.62,48.76,48.58,48.74,176309.0,48.2947,48.4338,48.255,48.4139,176309.0
2018-11-08 12:00:00,48.74,48.93,48.73,48.93,142698.0,48.4139,48.6026,48.404,48.6026,142698.0
2018-11-08 12:30:00,48.93,49.05,48.91,48.99,128237.0,48.6026,48.7218,48.5828,48.6622,128237.0
2018-11-08 13:00:00,48.99,49.14,48.98,49.09,195032.0,48.6622,48.8112,48.6523,48.7616,195032.0
2018-11-08 13:30:00,49.09,49.15,49.03,49.05,220027.0,48.7616,48.8212,48.702,48.7218,220027.0
2018-11-08 14:00:00,49.03,49.12,48.95,48.97,307216.0,48.702,48.7914,48.6225,48.6424,307216.0
2018-11-08 14:30:00,48.97,48.98,47.06,47.62,1631634.0,48.6424,48.6523,46.7452,47.3014,1631634.0
2018-11-08 15:00:00,47.62,47.73,47.29,47.68,865638.0,47.3014,47.4107,46.9736,47.361,865638.0
2018-11-08 15:30:00,47.68,47.83,47.55,47.79,1698701.0,47.361,47.51,47.2319,47.4703,1698701.0
2018-11-09 09:30:00,44.48,44.58,42.36,42.37,2885182.0,44.1824,44.2817,42.0766,42.0865,2885182.0
2018-11-09 10:00:00,42.38,42.42,41.55,42.35,2144391.0,42.0965,42.1362,41.272,42.0667,2144391.0
2018-11-09 10:30:00,42.35,42.8,42.28,42.46,1285323.0,42.0667,42.5137,41.9971,42.1759,1285323.0
2018-11-09 11:00:00,42.46,42.88,42.44,42.86,868112.0,42.1759,42.5931,42.1561,42.5733,868112.0
2018-11-09 11:30:00,42.86,43.56,41.81,41.92,2659267.0,42.5733,43.2686,41.5303,41.6395,2659267.0
2018-11-09 12:00:00,41.92,41.97,40.77,41.75,1736438.0,41.6395,41.6892,40.4972,41.4707,1736438.0
2018-11-09 12:30:00,41.76,42.69,41.47,41.47,1248246.0,41.4806,42.4044,41.1926,41.1926,1248246.0
2018-11-09 13:00:00,41.48,41.5,41.02,41.41,845462.0,41.2025,41.2224,40.7456,41.133,845462.0
2018-11-09 13:30:00,41.41,41.52,41.07,41.09,1094236.0,41.133,41.2422,40.7952,40.8151,1094236.0
2018-11-09 14:00:00,41.09,41.15,40.72,40.73,1006727.0,40.8151,40.8747,40.4476,40.4575,1006727.0
2018-11-09 14:30:00,40.74,40.81,40.37,40.41,1152616.0,40.4674,40.537,40.0999,40.1396,1152616.0
2018-11-09 15:00:00,40.41,40.54,40.03,40.38,1356929.0,40.1396,40.2688,39.7622,40.1098,1356929.0
2018-11-09 15:30:00,40.37,40.43,39.79,39.92,3420245.0,40.0999,40.1595,39.5238,39.6529,3420245.0
2018-11-12 09:30:00,33.16,33.82,24.95,30.5,11025105.0,32.9382,33.5937,24.7831,30.2959,11025105.0
2018-11-12 10:00:00,30.51,31.93,29.75,31.91,4183699.0,30.3059,31.7164,29.551,31.6965,4183699.0
2018-11-12 10:30:00,31.92,34.43,31.8,34.32,4220293.0,31.7064,34.1997,31.5873,34.0904,4220293.0
2018-11-12 11:00:00,34.34,34.5,32.43,32.6,2873289.0,34.1103,34.2692,32.213,32.3819,2873289.0
2018-11-12 11:30:00,32.6,34.1,32.6,33.2,2105640.0,32.3819,33.8719,32.3819,32.9779,2105640.0
2018-11-12 12:00:00,33.2,33.46,32.71,32.98,1180966.0,32.9779,33.2361,32.4912,32.7594,1180966.0
2018-11-12 12:30:00,32.98,33.69,32.8,32.98,1153872.0,32.7594,33.4646,32.5806,32.7594,1153872.0
2018-11-12 13:00:00,32.98,34.24,32.97,33.58,1916778.0,32.7594,34.0109,32.7494,33.3553,1916778.0
2018-11-12 13:30:00,33.57,34.52,33.54,34.36,1746125.0,33.3454,34.2891,33.3156,34.1301,1746125.0
2018-11-12 14:00:00,34.37,35.14,34.25,34.91,1839555.0,34.1401,34.9049,34.0209,34.6764,1839555.0
2018-11-12 14:30:00,34.91,35.15,34.39,34.54,1278340.0,34.6764,34.9148,34.1599,34.3089,1278340.0
2018-11-12 15:00:00,34.55,35.0,32.83,33.13,2217882.0,34.3189,34.7658,32.6104,32.9084,2217882.0
2018-11-12 15:30:00,33.13,33.4,32.32,32.99,5088248.0,32.9084,33.1765,32.1038,32.7693,5088248.0
2018-11-13 09:30:00,32.6,32.83,30.76,32.0,2129495.0,32.3819,32.6104,30.5542,31.7859,2129495.0
2018-11-13 10:00:00,32.01,32.02,30.8,30.85,1547108.0,31.7958,31.8058,30.5939,30.6436,1547108.0
2018-11-13 10:30:00,30.86,31.77,30.86,31.48,1163593.0,30.6535,31.5575,30.6535,31.2694,1163593.0
2018-11-13 11:00:00,31.47,32.04,31.47,31.99,1228533.0,31.2595,31.8256,31.2595,31.776,1228533.0
2018-11-13 11:30:00,31.99,32.58,31.94,32.35,1105244.0,31.776,32.362,31.7263,32.1336,1105244.0
2018-11-13 12:00:00,32.36,32.6,32.34,32.51,852033.0,32.1435,32.3819,32.1236,32.2925,852033.0
2018-11-13 12:30:00,32.51,32.69,32.38,32.45,608653.0,32.2925,32.4713,32.1634,32.2329,608653.0
2018-11-13 13:00:00,32.45,32.91,32.31,32.84,719406.0,32.2329,32.6898,32.0938,32.6203,719406.0
2018-11-13 13:30:00,32.84,33.26,32.82,33.03,940274.0,32.6203,33.0375,32.6004,32.809,940274.0
2018-11-13 14:00:00,33.03,33.12,32.85,32.94,669431.0,32.809,32.8984,32.6302,32.7196,669431.0
2018-11-13 14:30:00,32.95,33.0,32.36,32.8,714801.0,32.7296,32.7792,32.1435,32.5806,714801.0
2018-11-13 15:00:00,32.8,32.91,32.52,32.71,1090150.0,32.5806,32.6898,32.3024,32.4912,1090150.0
2018-11-13 15:30:00,32.7,32.83,32.62,32.7,2020095.0,32.4812,32.6104,32.4018,32.4812,2020095.0
2018-11-14 09:30:00,26.95,29.2,26.95,28.34,6756557.0,26.7697,29.0046,26.7697,28.1504,6756557.0
2018-11-14 10:00:00,28.38,28.72,27.36,27.5,3234715.0,28.1901,28.5279,27.177,27.316,3234715.0
2018-11-14 10:30:00,27.5,27.57,27.05,27.13,2181994.0,27.316,27.3856,26.869,26.9485,2181994.0
2018-11-14 11:00:00,27.13,27.14,25.76,25.82,3601737.0,26.9485,26.9584,25.5877,25.6473,3601737.0
2018-11-14 11:30:00,25.82,25.87,22.6,23.18,6102758.0,25.6473,25.6969,22.4488,23.0249,6102758.0
2018-11-14 12:00:00,23.2,24.77,22.35,24.69,6370897.0,23.0448,24.6043,22.2005,24.5248,6370897.0
2018-11-14 12:30:00,24.68,25.68,24.38,25.3,3992016.0,24.5149,25.5082,24.2169,25.1307,3992016.0
2018-11-14 13:00:00,25.3,25.99,24.19,24.32,2794717.0,25.1307,25.8161,24.0282,24.1573,2794717.0
2018-11-14 13:30:00,24.32,25.03,23.23,24.08,2538259.0,24.1573,24.8625,23.0746,23.9189,2538259.0
2018-11-14 14:00:00,24.07,25.06,24.0,24.48,1845549.0,23.909,24.8923,23.8394,24.3162,1845549.0
2018-11-14 14:30:00,24.48,25.33,24.13,25.27,2322033.0,24.3162,25.1605,23.9686,25.1009,2322033.0
2018-11-14 15:00:00,25.27,25.88,25.01,25.43,2661244.0,25.1009,25.7069,24.8427,25.2599,2661244.0
2018-11-14 15:30:00,25.43,25.72,24.94,25.64,3491878.0,25.2599,25.5479,24.7731,25.4685,3491878.0
2018-11-15 09:30:00,24.01,24.18,19.28,19.61,13398432.0,23.8494,24.0182,19.151,19.4788,13398432.0
2018-11-15 10:00:00,19.58,20.38,18.8,19.89,10324433.0,19.449,20.2437,18.6742,19.7569,10324433.0
2018-11-15 10:30:00,19.88,20.37,19.41,19.57,6704998.0,19.747,20.2337,19.2801,19.4391,6704998.0
2018-11-15 11:00:00,19.57,19.84,19.18,19.79,4889442.0,19.4391,19.7073,19.0517,19.6576,4889442.0
2018-11-15 11:30:00,19.78,19.83,19.2,19.46,4534702.0,19.6477,19.6973,19.0715,19.3298,4534702.0
2018-11-15 12:00:00,19.46,19.69,18.56,18.89,6069583.0,19.3298,19.5583,18.4358,18.7636,6069583.0
2018-11-15 12:30:00,18.89,19.2,17.71,18.17,7471285.0,18.7636,19.0715,17.5915,18.0484,7471285.0
2018-11-15 13:00:00,18.18,19.26,18.01,18.84,5883488.0,18.0584,19.1311,17.8895,18.714,5883488.0
2018-11-15 13:30:00,18.85,18.97,18.28,18.57,3986896.0,18.7239,18.8431,18.1577,18.4458,3986896.0
2018-11-15 14:00:00,18.57,18.59,17.85,17.94,4888508.0,18.4458,18.4656,17.7306,17.82,4888508.0
2018-11-15 14:30:00,17.94,18.12,17.71,17.71,5780102.0,17.82,17.9988,17.5915,17.5915,5780102.0
2018-11-15 15:00:00,17.71,18.05,17.26,17.38,8816097.0,17.5915,17.9292,17.1445,17.2637,8816097.0
2018-11-15 15:30:00,17.38,18.67,17.36,17.74,10995354.0,17.2637,18.5451,17.2439,17.6213,10995354.0
2018-11-16 09:30:00,25.21,25.51,23.01,24.46,12299949.0,25.0413,25.3393,22.8561,24.2964,12299949.0
2018-11-16 10:00:00,24.49,25.1,23.55,23.89,5501846.0,24.3262,24.9321,23.3924,23.7302,5501846.0
2018-11-16 10:30:00,23.88,24.75,23.79,24.4,3985247.0,23.7202,24.5844,23.6308,24.2368,3985247.0
2018-11-16 11:00:00,24.39,24.67,24.14,24.57,2720592.0,24.2268,24.505,23.9785,24.4056,2720592.0
2018-11-16 11:30:00,24.56,24.65,23.54,23.55,4121056.0,24.3957,24.4851,23.3825,23.3924,4121056.0
2018-11-16 12:00:00,23.56,24.15,23.55,23.98,2023821.0,23.4024,23.9884,23.3924,23.8196,2023821.0
2018-11-16 12:30:00,23.98,24.58,23.97,24.38,1654026.0,23.8196,24.4156,23.8096,24.2169,1654026.0
2018-11-16 13:00:00,24.37,25.0,24.07,24.34,2790432.0,24.207,24.8327,23.909,24.1772,2790432.0
2018-11-16 13:30:00,24.33,24.69,24.2,24.4,2061508.0,24.1672,24.5248,24.0381,24.2368,2061508.0
2018-11-16 14:00:00,24.42,24.7,24.32,24.56,2036493.0,24.2566,24.5348,24.1573,24.3957,2036493.0
2018-11-16 14:30:00,24.56,24.6,24.37,24.47,1533158.0,24.3957,24.4354,24.207,24.3063,1533158.0
2018-11-16 15:00:00,24.47,24.85,24.22,24.57,2798892.0,24.3063,24.6837,24.058,24.4056,2798892.0
2018-11-16 15:30:00,24.57,24.63,24.35,24.41,3648147.0,24.4056,24.4652,24.1871,24.2467,3648147.0
2018-11-19 09:30:00,22.37,23.36,21.54,23.18,5375853.0,22.2203,23.2037,21.3959,23.0249,5375853.0
2018-11-19 10:00:00,23.16,23.22,22.43,22.51,3627332.0,23.0051,23.0647,22.2799,22.3594,3627332.0
2018-11-19 10:30:00,22.51,23.12,22.51,23.07,1173947.0,22.3594,22.9653,22.3594,22.9157,1173947.0
2018-11-19 11:00:00,23.08,23.28,23.02,23.08,1347284.0,22.9256,23.1243,22.866,22.9256,1347284.0
2018-11-19 11:30:00,23.08,23.35,22.98,23.17,1366173.0,22.9256,23.1938,22.8263,23.015,1366173.0
2018-11-19 12:00:00,23.16,23.17,22.75,22.84,1103065.0,23.0051,23.015,22.5978,22.6872,1103065.0
2018-11-19 12:30:00,22.85,22.98,22.69,22.76,993576.0,22.6971,22.8263,22.5382,22.6077,993576.0
2018-11-19 13:00:00,22.76,22.98,22.75,22.88,600404.0,22.6077,22.8263,22.5978,22.7269,600404.0
2018-11-19 13:30:00,22.88,22.91,22.78,22.83,418698.0,22.7269,22.7567,22.6276,22.6773,418698.0
2018-11-19 14:00:00,22.83,22.91,22.72,22.83,685593.0,22.6773,22.7567,22.568,22.6773,685593.0
2018-11-19 14:30:00,22.84,23.39,22.83,23.15,1155985.0,22.6872,23.2335,22.6773,22.9951,1155985.0
2018-11-19 15:00:00,23.15,23.3,23.11,23.24,693925.0,22.9951,23.1441,22.9554,23.0845,693925.0
2018-11-19 15:30:00,23.23,23.36,23.14,23.29,1819966.0,23.0746,23.2037,22.9852,23.1342,1819966.0
2018-11-20 09:30:00,24.17,24.41,23.8,24.01,2168159.0,24.0083,24.2467,23.6408,23.8494,2168159.0
2018-11-20 10:00:00,24.02,24.11,23.8,24.08,1448268.0,23.8593,23.9487,23.6408,23.9189,1448268.0
2018-11-20 10:30:00,24.09,24.1,23.6,23.6,751467.0,23.9288,23.9388,23.4421,23.4421,751467.0
2018-11-20 11:00:00,23.61,23.76,23.3,23.32,724196.0,23.452,23.601,23.1441,23.164,724196.0
2018-11-20 11:30:00,23.33,23.58,23.08,23.56,1022010.0,23.1739,23.4222,22.9256,23.4024,1022010.0
2018-11-20 12:00:00,23.56,24.4,23.46,24.27,1603657.0,23.4024,24.2368,23.303,24.1076,1603657.0
2018-11-20 12:30:00,24.27,24.27,23.87,23.93,1200534.0,24.1076,24.1076,23.7103,23.7699,1200534.0
2018-11-20 13:00:00,23.91,23.94,23.56,23.6,1105122.0,23.75,23.7798,23.4024,23.4421,1105122.0
2018-11-20 13:30:00,23.59,23.69,23.44,23.5,731455.0,23.4322,23.5315,23.2832,23.3428,731455.0
2018-11-20 14:00:00,23.5,23.81,23.49,23.75,479878.0,23.3428,23.6507,23.3328,23.5911,479878.0
2018-11-20 14:30:00,23.74,23.8,23.59,23.7,415013.0,23.5812,23.6408,23.4322,23.5414,415013.0
2018-11-20 15:00:00,23.71,23.78,23.53,23.67,626804.0,23.5514,23.6209,23.3726,23.5116,626804.0
2018-11-20 15:30:00,23.66,23.79,23.5,23.52,1780128.0,23.5017,23.6308,23.3428,23.3626,1780128.0
2018-11-21 09:30:00,23.64,24.26,23.64,23.88,859247.0,23.4818,24.0977,23.4818,23.7202,859247.0
2018-11-21 10:00:00,23.87,24.22,23.85,24.12,807069.0,23.7103,24.058,23.6904,23.9586,807069.0
2018-11-21 10:30:00,24.12,24.27,24.05,24.11,582921.0,23.9586,24.1076,23.8891,23.9487,582921.0
2018-11-21 11:00:00,24.12,24.25,24.09,24.24,397920.0,23.9586,24.0878,23.9288,24.0778,397920.0
2018-11-21 11:30:00,24.23,24.55,24.22,24.45,856490.0,24.0679,24.3858,24.058,24.2864,856490.0
2018-11-21 12:00:00,24.46,24.47,24.34,24.43,420249.0,24.2964,24.3063,24.1772,24.2666,420249.0
2018-11-21 12:30:00,24.43,24.49,24.3,24.42,506984.0,24.2666,24.3262,24.1374,24.2566,506984.0
2018-11-21 13:00:00,24.43,24.46,24.25,24.32,474840.0,24.2666,24.2964,24.0878,24.1573,474840.0
2018-11-21 13:30:00,24.32,24.35,24.26,24.32,334909.0,24.1573,24.1871,24.0977,24.1573,334909.0
2018-11-21 14:00:00,24.31,24.44,24.29,24.44,325335.0,24.1474,24.2765,24.1275,24.2765,325335.0
2018-11-21 14:30:00,24.44,24.54,24.29,24.35,551844.0,24.2765,24.3758,24.1275,24.1871,551844.0
2018-11-21 15:00:00,24.35,24.46,24.34,24.39,458552.0,24.1871,24.2964,24.1772,24.2268,458552.0
2018-11-21 15:30:00,24.38,24.44,24.28,24.32,1292122.0,24.2169,24.2765,24.1176,24.1573,1292122.0
2018-11-23 09:30:00,24.07,24.08,23.26,23.63,975562.0,23.909,23.9189,23.1044,23.4719,975562.0
2018-11-23 10:00:00,23.63,23.8,23.56,23.75,574958.0,23.4719,23.6408,23.4024,23.5911,574958.0
2018-11-23 10:30:00,23.75,23.88,23.59,23.74,629943.0,23.5911,23.7202,23.4322,23.5812,629943.0
2018-11-23 11:00:00,23.74,23.96,23.72,23.78,552891.0,23.5812,23.7997,23.5613,23.6209,552891.0
2018-11-23 11:30:00,23.78,23.79,23.45,23.52,745190.0,23.6209,23.6308,23.2931,23.3626,745190.0
2018-11-23 12:00:00,23.51,23.59,23.4,23.59,498677.0,23.3527,23.4322,23.2434,23.4322,498677.0
2018-11-23 12:30:00,23.59,23.88,23.49,23.84,893760.0,23.4322,23.7202,23.3328,23.6805,893760.0
2018-11-26 09:30:00,23.52,24.46,23.34,24.41,933282.0,23.3626,24.2964,23.1839,24.2467,933282.0
2018-11-26 10:00:00,24.41,24.77,24.32,24.68,1430755.0,24.2467,24.6043,24.1573,24.5149,1430755.0
2018-11-26 10:30:00,24.67,24.78,24.55,24.75,697200.0,24.505,24.6142,24.3858,24.5844,697200.0
2018-11-26 11:00:00,24.75,24.83,24.59,24.64,512690.0,24.5844,24.6639,24.4255,24.4752,512690.0
2018-11-26 11:30:00,24.64,24.72,24.61,24.64,477010.0,24.4752,24.5546,24.4454,24.4752,477010.0
2018-11-26 12:00:00,24.65,24.7,24.54,24.6,443258.0,24.4851,24.5348,24.3758,24.4354,443258.0
2018-11-26 12:30:00,24.59,24.7,24.57,24.63,302577.0,24.4255,24.5348,24.4056,24.4652,302577.0
2018-11-26 13:00:00,24.64,24.76,24.58,24.75,327260.0,24.4752,24.5943,24.4156,24.5844,327260.0
2018-11-26 13:30:00,24.75,24.94,24.72,24.9,441985.0,24.5844,24.7731,24.5546,24.7334,441985.0
2018-11-26 14:00:00,24.89,24.91,24.84,24.88,283308.0,24.7235,24.7433,24.6738,24.7135,283308.0
2018-11-26 14:30:00,24.88,24.97,24.84,24.93,348324.0,24.7135,24.8029,24.6738,24.7632,348324.0
2018-11-26 15:00:00,24.93,25.01,24.87,25.0,653766.0,24.7632,24.8427,24.7036,24.8327,653766.0
2018-11-26 15:30:00,25.0,25.16,24.99,25.13,1459056.0,24.8327,24.9917,24.8228,24.9619,1459056.0
2018-11-27 09:30:00,25.62,25.83,24.96,25.66,1767482.0,25.4486,25.6572,24.793,25.4883,1767482.0
2018-11-27 10:00:00,25.66,26.87,25.65,26.47,4203590.0,25.4883,26.6902,25.4784,26.2929,4203590.0
2018-11-27 10:30:00,26.46,26.75,26.41,26.68,1738328.0,26.283,26.571,26.2333,26.5015,1738328.0
2018-11-27 11:00:00,26.67,26.98,26.66,26.79,1603937.0,26.4916,26.7995,26.4816,26.6108,1603937.0
2018-11-27 11:30:00,26.78,26.87,26.7,26.79,768857.0,26.6008,26.6902,26.5214,26.6108,768857.0
2018-11-27 12:00:00,26.78,26.88,26.53,26.53,734257.0,26.6008,26.7002,26.3525,26.3525,734257.0
2018-11-27 12:30:00,26.52,26.62,26.37,26.59,716314.0,26.3426,26.4419,26.1936,26.4121,716314.0
2018-11-27 13:00:00,26.58,26.77,26.58,26.65,383768.0,26.4022,26.5909,26.4022,26.4717,383768.0
2018-11-27 13:30:00,26.65,27.0,26.64,26.91,809729.0,26.4717,26.8194,26.4618,26.73,809729.0
2018-11-27 14:00:00,26.91,26.94,26.66,26.78,497486.0,26.73,26.7598,26.4816,26.6008,497486.0
2018-11-27 14:30:00,26.79,26.96,26.77,26.86,744400.0,26.6108,26.7796,26.5909,26.6803,744400.0
2018-11-27 15:00:00,26.86,26.94,26.78,26.89,693725.0,26.6803,26.7598,26.6008,26.7101,693725.0
2018-11-27 15:30:00,26.9,26.97,26.83,26.96,1975393.0,26.72,26.7896,26.6505,26.7796,1975393.0
2018-11-28 09:30:00,27.52,27.52,26.74,26.84,1646172.0,27.3359,27.3359,26.5611,26.6604,1646172.0
2018-11-28 10:00:00,26.85,26.92,26.72,26.82,630728.0,26.6704,26.7399,26.5412,26.6406,630728.0
2018-11-28 10:30:00,26.81,26.91,26.74,26.75,491552.0,26.6306,26.73,26.5611,26.571,491552.0
2018-11-28 11:00:00,26.75,26.81,26.29,26.35,1109840.0,26.571,26.6306,26.1141,26.1737,1109840.0
2018-11-28 11:30:00,26.34,26.72,26.31,26.67,636325.0,26.1638,26.5412,26.134,26.4916,636325.0
2018-11-28 12:00:00,26.67,26.98,26.67,26.73,593890.0,26.4916,26.7995,26.4916,26.5512,593890.0
2018-11-28 12:30:00,26.73,26.85,26.68,26.76,459655.0,26.5512,26.6704,26.5015,26.581,459655.0
2018-11-28 13:00:00,26.76,26.76,26.59,26.62,423968.0,26.581,26.581,26.4121,26.4419,423968.0
2018-11-28 13:30:00,26.62,26.85,26.51,26.83,446320.0,26.4419,26.6704,26.3326,26.6505,446320.0
2018-11-28 14:00:00,26.82,26.9,26.77,26.84,301464.0,26.6406,26.72,26.5909,26.6604,301464.0
2018-11-28 14:30:00,26.85,27.16,26.79,27.07,804499.0,26.6704,26.9783,26.6108,26.8889,804499.0
2018-11-28 15:00:00,27.08,27.5,27.02,27.35,885668.0,26.8988,27.316,26.8392,27.167,885668.0
2018-11-28 15:30:00,27.34,27.48,27.29,27.45,1686538.0,27.1571,27.2962,27.1074,27.2664,1686538.0
2018-11-29 09:30:00,27.1,27.56,26.89,27.49,732335.0,26.9187,27.3756,26.7101,27.3061,732335.0
2018-11-29 10:00:00,27.48,27.49,27.24,27.27,565377.0,27.2962,27.3061,27.0578,27.0876,565377.0
2018-11-29 10:30:00,27.28,27.42,27.2,27.25,420270.0,27.0975,27.2366,27.018,27.0677,420270.0
2018-11-29 11:00:00,27.26,27.52,27.19,27.45,494903.0,27.0776,27.3359,27.0081,27.2664,494903.0
2018-11-29 11:30:00,27.45,27.6,27.4,27.54,490470.0,27.2664,27.4153,27.2167,27.3558,490470.0
2018-11-29 12:00:00,27.54,27.55,27.35,27.38,537546.0,27.3558,27.3657,27.167,27.1968,537546.0
2018-11-29 12:30:00,27.38,27.46,27.16,27.21,615008.0,27.1968,27.2763,26.9783,27.028,615008.0
2018-11-29 13:00:00,27.21,27.29,27.06,27.14,450056.0,27.028,27.1074,26.879,26.9584,450056.0
2018-11-29 13:30:00,27.14,27.19,27.07,27.12,524065.0,26.9584,27.0081,26.8889,26.9386,524065.0
2018-11-29 14:00:00,27.12,27.21,27.1,27.11,315333.0,26.9386,27.028,26.9187,26.9286,315333.0
2018-11-29 14:30:00,27.11,27.28,26.7,26.78,1058639.0,26.9286,27.0975,26.5214,26.6008,1058639.0
2018-11-29 15:00:00,26.78,26.78,26.22,26.64,1140548.0,26.6008,26.6008,26.0446,26.4618,1140548.0
2018-11-29 15:30:00,26.64,26.85,26.6,26.8,1364696.0,26.4618,26.6704,26.422,26.6207,1364696.0
2018-11-30 09:30:00,26.81,26.99,26.58,26.93,469088.0,26.6306,26.8094,26.4022,26.7498,469088.0
2018-11-30 10:00:00,26.93,26.93,26.28,26.33,624670.0,26.7498,26.7498,26.1042,26.1538,624670.0
2018-11-30 10:30:00,26.34,26.4,26.02,26.14,796227.0,26.1638,26.2234,25.8459,25.9651,796227.0
2018-11-30 11:00:00,26.15,26.36,26.08,26.27,361179.0,25.9751,26.1836,25.9055,26.0942,361179.0
2018-11-30 11:30:00,26.26,26.36,26.25,26.29,206872.0,26.0843,26.1836,26.0744,26.1141,206872.0
2018-11-30 12:00:00,26.3,26.44,26.27,26.37,284010.0,26.124,26.2631,26.0942,26.1936,284010.0
2018-11-30 12:30:00,26.37,26.48,26.35,26.45,180868.0,26.1936,26.3028,26.1737,26.273,180868.0
2018-11-30 13:00:00,26.45,26.48,26.23,26.28,306134.0,26.273,26.3028,26.0545,26.1042,306134.0
2018-11-30 13:30:00,26.28,26.48,26.27,26.42,269246.0,26.1042,26.3028,26.0942,26.2432,269246.0
2018-11-30 14:00:00,26.43,26.49,26.39,26.41,238678.0,26.2532,26.3128,26.2134,26.2333,238678.0
2018-11-30 14:30:00,26.42,26.46,26.35,26.43,252107.0,26.2432,26.283,26.1737,26.2532,252107.0
2018-11-30 15:00:00,26.43,26.46,26.36,26.39,300587.0,26.2532,26.283,26.1836,26.2134,300587.0
2018-11-30 15:30:00,26.39,26.51,26.36,26.38,1403136.0,26.2134,26.3326,26.1836,26.2035,1403136.0
2018-12-03 09:30:00,26.3,26.88,26.1,26.81,677346.0,26.124,26.7002,25.9254,26.6306,677346.0
2018-12-03 10:00:00,26.82,27.09,26.71,27.04,569700.0,26.6406,26.9088,26.5313,26.8591,569700.0
2018-12-03 10:30:00,27.03,27.31,27.03,27.08,673555.0,26.8492,27.1273,26.8492,26.8988,673555.0
2018-12-03 11:00:00,27.08,27.1,26.84,26.92,346431.0,26.8988,26.9187,26.6604,26.7399,346431.0
2018-12-03 11:30:00,26.92,26.99,26.85,26.93,308373.0,26.7399,26.8094,26.6704,26.7498,308373.0
2018-12-03 12:00:00,26.94,27.18,26.91,27.13,268611.0,26.7598,26.9982,26.73,26.9485,268611.0
2018-12-03 12:30:00,27.12,27.2,27.11,27.16,230153.0,26.9386,27.018,26.9286,26.9783,230153.0
2018-12-03 13:00:00,27.16,27.22,27.01,27.02,383549.0,26.9783,27.0379,26.8293,26.8392,383549.0
2018-12-03 13:30:00,27.02,27.04,26.89,27.03,259111.0,26.8392,26.8591,26.7101,26.8492,259111.0
2018-12-03 14:00:00,27.03,27.24,26.96,27.22,297266.0,26.8492,27.0578,26.7796,27.0379,297266.0
2018-12-03 14:30:00,27.21,27.25,27.12,27.19,404009.0,27.028,27.0677,26.9386,27.0081,404009.0
2018-12-03 15:00:00,27.19,27.26,27.18,27.2,424293.0,27.0081,27.0776,26.9982,27.018,424293.0
2018-12-03 15:30:00,27.19,27.24,27.13,27.13,816914.0,27.0081,27.0578,26.9485,26.9485,816914.0
2018-12-04 09:30:00,27.15,27.34,26.9,27.01,734254.0,26.9684,27.1571,26.72,26.8293,734254.0
2018-12-04 10:00:00,27.01,27.01,26.67,26.71,452477.0,26.8293,26.8293,26.4916,26.5313,452477.0
2018-12-04 10:30:00,26.71,26.91,26.65,26.86,298969.0,26.5313,26.73,26.4717,26.6803,298969.0
2018-12-04 11:00:00,26.85,26.9,26.76,26.84,341059.0,26.6704,26.72,26.581,26.6604,341059.0
2018-12-04 11:30:00,26.84,26.88,26.76,26.78,274421.0,26.6604,26.7002,26.581,26.6008,274421.0
2018-12-04 12:00:00,26.77,26.82,26.54,26.56,261392.0,26.5909,26.6406,26.3624,26.3823,261392.0
2018-12-04 12:30:00,26.56,26.57,26.43,26.48,479541.0,26.3823,26.3922,26.2532,26.3028,479541.0
2018-12-04 13:00:00,26.5,26.6,26.37,26.4,282763.0,26.3227,26.422,26.1936,26.2234,282763.0
2018-12-04 13:30:00,26.4,26.52,26.33,26.46,302516.0,26.2234,26.3426,26.1538,26.283,302516.0
2018-12-04 14:00:00,26.46,26.77,26.45,26.77,269737.0,26.283,26.5909,26.273,26.5909,269737.0
2018-12-04 14:30:00,26.77,26.88,26.7,26.8,360057.0,26.5909,26.7002,26.5214,26.6207,360057.0
2018-12-04 15:00:00,26.8,26.82,26.7,26.73,335537.0,26.6207,26.6406,26.5214,26.5512,335537.0
2018-12-04 15:30:00,26.73,26.78,26.61,26.74,977328.0,26.5512,26.6008,26.432,26.5611,977328.0
2018-12-06 09:30:00,26.57,26.65,25.58,25.63,755829.0,26.3922,26.4717,25.4089,25.4585,755829.0
2018-12-06 10:00:00,25.64,25.98,25.6,25.93,487591.0,25.4685,25.8062,25.4287,25.7565,487591.0
2018-12-06 10:30:00,25.94,26.07,25.83,25.97,300531.0,25.7665,25.8956,25.6572,25.7963,300531.0
2018-12-06 11:00:00,25.96,26.3,25.86,25.89,352080.0,25.7863,26.124,25.687,25.7168,352080.0
2018-12-06 11:30:00,25.88,26.15,25.88,26.09,311417.0,25.7069,25.9751,25.7069,25.9155,311417.0
2018-12-06 12:00:00,26.08,26.3,26.08,26.24,242505.0,25.9055,26.124,25.9055,26.0644,242505.0
2018-12-06 12:30:00,26.24,26.26,25.94,25.99,493102.0,26.0644,26.0843,25.7665,25.8161,493102.0
2018-12-06 13:00:00,25.99,26.0,25.57,25.57,397498.0,25.8161,25.8261,25.3989,25.3989,397498.0
2018-12-06 13:30:00,25.57,25.74,25.43,25.68,350846.0,25.3989,25.5678,25.2599,25.5082,350846.0
2018-12-06 14:00:00,25.69,25.78,25.44,25.65,490951.0,25.5181,25.6075,25.2698,25.4784,490951.0
2018-12-06 14:30:00,25.65,25.75,25.55,25.72,449610.0,25.4784,25.5777,25.3791,25.5479,449610.0
2018-12-06 15:00:00,25.71,25.82,25.62,25.74,333555.0,25.538,25.6473,25.4486,25.5678,333555.0
2018-12-06 15:30:00,25.73,26.09,25.72,26.02,1171746.0,25.5579,25.9155,25.5479,25.8459,1171746.0
2018-12-07 09:30:00,26.01,26.54,26.01,26.48,406726.0,25.836,26.3624,25.836,26.3028,406726.0
2018-12-07 10:00:00,26.47,26.63,26.31,26.51,376275.0,26.2929,26.4518,26.134,26.3326,376275.0
2018-12-07 10:30:00,26.5,26.68,26.36,26.5,288501.0,26.3227,26.5015,26.1836,26.3227,288501.0
2018-12-07 11:00:00,26.5,26.57,26.06,26.21,476207.0,26.3227,26.3922,25.8857,26.0346,476207.0
2018-12-07 11:30:00,26.2,26.47,26.19,26.27,409579.0,26.0247,26.2929,26.0148,26.0942,409579.0
2018-12-07 12:00:00,26.26,26.4,26.09,26.18,312143.0,26.0843,26.2234,25.9155,26.0048,312143.0
2018-12-07 12:30:00,26.19,26.37,26.09,26.33,275587.0,26.0148,26.1936,25.9155,26.1538,275587.0
2018-12-07 13:00:00,26.33,26.41,26.23,26.26,291286.0,26.1538,26.2333,26.0545,26.0843,291286.0
2018-12-07 13:30:00,26.26,26.26,25.89,25.89,384100.0,26.0843,26.0843,25.7168,25.7168,384100.0
2018-12-07 14:00:00,25.89,26.07,25.86,25.92,379755.0,25.7168,25.8956,25.687,25.7466,379755.0
2018-12-07 14:30:00,25.92,25.98,25.78,25.85,356807.0,25.7466,25.8062,25.6075,25.6771,356807.0
2018-12-07 15:00:00,25.85,26.0,25.84,25.94,406086.0,25.6771,25.8261,25.6671,25.7665,406086.0
2018-12-07 15:30:00,25.94,25.99,25.73,25.77,1371817.0,25.7665,25.8161,25.5579,25.5976,1371817.0
2018-12-10 09:30:00,25.42,25.62,25.07,25.37,526872.0,25.2499,25.4486,24.9023,25.2003,526872.0
2018-12-10 10:00:00,25.37,25.7,25.34,25.54,488908.0,25.2003,25.5281,25.1705,25.3691,488908.0
2018-12-10 10:30:00,25.54,25.54,25.01,25.04,437493.0,25.3691,25.3691,24.8427,24.8725,437493.0
2018-12-10 11:00:00,25.04,25.06,24.81,25.03,475903.0,24.8725,24.8923,24.644,24.8625,475903.0
2018-12-10 11:30:00,25.02,25.3,24.98,25.2,291709.0,24.8526,25.1307,24.8129,25.0314,291709.0
2018-12-10 12:00:00,25.2,25.25,25.06,25.15,241202.0,25.0314,25.0811,24.8923,24.9817,241202.0
2018-12-10 12:30:00,25.15,25.56,25.11,25.41,218387.0,24.9817,25.389,24.942,25.24,218387.0
2018-12-10 13:00:00,25.41,25.61,25.34,25.46,227100.0,25.24,25.4387,25.1705,25.2897,227100.0
2018-12-10 13:30:00,25.47,25.74,25.43,25.72,313393.0,25.2996,25.5678,25.2599,25.5479,313393.0
2018-12-10 14:00:00,25.72,25.77,25.57,25.69,255690.0,25.5479,25.5976,25.3989,25.5181,255690.0
2018-12-10 14:30:00,25.7,25.84,25.68,25.71,269475.0,25.5281,25.6671,25.5082,25.538,269475.0
2018-12-10 15:00:00,25.72,25.77,25.69,25.75,289194.0,25.5479,25.5976,25.5181,25.5777,289194.0
2018-12-10 15:30:00,25.75,25.96,25.73,25.87,860738.0,25.5777,25.7863,25.5579,25.6969,860738.0
2018-12-11 09:30:00,26.0,26.35,25.81,25.87,354760.0,25.8261,26.1737,25.6373,25.6969,354760.0
2018-12-11 10:00:00,25.88,26.1,25.86,25.93,201841.0,25.7069,25.9254,25.687,25.7565,201841.0
2018-12-11 10:30:00,25.93,25.98,25.72,25.82,183841.0,25.7565,25.8062,25.5479,25.6473,183841.0
2018-12-11 11:00:00,25.82,25.95,25.71,25.77,176762.0,25.6473,25.7764,25.538,25.5976,176762.0
2018-12-11 11:30:00,25.77,25.79,25.61,25.66,162965.0,25.5976,25.6175,25.4387,25.4883,162965.0
2018-12-11 12:00:00,25.69,25.69,25.39,25.47,494682.0,25.5181,25.5181,25.2201,25.2996,494682.0
2018-12-11 12:30:00,25.47,25.59,25.35,25.49,205093.0,25.2996,25.4188,25.1804,25.3195,205093.0
2018-12-11 13:00:00,25.49,25.52,25.36,25.5,266719.0,25.3195,25.3493,25.1903,25.3294,266719.0
2018-12-11 13:30:00,25.5,25.64,25.49,25.53,237386.0,25.3294,25.4685,25.3195,25.3592,237386.0
2018-12-11 14:00:00,25.52,25.94,25.5,25.92,296363.0,25.3493,25.7665,25.3294,25.7466,296363.0
2018-12-11 14:30:00,25.91,26.07,25.77,25.8,300270.0,25.7367,25.8956,25.5976,25.6274,300270.0
2018-12-11 15:00:00,25.81,25.95,25.76,25.89,354245.0,25.6373,25.7764,25.5877,25.7168,354245.0
2018-12-11 15:30:00,25.89,26.06,25.82,26.06,798065.0,25.7168,25.8857,25.6473,25.8857,798065.0
2018-12-12 09:30:00,25.45,26.39,25.26,26.39,592131.0,25.2797,26.2134,25.091,26.2134,592131.0
2018-12-12 10:00:00,26.39,26.92,26.3,26.75,462532.0,26.2134,26.7399,26.124,26.571,462532.0
2018-12-12 10:30:00,26.75,26.77,26.49,26.68,320077.0,26.571,26.5909,26.3128,26.5015,320077.0
2018-12-12 11:00:00,26.67,26.71,26.54,26.6,370853.0,26.4916,26.5313,26.3624,26.422,370853.0
2018-12-12 11:30:00,26.6,26.75,26.53,26.64,288148.0,26.422,26.571,26.3525,26.4618,288148.0
2018-12-12 12:00:00,26.64,26.79,26.61,26.76,248621.0,26.4618,26.6108,26.432,26.581,248621.0
2018-12-12 12:30:00,26.76,26.81,26.66,26.8,280962.0,26.581,26.6306,26.4816,26.6207,280962.0
2018-12-12 13:00:00,26.8,26.86,26.73,26.77,164496.0,26.6207,26.6803,26.5512,26.5909,164496.0
2018-12-12 13:30:00,26.78,26.8,26.68,26.68,243024.0,26.6008,26.6207,26.5015,26.5015,243024.0
2018-12-12 14:00:00,26.68,26.71,26.33,26.45,402703.0,26.5015,26.5313,26.1538,26.273,402703.0
2018-12-12 14:30:00,26.45,26.48,26.16,26.23,349358.0,26.273,26.3028,25.985,26.0545,349358.0
2018-12-12 15:00:00,26.23,26.5,26.1,26.49,324366.0,26.0545,26.3227,25.9254,26.3128,324366.0
2018-12-12 15:30:00,26.51,26.72,26.36,26.39,960512.0,26.3326,26.5412,26.1836,26.2134,960512.0
2018-12-13 09:30:00,26.4,26.93,26.4,26.49,340261.0,26.2234,26.7498,26.2234,26.3128,340261.0
2018-12-13 10:00:00,26.5,26.71,26.16,26.16,348725.0,26.3227,26.5313,25.985,25.985,348725.0
2018-12-13 10:30:00,26.16,26.32,26.1,26.26,278573.0,25.985,26.1439,25.9254,26.0843,278573.0
2018-12-13 11:00:00,26.26,26.36,26.15,26.25,278227.0,26.0843,26.1836,25.9751,26.0744,278227.0
2018-12-13 11:30:00,26.24,26.39,26.21,26.32,221260.0,26.0644,26.2134,26.0346,26.1439,221260.0
2018-12-13 12:00:00,26.31,26.49,26.18,26.27,332067.0,26.134,26.3128,26.0048,26.0942,332067.0
2018-12-13 12:30:00,26.27,26.3,26.18,26.23,178920.0,26.0942,26.124,26.0048,26.0545,178920.0
2018-12-13 13:00:00,26.22,26.25,26.11,26.18,245194.0,26.0446,26.0744,25.9353,26.0048,245194.0
2018-12-13 13:30:00,26.18,26.47,26.18,26.28,280002.0,26.0048,26.2929,26.0048,26.1042,280002.0
2018-12-13 14:00:00,26.29,26.43,26.28,26.41,208025.0,26.1141,26.2532,26.1042,26.2333,208025.0
2018-12-13 14:30:00,26.41,26.58,26.39,26.53,222828.0,26.2333,26.4022,26.2134,26.3525,222828.0
2018-12-13 15:00:00,26.53,26.63,26.42,26.42,283964.0,26.3525,26.4518,26.2432,26.2432,283964.0
2018-12-13 15:30:00,26.41,26.52,26.31,26.49,698733.0,26.2333,26.3426,26.134,26.3128,698733.0
2018-12-14 09:30:00,26.58,26.58,26.17,26.4,642669.0,26.4022,26.4022,25.9949,26.2234,642669.0
2018-12-14 10:00:00,26.4,26.79,26.33,26.46,709799.0,26.2234,26.6108,26.1538,26.283,709799.0
2018-12-14 10:30:00,26.47,26.47,26.25,26.39,685739.0,26.2929,26.2929,26.0744,26.2134,685739.0
2018-12-14 11:00:00,26.39,27.38,26.39,27.07,1071025.0,26.2134,27.1968,26.2134,26.8889,1071025.0
2018-12-14 11:30:00,27.07,27.07,26.76,26.89,770755.0,26.8889,26.8889,26.581,26.7101,770755.0
2018-12-14 12:00:00,26.89,27.01,26.83,26.95,644228.0,26.7101,26.8293,26.6505,26.7697,644228.0
2018-12-14 12:30:00,26.95,27.01,26.88,26.95,601757.0,26.7697,26.8293,26.7002,26.7697,601757.0
2018-12-14 13:00:00,26.94,26.99,26.92,26.96,534046.0,26.7598,26.8094,26.7399,26.7796,534046.0
2018-12-14 13:30:00,26.96,27.06,26.92,26.92,636574.0,26.7796,26.879,26.7399,26.7399,636574.0
2018-12-14 14:00:00,26.92,27.0,26.16,26.26,619831.0,26.7399,26.8194,25.985,26.0843,619831.0
2018-12-14 14:30:00,26.27,26.37,25.87,25.98,888852.0,26.0942,26.1936,25.6969,25.8062,888852.0
2018-12-14 15:00:00,25.98,26.03,25.68,25.86,643686.0,25.8062,25.8559,25.5082,25.687,643686.0
2018-12-14 15:30:00,25.86,26.05,25.83,26.03,1316015.0,25.687,25.8757,25.6572,25.8559,1316015.0
2018-12-17 09:30:00,24.45,24.88,24.13,24.54,3044644.0,24.2864,24.7135,23.9686,24.3758,3044644.0
2018-12-17 10:00:00,24.53,24.73,24.35,24.54,1118116.0,24.3659,24.5646,24.1871,24.3758,1118116.0
2018-12-17 10:30:00,24.55,24.79,24.43,24.59,781390.0,24.3858,24.6241,24.2666,24.4255,781390.0
2018-12-17 11:00:00,24.59,24.99,24.57,24.89,612469.0,24.4255,24.8228,24.4056,24.7235,612469.0
2018-12-17 11:30:00,24.89,24.9,24.49,24.63,477881.0,24.7235,24.7334,24.3262,24.4652,477881.0
2018-12-17 12:00:00,24.64,24.76,24.57,24.66,486492.0,24.4752,24.5943,24.4056,24.495,486492.0
2018-12-17 12:30:00,24.65,24.7,24.49,24.59,650306.0,24.4851,24.5348,24.3262,24.4255,650306.0
2018-12-17 13:00:00,24.59,24.61,24.37,24.5,413459.0,24.4255,24.4454,24.207,24.3361,413459.0
2018-12-17 13:30:00,24.49,24.55,24.34,24.48,466416.0,24.3262,24.3858,24.1772,24.3162,466416.0
2018-12-17 14:00:00,24.47,24.52,24.42,24.5,307096.0,24.3063,24.356,24.2566,24.3361,307096.0
2018-12-17 14:30:00,24.5,24.73,24.36,24.58,715328.0,24.3361,24.5646,24.197,24.4156,715328.0
2018-12-17 15:00:00,24.58,24.59,24.31,24.36,543272.0,24.4156,24.4255,24.1474,24.197,543272.0
2018-12-17 15:30:00,24.36,24.46,24.24,24.43,1482680.0,24.197,24.2964,24.0778,24.2666,1482680.0
2018-12-18 09:30:00,24.35,24.72,24.29,24.47,644353.0,24.1871,24.5546,24.1275,24.3063,644353.0
2018-12-18 10:00:00,24.46,24.49,24.09,24.31,623806.0,24.2964,24.3262,23.9288,24.1474,623806.0
2018-12-18 10:30:00,24.32,24.36,24.01,24.02,396732.0,24.1573,24.197,23.8494,23.8593,396732.0
2018-12-18 11:00:00,24.02,24.07,23.72,23.8,499855.0,23.8593,23.909,23.5613,23.6408,499855.0
2018-12-18 11:30:00,23.81,23.89,23.54,23.64,530566.0,23.6507,23.7302,23.3825,23.4818,530566.0
2018-12-18 12:00:00,23.65,23.91,23.65,23.86,391624.0,23.4918,23.75,23.4918,23.7004,391624.0
2018-12-18 12:30:00,23.87,23.9,23.75,23.82,227202.0,23.7103,23.7401,23.5911,23.6606,227202.0
2018-12-18 13:00:00,23.82,23.89,23.79,23.83,184746.0,23.6606,23.7302,23.6308,23.6706,184746.0
2018-12-18 13:30:00,23.83,23.91,23.74,23.81,209421.0,23.6706,23.75,23.5812,23.6507,209421.0
2018-12-18 14:00:00,23.81,23.86,23.65,23.71,455702.0,23.6507,23.7004,23.4918,23.5514,455702.0
2018-12-18 14:30:00,23.71,23.74,23.23,23.24,471321.0,23.5514,23.5812,23.0746,23.0845,471321.0
2018-12-18 15:00:00,23.24,23.25,22.97,23.06,795804.0,23.0845,23.0945,22.8163,22.9057,795804.0
2018-12-18 15:30:00,23.06,23.09,22.96,23.02,1888617.0,22.9057,22.9355,22.8064,22.866,1888617.0
2018-12-19 09:30:00,23.09,23.33,22.8,23.2,952525.0,22.9355,23.1739,22.6475,23.0448,952525.0
2018-12-19 10:00:00,23.2,23.2,23.06,23.18,708584.0,23.0448,23.0448,22.9057,23.0249,708584.0
2018-12-19 10:30:00,23.17,23.17,22.88,23.11,747635.0,23.015,23.015,22.7269,22.9554,747635.0
2018-12-19 11:00:00,23.11,23.44,23.09,23.4,815579.0,22.9554,23.2832,22.9355,23.2434,815579.0
2018-12-19 11:30:00,23.39,23.41,23.29,23.38,409341.0,23.2335,23.2534,23.1342,23.2236,409341.0
2018-12-19 12:00:00,23.38,23.45,23.32,23.34,455990.0,23.2236,23.2931,23.164,23.1839,455990.0
2018-12-19 12:30:00,23.34,23.7,23.31,23.63,467681.0,23.1839,23.5414,23.1541,23.4719,467681.0
2018-12-19 13:00:00,23.64,23.65,23.4,23.48,309804.0,23.4818,23.4918,23.2434,23.3229,309804.0
2018-12-19 13:30:00,23.48,23.85,23.44,23.85,394394.0,23.3229,23.6904,23.2832,23.6904,394394.0
2018-12-19 14:00:00,23.85,24.02,23.6,23.88,603948.0,23.6904,23.8593,23.4421,23.7202,603948.0
2018-12-19 14:30:00,23.87,24.06,23.76,23.8,706885.0,23.7103,23.899,23.601,23.6408,706885.0
2018-12-19 15:00:00,23.8,23.85,23.42,23.6,942755.0,23.6408,23.6904,23.2633,23.4421,942755.0
2018-12-19 15:30:00,23.6,23.82,23.43,23.76,1270010.0,23.4421,23.6606,23.2732,23.601,1270010.0
2018-12-20 09:30:00,23.63,23.63,22.95,23.06,608770.0,23.4719,23.4719,22.7965,22.9057,608770.0
2018-12-20 10:00:00,23.05,23.68,22.97,23.6,666879.0,22.8958,23.5216,22.8163,23.4421,666879.0
2018-12-20 10:30:00,23.6,24.29,23.6,24.23,860768.0,23.4421,24.1275,23.4421,24.0679,860768.0
2018-12-20 11:00:00,24.23,24.24,23.88,23.97,379791.0,24.0679,24.0778,23.7202,23.8096,379791.0
2018-12-20 11:30:00,23.97,24.08,23.73,23.94,545454.0,23.8096,23.9189,23.5712,23.7798,545454.0
2018-12-20 12:00:00,23.94,24.14,23.85,24.09,357701.0,23.7798,23.9785,23.6904,23.9288,357701.0
2018-12-20 12:30:00,24.1,24.13,23.77,23.87,291107.0,23.9388,23.9686,23.611,23.7103,291107.0
2018-12-20 13:00:00,23.87,23.9,23.71,23.89,268488.0,23.7103,23.7401,23.5514,23.7302,268488.0
2018-12-20 13:30:00,23.89,23.9,23.57,23.58,310179.0,23.7302,23.7401,23.4123,23.4222,310179.0
2018-12-20 14:00:00,23.57,23.58,23.14,23.48,390673.0,23.4123,23.4222,22.9852,23.3229,390673.0
2018-12-20 14:30:00,23.47,23.92,23.46,23.8,715505.0,23.313,23.76,23.303,23.6408,715505.0
2018-12-20 15:00:00,23.8,23.91,23.51,23.75,542330.0,23.6408,23.75,23.3527,23.5911,542330.0
2018-12-20 15:30:00,23.76,23.88,23.55,23.85,1135505.0,23.601,23.7202,23.3924,23.6904,1135505.0
2018-12-21 09:30:00,23.8,24.27,23.58,23.67,1350050.0,23.6408,24.1076,23.4222,23.5116,1350050.0
2018-12-21 10:00:00,23.66,23.96,23.4,23.78,428901.0,23.5017,23.7997,23.2434,23.6209,428901.0
2018-12-21 10:30:00,23.77,23.8,23.14,23.16,286904.0,23.611,23.6408,22.9852,23.0051,286904.0
2018-12-21 11:00:00,23.17,23.17,22.75,22.81,419118.0,23.015,23.015,22.5978,22.6574,419118.0
2018-12-21 11:30:00,22.81,23.05,22.81,22.92,444952.0,22.6574,22.8958,22.6574,22.7667,444952.0
2018-12-21 12:00:00,22.92,23.0,22.75,22.92,641989.0,22.7667,22.8461,22.5978,22.7667,641989.0
2018-12-21 12:30:00,22.93,23.05,22.83,22.94,241047.0,22.7766,22.8958,22.6773,22.7865,241047.0
2018-12-21 13:00:00,22.95,23.12,22.82,22.91,463317.0,22.7965,22.9653,22.6673,22.7567,463317.0
2018-12-21 13:30:00,22.92,23.08,22.9,22.95,170203.0,22.7667,22.9256,22.7468,22.7965,170203.0
2018-12-21 14:00:00,22.94,22.97,22.69,22.73,250814.0,22.7865,22.8163,22.5382,22.5779,250814.0
2018-12-21 14:30:00,22.73,22.9,22.66,22.7,237888.0,22.5779,22.7468,22.5084,22.5481,237888.0
2018-12-21 15:00:00,22.71,22.82,22.39,22.39,347935.0,22.5581,22.6673,22.2402,22.2402,347935.0
2018-12-21 15:30:00,22.39,22.8,22.32,22.75,1106033.0,22.2402,22.6475,22.1707,22.5978,1106033.0
2018-12-24 09:30:00,22.35,23.09,22.3,23.02,1136310.0,22.2005,22.9355,22.1508,22.866,1136310.0
2018-12-24 10:00:00,23.03,23.17,22.89,23.02,939122.0,22.8759,23.015,22.7369,22.866,939122.0
2018-12-24 10:30:00,23.02,23.24,22.95,23.05,518789.0,22.866,23.0845,22.7965,22.8958,518789.0
2018-12-24 11:00:00,23.05,23.33,22.98,23.28,766302.0,22.8958,23.1739,22.8263,23.1243,766302.0
2018-12-24 11:30:00,23.29,23.52,23.21,23.34,715949.0,23.1342,23.3626,23.0547,23.1839,715949.0
2018-12-24 12:00:00,23.35,23.56,23.27,23.53,639145.0,23.1938,23.4024,23.1143,23.3726,639145.0
2018-12-24 12:30:00,23.53,23.6,23.1,23.16,611234.0,23.3726,23.4421,22.9455,23.0051,611234.0
2018-12-26 09:30:00,23.18,23.2,22.43,22.44,458939.0,23.0249,23.0448,22.2799,22.2899,458939.0
2018-12-26 10:00:00,22.44,22.48,22.25,22.41,381707.0,22.2899,22.3296,22.1011,22.2601,381707.0
2018-12-26 10:30:00,22.4,22.41,21.88,21.97,550161.0,22.2501,22.2601,21.7336,21.823,550161.0
2018-12-26 11:00:00,21.98,22.15,21.88,21.95,312183.0,21.8329,22.0018,21.7336,21.8031,312183.0
2018-12-26 11:30:00,21.95,22.4,21.91,22.37,312143.0,21.8031,22.2501,21.7634,22.2203,312143.0
2018-12-26 12:00:00,22.36,22.63,22.35,22.46,368290.0,22.2104,22.4786,22.2005,22.3097,368290.0
2018-12-26 12:30:00,22.47,22.64,22.3,22.43,426638.0,22.3197,22.4885,22.1508,22.2799,426638.0
2018-12-26 13:00:00,22.43,22.59,22.38,22.56,340633.0,22.2799,22.4389,22.2303,22.4091,340633.0
2018-12-26 13:30:00,22.56,22.79,22.52,22.78,239651.0,22.4091,22.6375,22.3693,22.6276,239651.0
2018-12-26 14:00:00,22.78,22.78,22.57,22.73,365796.0,22.6276,22.6276,22.419,22.5779,365796.0
2018-12-26 14:30:00,22.73,22.86,22.71,22.84,231725.0,22.5779,22.7071,22.5581,22.6872,231725.0
2018-12-26 15:00:00,22.84,23.0,22.81,22.96,241568.0,22.6872,22.8461,22.6574,22.8064,241568.0
2018-12-26 15:30:00,22.96,23.35,22.94,23.33,870940.0,22.8064,23.1938,22.7865,23.1739,870940.0
2018-12-27 09:30:00,23.18,23.28,22.74,23.04,315086.0,23.0249,23.1243,22.5879,22.8859,315086.0
2018-12-27 10:00:00,23.04,23.19,22.85,23.15,290954.0,22.8859,23.0349,22.6971,22.9951,290954.0
2018-12-27 10:30:00,23.15,23.29,22.91,22.95,614248.0,22.9951,23.1342,22.7567,22.7965,614248.0
2018-12-27 11:00:00,22.94,23.26,22.86,23.22,222191.0,22.7865,23.1044,22.7071,23.0647,222191.0
2018-12-27 11:30:00,23.22,23.26,23.08,23.19,275705.0,23.0647,23.1044,22.9256,23.0349,275705.0
2018-12-27 12:00:00,23.18,23.18,22.8,22.8,375444.0,23.0249,23.0249,22.6475,22.6475,375444.0
2018-12-27 12:30:00,22.8,22.99,22.78,22.93,260819.0,22.6475,22.8362,22.6276,22.7766,260819.0
2018-12-27 13:00:00,22.93,23.03,22.88,22.89,124036.0,22.7766,22.8759,22.7269,22.7369,124036.0
2018-12-27 13:30:00,22.89,22.94,22.69,22.76,228003.0,22.7369,22.7865,22.5382,22.6077,228003.0
2018-12-27 14:00:00,22.75,22.77,22.6,22.74,265569.0,22.5978,22.6177,22.4488,22.5879,265569.0
2018-12-27 14:30:00,22.74,22.97,22.69,22.94,226619.0,22.5879,22.8163,22.5382,22.7865,226619.0
2018-12-27 15:00:00,22.94,23.22,22.81,23.2,596923.0,22.7865,23.0647,22.6574,23.0448,596923.0
2018-12-27 15:30:00,23.2,23.6,23.07,23.6,1215802.0,23.0448,23.4421,22.9157,23.4421,1215802.0
2018-12-28 09:30:00,23.58,24.2,23.25,24.05,606042.0,23.4222,24.0381,23.0945,23.8891,606042.0
2018-12-28 10:00:00,24.06,24.09,23.59,23.86,520205.0,23.899,23.9288,23.4322,23.7004,520205.0
2018-12-28 10:30:00,23.85,24.02,23.8,23.93,322840.0,23.6904,23.8593,23.6408,23.7699,322840.0
2018-12-28 11:00:00,23.93,24.0,23.73,23.81,421648.0,23.7699,23.8394,23.5712,23.6507,421648.0
2018-12-28 11:30:00,23.81,23.96,23.75,23.85,278935.0,23.6507,23.7997,23.5911,23.6904,278935.0
2018-12-28 12:00:00,23.86,24.0,23.86,23.92,225683.0,23.7004,23.8394,23.7004,23.76,225683.0
2018-12-28 12:30:00,23.92,24.0,23.82,23.83,227304.0,23.76,23.8394,23.6606,23.6706,227304.0
2018-12-28 13:00:00,23.83,23.84,23.68,23.69,198740.0,23.6706,23.6805,23.5216,23.5315,198740.0
2018-12-28 13:30:00,23.68,23.98,23.63,23.89,281047.0,23.5216,23.8196,23.4719,23.7302,281047.0
2018-12-28 14:00:00,23.9,24.29,23.9,24.19,362190.0,23.7401,24.1275,23.7401,24.0282,362190.0
2018-12-28 14:30:00,24.2,24.43,24.18,24.39,378296.0,24.0381,24.2666,24.0182,24.2268,378296.0
2018-12-28 15:00:00,24.38,24.4,23.9,23.99,381885.0,24.2169,24.2368,23.7401,23.8295,381885.0
2018-12-28 15:30:00,23.99,24.08,23.83,23.89,694895.0,23.8295,23.9189,23.6706,23.7302,694895.0
2018-12-31 09:30:00,23.23,24.18,23.15,24.16,560872.0,23.0746,24.0182,22.9951,23.9984,560872.0
2018-12-31 10:00:00,24.16,24.23,23.78,23.8,504619.0,23.9984,24.0679,23.6209,23.6408,504619.0
2018-12-31 10:30:00,23.8,23.82,23.46,23.66,726253.0,23.6408,23.6606,23.303,23.5017,726253.0
2018-12-31 11:00:00,23.66,23.66,23.38,23.49,395737.0,23.5017,23.5017,23.2236,23.3328,395737.0
2018-12-31 11:30:00,23.49,23.65,23.27,23.64,380729.0,23.3328,23.4918,23.1143,23.4818,380729.0
2018-12-31 12:00:00,23.63,23.67,23.53,23.55,332187.0,23.4719,23.5116,23.3726,23.3924,332187.0
2018-12-31 12:30:00,23.55,23.62,23.44,23.49,426411.0,23.3924,23.462,23.2832,23.3328,426411.0
2018-12-31 13:00:00,23.49,23.5,23.35,23.41,511438.0,23.3328,23.3428,23.1938,23.2534,511438.0
2018-12-31 13:30:00,23.41,23.5,23.37,23.44,376551.0,23.2534,23.3428,23.2136,23.2832,376551.0
2018-12-31 14:00:00,23.44,23.48,23.26,23.28,475056.0,23.2832,23.3229,23.1044,23.1243,475056.0
2018-12-31 14:30:00,23.27,23.34,23.22,23.23,490164.0,23.1143,23.1839,23.0647,23.0746,490164.0
2018-12-31 15:00:00,23.22,23.35,23.2,23.28,524713.0,23.0647,23.1938,23.0448,23.1243,524713.0
2018-12-31 15:30:00,23.28,23.78,23.26,23.75,1104763.0,23.1243,23.6209,23.1044,23.5911,1104763.0
2019-01-02 09:30:00,23.55,23.93,23.3,23.85,805243.0,23.3924,23.7699,23.1441,23.6904,805243.0
2019-01-02 10:00:00,23.86,24.02,23.72,23.99,616904.0,23.7004,23.8593,23.5613,23.8295,616904.0
2019-01-02 10:30:00,23.98,24.18,23.94,24.12,778111.0,23.8196,24.0182,23.7798,23.9586,778111.0
2019-01-02 11:00:00,24.12,24.47,24.03,24.3,1446569.0,23.9586,24.3063,23.8692,24.1374,1446569.0
2019-01-02 11:30:00,24.3,24.31,24.09,24.16,437328.0,24.1374,24.1474,23.9288,23.9984,437328.0
2019-01-02 12:00:00,24.16,24.18,24.04,24.06,325371.0,23.9984,24.0182,23.8792,23.899,325371.0
2019-01-02 12:30:00,24.05,24.3,24.05,24.24,289915.0,23.8891,24.1374,23.8891,24.0778,289915.0
2019-01-02 13:00:00,24.24,24.28,24.12,24.2,253970.0,24.0778,24.1176,23.9586,24.0381,253970.0
2019-01-02 13:30:00,24.2,24.23,24.04,24.1,252111.0,24.0381,24.0679,23.8792,23.9388,252111.0
2019-01-02 14:00:00,24.1,24.1,23.84,23.86,416550.0,23.9388,23.9388,23.6805,23.7004,416550.0
2019-01-02 14:30:00,23.86,24.11,23.83,23.83,489771.0,23.7004,23.9487,23.6706,23.6706,489771.0
2019-01-02 15:00:00,23.83,23.88,23.57,23.71,369666.0,23.6706,23.7202,23.4123,23.5514,369666.0
2019-01-02 15:30:00,23.7,23.83,23.59,23.8,715082.0,23.5414,23.6706,23.4322,23.6408,715082.0
2019-01-03 09:30:00,23.85,24.2,23.68,23.74,446818.0,23.6904,24.0381,23.5216,23.5812,446818.0
2019-01-03 10:00:00,23.73,23.78,23.49,23.64,286749.0,23.5712,23.6209,23.3328,23.4818,286749.0
2019-01-03 10:30:00,23.64,23.86,23.41,23.85,495126.0,23.4818,23.7004,23.2534,23.6904,495126.0
2019-01-03 11:00:00,23.87,24.06,23.78,24.0,282838.0,23.7103,23.899,23.6209,23.8394,282838.0
2019-01-03 11:30:00,24.01,24.16,24.0,24.03,490491.0,23.8494,23.9984,23.8394,23.8692,490491.0
2019-01-03 12:00:00,24.02,24.06,23.93,23.96,105370.0,23.8593,23.899,23.7699,23.7997,105370.0
2019-01-03 12:30:00,23.96,24.03,23.84,23.92,157894.0,23.7997,23.8692,23.6805,23.76,157894.0
2019-01-03 13:00:00,23.92,23.95,23.76,23.91,135802.0,23.76,23.7898,23.601,23.75,135802.0
2019-01-03 13:30:00,23.9,24.13,23.88,24.02,260309.0,23.7401,23.9686,23.7202,23.8593,260309.0
2019-01-03 14:00:00,24.02,24.14,23.97,24.12,429075.0,23.8593,23.9785,23.8096,23.9586,429075.0
2019-01-03 14:30:00,24.13,24.15,23.87,23.99,358702.0,23.9686,23.9884,23.7103,23.8295,358702.0
2019-01-03 15:00:00,23.98,24.06,23.96,24.03,185005.0,23.8196,23.899,23.7997,23.8692,185005.0
2019-01-03 15:30:00,24.04,24.09,23.91,23.93,518744.0,23.8792,23.9288,23.75,23.7699,518744.0
2019-01-04 09:30:00,23.84,24.45,23.84,24.21,711432.0,23.6805,24.2864,23.6805,24.048,711432.0
2019-01-04 10:00:00,24.2,24.73,24.19,24.7,766201.0,24.0381,24.5646,24.0282,24.5348,766201.0
2019-01-04 10:30:00,24.7,24.83,24.3,24.36,590859.0,24.5348,24.6639,24.1374,24.197,590859.0
2019-01-04 11:00:00,24.37,24.47,24.25,24.37,202776.0,24.207,24.3063,24.0878,24.207,202776.0
2019-01-04 11:30:00,24.36,24.48,24.3,24.4,167112.0,24.197,24.3162,24.1374,24.2368,167112.0
2019-01-04 12:00:00,24.41,24.54,24.32,24.52,197343.0,24.2467,24.3758,24.1573,24.356,197343.0
2019-01-04 12:30:00,24.52,24.6,24.47,24.56,171060.0,24.356,24.4354,24.3063,24.3957,171060.0
2019-01-04 13:00:00,24.56,24.57,24.28,24.28,188223.0,24.3957,24.4056,24.1176,24.1176,188223.0
2019-01-04 13:30:00,24.29,24.39,24.17,24.39,300854.0,24.1275,24.2268,24.0083,24.2268,300854.0
2019-01-04 14:00:00,24.39,24.44,24.29,24.39,246024.0,24.2268,24.2765,24.1275,24.2268,246024.0
2019-01-04 14:30:00,24.39,24.44,24.29,24.33,163308.0,24.2268,24.2765,24.1275,24.1672,163308.0
2019-01-04 15:00:00,24.34,24.4,24.27,24.35,384270.0,24.1772,24.2368,24.1076,24.1871,384270.0
2019-01-04 15:30:00,24.36,24.45,24.3,24.4,1012769.0,24.197,24.2864,24.1374,24.2368,1012769.0
2019-01-07 09:30:00,18.5,20.2,17.96,19.84,7732523.0,18.3762,20.0649,17.8398,19.7073,7732523.0
2019-01-07 10:00:00,19.82,19.82,18.77,19.23,5169626.0,19.6874,19.6874,18.6444,19.1013,5169626.0
2019-01-07 10:30:00,19.24,19.69,19.01,19.11,2874090.0,19.1113,19.5583,18.8828,18.9821,2874090.0
2019-01-07 11:00:00,19.1,19.5,18.96,19.37,2236116.0,18.9722,19.3695,18.8332,19.2404,2236116.0
2019-01-07 11:30:00,19.37,19.39,19.03,19.14,911655.0,19.2404,19.2603,18.9027,19.0119,911655.0
2019-01-07 12:00:00,19.14,19.15,18.99,19.05,1002991.0,19.0119,19.0219,18.863,18.9226,1002991.0
2019-01-07 12:30:00,19.05,19.12,18.9,18.96,979492.0,18.9226,18.9921,18.7736,18.8332,979492.0
2019-01-07 13:00:00,18.97,19.46,18.96,19.35,1766498.0,18.8431,19.3298,18.8332,19.2205,1766498.0
2019-01-07 13:30:00,19.36,19.48,18.91,18.96,1927833.0,19.2305,19.3497,18.7835,18.8332,1927833.0
2019-01-07 14:00:00,18.97,19.07,18.88,19.01,1287927.0,18.8431,18.9424,18.7537,18.8828,1287927.0
2019-01-07 14:30:00,19.01,19.09,18.8,18.94,1564749.0,18.8828,18.9623,18.6742,18.8133,1564749.0
2019-01-07 15:00:00,18.94,19.33,18.93,19.04,1363637.0,18.8133,19.2007,18.8034,18.9126,1363637.0
2019-01-07 15:30:00,19.04,19.1,18.88,18.94,3195127.0,18.9126,18.9722,18.7537,18.8133,3195127.0
2019-01-08 09:30:00,16.79,17.48,15.78,17.25,9388879.0,16.6777,17.3631,15.6744,17.1346,9388879.0
2019-01-08 10:00:00,17.25,17.35,16.6,16.98,4207177.0,17.1346,17.2339,16.4889,16.8664,4207177.0
2019-01-08 10:30:00,16.97,17.4,16.91,17.08,2814178.0,16.8565,17.2836,16.7969,16.9657,2814178.0
2019-01-08 11:00:00,17.07,17.46,17.05,17.33,1343024.0,16.9558,17.3432,16.9359,17.2141,1343024.0
2019-01-08 11:30:00,17.34,17.54,17.24,17.44,929298.0,17.224,17.4227,17.1247,17.3233,929298.0
2019-01-08 12:00:00,17.44,17.48,17.12,17.26,1142852.0,17.3233,17.3631,17.0055,17.1445,1142852.0
2019-01-08 12:30:00,17.25,17.26,16.88,16.93,1007595.0,17.1346,17.1445,16.7671,16.8167,1007595.0
2019-01-08 13:00:00,16.93,16.95,16.69,16.82,985528.0,16.8167,16.8366,16.5783,16.7075,985528.0
2019-01-08 13:30:00,16.82,17.14,16.82,17.12,915347.0,16.7075,17.0253,16.7075,17.0055,915347.0
2019-01-08 14:00:00,17.11,17.19,17.02,17.09,754456.0,16.9955,17.075,16.9061,16.9757,754456.0
2019-01-08 14:30:00,17.1,17.1,16.96,17.04,1198186.0,16.9856,16.9856,16.8465,16.926,1198186.0
2019-01-08 15:00:00,17.04,17.06,16.88,17.03,2828120.0,16.926,16.9459,16.7671,16.9161,2828120.0
2019-01-08 15:30:00,17.04,17.56,16.99,17.55,3939376.0,16.926,17.4425,16.8763,17.4326,3939376.0
2019-01-09 09:30:00,17.6,18.91,17.56,18.32,4173574.0,17.4823,18.7835,17.4425,18.1974,4173574.0
2019-01-09 10:00:00,18.32,18.78,18.32,18.73,2838889.0,18.1974,18.6544,18.1974,18.6047,2838889.0
2019-01-09 10:30:00,18.72,19.22,18.68,18.94,2811887.0,18.5948,19.0914,18.555,18.8133,2811887.0
2019-01-09 11:00:00,18.94,19.32,18.88,19.12,1956869.0,18.8133,19.1907,18.7537,18.9921,1956869.0
2019-01-09 11:30:00,19.11,19.24,18.98,18.99,1645711.0,18.9821,19.1113,18.853,18.863,1645711.0
2019-01-09 12:00:00,19.0,19.17,18.91,19.15,1070344.0,18.8729,19.0417,18.7835,19.0219,1070344.0
2019-01-09 12:30:00,19.15,19.15,18.85,18.98,787397.0,19.0219,19.0219,18.7239,18.853,787397.0
2019-01-09 13:00:00,18.98,19.02,18.95,18.98,522852.0,18.853,18.8928,18.8232,18.853,522852.0
2019-01-09 13:30:00,18.98,19.0,18.8,18.91,505057.0,18.853,18.8729,18.6742,18.7835,505057.0
2019-01-09 14:00:00,18.92,19.16,18.92,19.03,541115.0,18.7934,19.0318,18.7934,18.9027,541115.0
2019-01-09 14:30:00,19.04,19.35,18.61,18.77,1601076.0,18.9126,19.2205,18.4855,18.6444,1601076.0
2019-01-09 15:00:00,18.77,18.82,18.51,18.53,1097098.0,18.6444,18.6941,18.3862,18.406,1097098.0
2019-01-09 15:30:00,18.53,18.53,17.7,17.83,3147147.0,18.406,18.406,17.5816,17.7107,3147147.0
2019-01-10 09:30:00,18.05,18.92,17.74,18.79,1864059.0,17.9292,18.7934,17.6213,18.6643,1864059.0
2019-01-10 10:00:00,18.79,19.2,18.66,18.98,2479153.0,18.6643,19.0715,18.5352,18.853,2479153.0
2019-01-10 10:30:00,18.97,19.11,18.76,18.9,1228928.0,18.8431,18.9821,18.6345,18.7736,1228928.0
2019-01-10 11:00:00,18.9,18.9,18.45,18.76,1316145.0,18.7736,18.7736,18.3266,18.6345,1316145.0
2019-01-10 11:30:00,18.75,19.06,18.67,19.01,878249.0,18.6246,18.9325,18.5451,18.8828,878249.0
2019-01-10 12:00:00,19.01,19.1,18.65,18.78,1305185.0,18.8828,18.9722,18.5252,18.6544,1305185.0
2019-01-10 12:30:00,18.78,18.98,18.73,18.87,901965.0,18.6544,18.853,18.6047,18.7438,901965.0
2019-01-10 13:00:00,18.87,18.93,17.23,17.57,2044489.0,18.7438,18.8034,17.1147,17.4525,2044489.0
2019-01-10 13:30:00,17.55,17.9,17.07,17.58,4663305.0,17.4326,17.7802,16.9558,17.4624,4663305.0
2019-01-10 14:00:00,17.58,17.98,17.41,17.87,1556470.0,17.4624,17.8597,17.2935,17.7504,1556470.0
2019-01-10 14:30:00,17.87,17.87,17.51,17.58,1256763.0,17.7504,17.7504,17.3929,17.4624,1256763.0
2019-01-10 15:00:00,17.57,17.61,17.38,17.57,1194022.0,17.4525,17.4922,17.2637,17.4525,1194022.0
2019-01-10 15:30:00,17.57,17.8,17.46,17.74,2341199.0,17.4525,17.6809,17.3432,17.6213,2341199.0
2019-01-11 09:30:00,17.0,17.68,16.72,17.41,2607323.0,16.8863,17.5617,16.6081,17.2935,2607323.0
2019-01-11 10:00:00,17.42,17.54,17.06,17.06,1141857.0,17.3035,17.4227,16.9459,16.9459,1141857.0
2019-01-11 10:30:00,17.05,17.51,16.85,17.44,2500165.0,16.9359,17.3929,16.7373,17.3233,2500165.0
2019-01-11 11:00:00,17.44,17.51,17.23,17.45,1068876.0,17.3233,17.3929,17.1147,17.3333,1068876.0
2019-01-11 11:30:00,17.44,17.83,17.33,17.39,1399372.0,17.3233,17.7107,17.2141,17.2737,1399372.0
2019-01-11 12:00:00,17.4,17.61,17.1,17.59,1578249.0,17.2836,17.4922,16.9856,17.4723,1578249.0
2019-01-11 12:30:00,17.6,17.7,17.39,17.54,1210184.0,17.4823,17.5816,17.2737,17.4227,1210184.0
2019-01-11 13:00:00,17.54,17.79,17.52,17.67,923283.0,17.4227,17.671,17.4028,17.5518,923283.0
2019-01-11 13:30:00,17.68,17.81,17.52,17.71,792777.0,17.5617,17.6908,17.4028,17.5915,792777.0
2019-01-11 14:00:00,17.72,17.96,17.69,17.84,812194.0,17.6014,17.8398,17.5716,17.7206,812194.0
2019-01-11 14:30:00,17.85,17.85,17.36,17.58,1334951.0,17.7306,17.7306,17.2439,17.4624,1334951.0
2019-01-11 15:00:00,17.58,17.7,17.53,17.55,629184.0,17.4624,17.5816,17.4127,17.4326,629184.0
2019-01-11 15:30:00,17.56,17.66,17.41,17.59,2062081.0,17.4425,17.5419,17.2935,17.4723,2062081.0
2019-01-14 09:30:00,9.21,9.73,8.8,9.26,20614683.0,9.1484,9.6649,8.7411,9.198,20614683.0
2019-01-14 10:00:00,9.26,9.28,8.96,9.16,12453866.0,9.198,9.2179,8.9001,9.0987,12453866.0
2019-01-14 10:30:00,9.17,9.23,8.77,8.92,9630925.0,9.1087,9.1682,8.7113,8.8603,9630925.0
2019-01-14 11:00:00,8.92,9.09,8.87,8.9,4311076.0,8.8603,9.0292,8.8107,8.8405,4311076.0
2019-01-14 11:30:00,8.9,9.19,8.9,9.12,4562415.0,8.8405,9.1285,8.8405,9.059,4562415.0
2019-01-14 12:00:00,9.13,9.55,9.1,9.37,7896616.0,9.0689,9.4861,9.0391,9.3073,7896616.0
2019-01-14 12:30:00,9.36,9.38,9.17,9.23,4310985.0,9.2974,9.3172,9.1087,9.1682,4310985.0
2019-01-14 13:00:00,9.23,9.27,9.02,9.11,4151359.0,9.1682,9.208,8.9597,9.0491,4151359.0
2019-01-14 13:30:00,9.11,9.2,9.07,9.14,4113453.0,9.0491,9.1384,9.0093,9.0789,4113453.0
2019-01-14 14:00:00,9.14,9.17,9.06,9.06,3972410.0,9.0789,9.1087,8.9994,8.9994,3972410.0
2019-01-14 14:30:00,9.06,9.07,8.8,8.8,5182480.0,8.9994,9.0093,8.7411,8.7411,5182480.0
2019-01-14 15:00:00,8.8,8.81,8.16,8.16,10339584.0,8.7411,8.7511,8.1054,8.1054,10339584.0
2019-01-14 15:30:00,8.17,8.47,7.78,8.38,22300728.0,8.1153,8.4133,7.728,8.3239,22300728.0
2019-01-15 09:30:00,6.28,6.5,5.07,6.5,36783929.0,6.238,6.4565,5.0361,6.4565,36783929.0
2019-01-15 10:00:00,6.5,6.62,5.95,6.16,19014082.0,6.4565,6.5757,5.9102,6.1188,19014082.0
2019-01-15 10:30:00,6.15,6.66,6.05,6.52,13061378.0,6.1089,6.6154,6.0095,6.4764,13061378.0
2019-01-15 11:00:00,6.52,7.2,6.48,6.85,13149325.0,6.4764,7.1518,6.4366,6.8042,13149325.0
2019-01-15 11:30:00,6.85,7.13,6.68,6.96,6527248.0,6.8042,7.0823,6.6353,6.9134,6527248.0
2019-01-15 12:00:00,6.96,6.96,6.62,6.68,4748441.0,6.9134,6.9134,6.5757,6.6353,4748441.0
2019-01-15 12:30:00,6.68,6.85,6.42,6.8,5923712.0,6.6353,6.8042,6.377,6.7545,5923712.0
2019-01-15 13:00:00,6.79,6.89,6.55,6.58,4021930.0,6.7446,6.8439,6.5062,6.536,4021930.0
2019-01-15 13:30:00,6.58,6.63,6.4,6.48,3448418.0,6.536,6.5856,6.3572,6.4366,3448418.0
2019-01-15 14:00:00,6.48,6.89,6.46,6.72,4946709.0,6.4366,6.8439,6.4168,6.675,4946709.0
2019-01-15 14:30:00,6.72,6.73,6.42,6.63,7292413.0,6.675,6.685,6.377,6.5856,7292413.0
2019-01-15 15:00:00,6.63,6.84,6.51,6.82,7857830.0,6.5856,6.7942,6.4664,6.7744,7857830.0
2019-01-15 15:30:00,6.82,7.15,6.81,6.9,16688756.0,6.7744,7.1022,6.7644,6.8538,16688756.0
2019-01-16 09:30:00,6.45,6.95,6.35,6.72,13573119.0,6.4068,6.9035,6.3075,6.675,13573119.0
2019-01-16 10:00:00,6.72,6.85,6.61,6.61,6438738.0,6.675,6.8042,6.5658,6.5658,6438738.0
2019-01-16 10:30:00,6.62,6.69,6.55,6.63,5566465.0,6.5757,6.6452,6.5062,6.5856,5566465.0
2019-01-16 11:00:00,6.62,6.63,6.52,6.53,4161722.0,6.5757,6.5856,6.4764,6.4863,4161722.0
2019-01-16 11:30:00,6.53,6.53,6.34,6.36,3691521.0,6.4863,6.4863,6.2976,6.3175,3691521.0
2019-01-16 12:00:00,6.36,6.47,6.31,6.37,4270346.0,6.3175,6.4267,6.2678,6.3274,4270346.0
2019-01-16 12:30:00,6.38,6.4,6.32,6.36,1933150.0,6.3373,6.3572,6.2777,6.3175,1933150.0
2019-01-16 13:00:00,6.36,6.42,6.34,6.38,2647801.0,6.3175,6.377,6.2976,6.3373,2647801.0
2019-01-16 13:30:00,6.37,6.64,6.36,6.45,3511273.0,6.3274,6.5956,6.3175,6.4068,3511273.0
2019-01-16 14:00:00,6.45,6.8,6.45,6.68,4739527.0,6.4068,6.7545,6.4068,6.6353,4739527.0
2019-01-16 14:30:00,6.67,6.88,6.64,6.73,5117297.0,6.6254,6.834,6.5956,6.685,5117297.0
2019-01-16 15:00:00,6.74,6.85,6.65,6.82,4447140.0,6.6949,6.8042,6.6055,6.7744,4447140.0
2019-01-16 15:30:00,6.82,7.11,6.78,7.06,11781513.0,6.7744,7.0624,6.7346,7.0128,11781513.0
2019-01-17 09:30:00,8.3,8.32,7.65,7.7,14883055.0,8.2445,8.2643,7.5988,7.6485,14883055.0
2019-01-17 10:00:00,7.7,7.74,7.26,7.37,9567671.0,7.6485,7.6882,7.2114,7.3207,9567671.0
2019-01-17 10:30:00,7.38,7.45,7.13,7.21,5787608.0,7.3306,7.4002,7.0823,7.1618,5787608.0
2019-01-17 11:00:00,7.2,7.37,7.05,7.1,4596215.0,7.1518,7.3207,7.0028,7.0525,4596215.0
2019-01-17 11:30:00,7.1,7.28,6.87,6.95,5067528.0,7.0525,7.2313,6.824,6.9035,5067528.0
2019-01-17 12:00:00,6.94,7.07,6.85,6.91,4136504.0,6.8936,7.0227,6.8042,6.8638,4136504.0
2019-01-17 12:30:00,6.9,6.97,6.76,6.78,3331221.0,6.8538,6.9234,6.7148,6.7346,3331221.0
2019-01-17 13:00:00,6.78,7.0,6.7,6.86,3827896.0,6.7346,6.9532,6.6552,6.8141,3827896.0
2019-01-17 13:30:00,6.86,6.89,6.69,6.78,3375105.0,6.8141,6.8439,6.6452,6.7346,3375105.0
2019-01-17 14:00:00,6.78,6.86,6.58,6.7,4779578.0,6.7346,6.8141,6.536,6.6552,4779578.0
2019-01-17 14:30:00,6.71,6.83,6.66,6.75,4951110.0,6.6651,6.7843,6.6154,6.7048,4951110.0
2019-01-17 15:00:00,6.75,6.75,6.39,6.52,10665031.0,6.7048,6.7048,6.3472,6.4764,10665031.0
2019-01-17 15:30:00,6.52,6.58,6.31,6.5,34370104.0,6.4764,6.536,6.2678,6.4565,34370104.0
2019-01-18 09:30:00,6.66,7.03,6.54,6.97,9046737.0,6.6154,6.983,6.4962,6.9234,9046737.0
2019-01-18 10:00:00,6.97,7.07,6.87,6.98,5130005.0,6.9234,7.0227,6.824,6.9333,5130005.0
2019-01-18 10:30:00,6.98,7.03,6.89,6.96,2442684.0,6.9333,6.983,6.8439,6.9134,2442684.0
2019-01-18 11:00:00,6.96,7.28,6.95,7.25,4553468.0,6.9134,7.2313,6.9035,7.2015,4553468.0
2019-01-18 11:30:00,7.25,7.26,6.99,7.06,3193422.0,7.2015,7.2114,6.9432,7.0128,3193422.0
2019-01-18 12:00:00,7.06,7.16,7.0,7.01,2196099.0,7.0128,7.1121,6.9532,6.9631,2196099.0
2019-01-18 12:30:00,7.01,7.05,6.85,7.01,3082165.0,6.9631,7.0028,6.8042,6.9631,3082165.0
2019-01-18 13:00:00,7.01,7.15,6.99,7.08,1940839.0,6.9631,7.1022,6.9432,7.0326,1940839.0
2019-01-18 13:30:00,7.08,7.2,7.03,7.04,2461452.0,7.0326,7.1518,6.983,6.9929,2461452.0
2019-01-18 14:00:00,7.04,7.14,7.02,7.12,2196867.0,6.9929,7.0922,6.973,7.0724,2196867.0
2019-01-18 14:30:00,7.11,7.18,7.09,7.14,1498355.0,7.0624,7.132,7.0426,7.0922,1498355.0
2019-01-18 15:00:00,7.13,7.43,7.13,7.43,3503711.0,7.0823,7.3803,7.0823,7.3803,3503711.0
2019-01-18 15:30:00,7.44,7.46,7.19,7.22,7633508.0,7.3902,7.4101,7.1419,7.1717,7633508.0
2019-01-22 09:30:00,7.16,7.93,7.0,7.9,7331117.0,7.1121,7.8769,6.9532,7.8471,7331117.0
2019-01-22 10:00:00,7.89,8.38,7.8,8.13,7962465.0,7.8372,8.3239,7.7478,8.0756,7962465.0
2019-01-22 10:30:00,8.14,8.22,7.83,8.05,5169220.0,8.0855,8.165,7.7776,7.9961,5169220.0
2019-01-22 11:00:00,8.05,8.07,7.82,7.94,3086014.0,7.9961,8.016,7.7677,7.8869,3086014.0
2019-01-22 11:30:00,7.94,8.09,7.87,8.03,3055927.0,7.8869,8.0359,7.8173,7.9763,3055927.0
2019-01-22 12:00:00,8.03,8.15,7.94,8.01,2319079.0,7.9763,8.0955,7.8869,7.9564,2319079.0
2019-01-22 12:30:00,8.01,8.04,7.88,7.93,2067037.0,7.9564,7.9862,7.8273,7.8769,2067037.0
2019-01-22 13:00:00,7.94,7.99,7.87,7.95,1691304.0,7.8869,7.9365,7.8173,7.8968,1691304.0
2019-01-22 13:30:00,7.95,8.17,7.95,8.09,2349425.0,7.8968,8.1153,7.8968,8.0359,2349425.0
2019-01-22 14:00:00,8.08,8.27,7.84,7.84,4127837.0,8.0259,8.2147,7.7875,7.7875,4127837.0
2019-01-22 14:30:00,7.84,7.85,7.66,7.76,3240992.0,7.7875,7.7975,7.6088,7.7081,3240992.0
2019-01-22 15:00:00,7.76,7.83,7.74,7.78,2457330.0,7.7081,7.7776,7.6882,7.728,2457330.0
2019-01-22 15:30:00,7.79,8.06,7.63,7.7,8667114.0,7.7379,8.0061,7.579,7.6485,8667114.0
2019-01-23 09:30:00,7.96,7.97,7.6,7.61,2666056.0,7.9067,7.9167,7.5492,7.5591,2666056.0
2019-01-23 10:00:00,7.6,7.82,7.52,7.72,2674759.0,7.5492,7.7677,7.4697,7.6684,2674759.0
2019-01-23 10:30:00,7.72,7.74,7.66,7.66,1060519.0,7.6684,7.6882,7.6088,7.6088,1060519.0
2019-01-23 11:00:00,7.67,7.7,7.57,7.59,976193.0,7.6187,7.6485,7.5194,7.5392,976193.0
2019-01-23 11:30:00,7.6,7.67,7.58,7.67,684287.0,7.5492,7.6187,7.5293,7.6187,684287.0
2019-01-23 12:00:00,7.66,7.75,7.64,7.7,1063722.0,7.6088,7.6982,7.5889,7.6485,1063722.0
2019-01-23 12:30:00,7.7,7.81,7.68,7.77,1124593.0,7.6485,7.7577,7.6286,7.718,1124593.0
2019-01-23 13:00:00,7.77,7.78,7.74,7.76,711732.0,7.718,7.728,7.6882,7.7081,711732.0
2019-01-23 13:30:00,7.76,7.82,7.74,7.75,1016537.0,7.7081,7.7677,7.6882,7.6982,1016537.0
2019-01-23 14:00:00,7.75,7.76,7.7,7.76,851524.0,7.6982,7.7081,7.6485,7.7081,851524.0
2019-01-23 14:30:00,7.76,7.79,7.74,7.75,907859.0,7.7081,7.7379,7.6882,7.6982,907859.0
2019-01-23 15:00:00,7.75,7.88,7.75,7.82,1600493.0,7.6982,7.8273,7.6982,7.7677,1600493.0
2019-01-23 15:30:00,7.82,8.04,7.8,8.04,4202713.0,7.7677,7.9862,7.7478,7.9862,4202713.0
2019-01-24 09:30:00,7.9,8.12,7.86,7.89,2032457.0,7.8471,8.0657,7.8074,7.8372,2032457.0
2019-01-24 10:00:00,7.89,7.9,7.77,7.83,1637689.0,7.8372,7.8471,7.718,7.7776,1637689.0
2019-01-24 10:30:00,7.84,7.86,7.78,7.83,1117025.0,7.7875,7.8074,7.728,7.7776,1117025.0
2019-01-24 11:00:00,7.83,7.83,7.61,7.63,1227390.0,7.7776,7.7776,7.5591,7.579,1227390.0
2019-01-24 11:30:00,7.63,7.7,7.52,7.6,1176392.0,7.579,7.6485,7.4697,7.5492,1176392.0
2019-01-24 12:00:00,7.59,7.6,7.42,7.51,1540265.0,7.5392,7.5492,7.3704,7.4598,1540265.0
2019-01-24 12:30:00,7.51,7.51,7.45,7.48,737091.0,7.4598,7.4598,7.4002,7.43,737091.0
2019-01-24 13:00:00,7.48,7.58,7.46,7.47,844415.0,7.43,7.5293,7.4101,7.42,844415.0
2019-01-24 13:30:00,7.47,7.49,7.33,7.36,1124740.0,7.42,7.4399,7.281,7.3108,1124740.0
2019-01-24 14:00:00,7.37,7.42,7.34,7.37,796463.0,7.3207,7.3704,7.2909,7.3207,796463.0
2019-01-24 14:30:00,7.36,7.39,7.3,7.39,1365303.0,7.3108,7.3406,7.2512,7.3406,1365303.0
2019-01-24 15:00:00,7.39,14.18,7.35,14.18,6930485.0,7.3406,14.0851,7.3008,14.0851,6930485.0
2019-01-24 15:30:00,14.0,14.5,12.12,14.07,50741211.0,13.9063,14.403,12.0389,13.9759,50741211.0
2019-01-25 09:30:00,12.68,12.86,11.79,12.17,12209588.0,12.5952,12.774,11.7111,12.0886,12209588.0
2019-01-25 10:00:00,12.18,12.79,11.74,11.9,6808351.0,12.0985,12.7044,11.6615,11.8204,6808351.0
2019-01-25 10:30:00,11.9,12.35,11.8,12.33,3403313.0,11.8204,12.2674,11.7211,12.2475,3403313.0
2019-01-25 11:00:00,12.34,12.64,11.73,12.27,4509416.0,12.2574,12.5554,11.6515,12.1879,4509416.0
2019-01-25 11:30:00,12.25,12.38,12.11,12.2,2193160.0,12.168,12.2972,12.029,12.1184,2193160.0
2019-01-25 12:00:00,12.2,12.3,11.91,12.09,3834798.0,12.1184,12.2177,11.8303,12.0091,3834798.0
2019-01-25 12:30:00,12.1,12.15,12.0,12.05,4163224.0,12.019,12.0687,11.9197,11.9694,4163224.0
2019-01-25 13:00:00,12.04,12.39,12.02,12.36,1362153.0,11.9594,12.3071,11.9396,12.2773,1362153.0
2019-01-25 13:30:00,12.35,12.5,12.22,12.41,3648964.0,12.2674,12.4164,12.1382,12.327,3648964.0
2019-01-25 14:00:00,12.42,12.7,12.4,12.49,5247236.0,12.3369,12.615,12.317,12.4064,5247236.0
2019-01-25 14:30:00,12.49,12.64,12.29,12.61,4145626.0,12.4064,12.5554,12.2078,12.5256,4145626.0
2019-01-25 15:00:00,12.61,12.62,12.02,12.03,5142388.0,12.5256,12.5356,11.9396,11.9495,5142388.0
2019-01-25 15:30:00,12.03,12.17,11.51,11.77,8302828.0,11.9495,12.0886,11.433,11.6913,8302828.0
2019-01-28 09:30:00,10.61,11.2,10.61,10.94,8364116.0,10.539,11.1251,10.539,10.8668,8364116.0
2019-01-28 10:00:00,10.93,11.98,10.91,11.8,4985516.0,10.8569,11.8999,10.837,11.7211,4985516.0
2019-01-28 10:30:00,11.8,12.17,11.75,12.01,2839053.0,11.7211,12.0886,11.6714,11.9297,2839053.0
2019-01-28 11:00:00,12.01,14.15,11.96,12.2,7044942.0,11.9297,14.0553,11.88,12.1184,7044942.0
2019-01-28 11:30:00,12.2,13.0,11.97,12.3,4932637.0,12.1184,12.913,11.8899,12.2177,4932637.0
2019-01-28 12:00:00,12.3,12.56,12.23,12.36,2677980.0,12.2177,12.476,12.1482,12.2773,2677980.0
2019-01-28 12:30:00,12.35,12.44,11.64,11.91,3462266.0,12.2674,12.3568,11.5621,11.8303,3462266.0
2019-01-28 13:00:00,11.91,12.07,11.71,11.9,1900074.0,11.8303,11.9892,11.6317,11.8204,1900074.0
2019-01-28 13:30:00,11.9,11.92,11.61,11.72,2263028.0,11.8204,11.8403,11.5323,11.6416,2263028.0
2019-01-28 14:00:00,11.72,11.94,11.65,11.71,1355798.0,11.6416,11.8601,11.5721,11.6317,1355798.0
2019-01-28 14:30:00,11.72,11.84,11.46,11.8,1893560.0,11.6416,11.7608,11.3833,11.7211,1893560.0
2019-01-28 15:00:00,11.8,12.06,11.77,12.0,1723653.0,11.7211,11.9793,11.6913,11.9197,1723653.0
2019-01-28 15:30:00,12.0,12.12,11.8,12.01,3586084.0,11.9197,12.0389,11.7211,11.9297,3586084.0
2019-01-29 09:30:00,12.31,13.09,12.22,12.64,8817617.0,12.2276,13.0024,12.1382,12.5554,8817617.0
2019-01-29 10:00:00,12.65,12.9,12.51,12.83,2844995.0,12.5654,12.8137,12.4263,12.7442,2844995.0
2019-01-29 10:30:00,12.83,13.72,12.73,13.67,4608245.0,12.7442,13.6282,12.6448,13.5785,4608245.0
2019-01-29 11:00:00,13.67,14.35,13.32,14.16,6671366.0,13.5785,14.254,13.2309,14.0653,6671366.0
2019-01-29 11:30:00,14.16,14.16,13.51,13.84,4540580.0,14.0653,14.0653,13.4196,13.7474,4540580.0
2019-01-29 12:00:00,13.83,13.93,13.32,13.7,2657294.0,13.7375,13.8368,13.2309,13.6083,2657294.0
2019-01-29 12:30:00,13.69,13.93,13.59,13.62,1741755.0,13.5984,13.8368,13.4991,13.5289,1741755.0
2019-01-29 13:00:00,13.62,13.98,13.51,13.93,1978919.0,13.5289,13.8865,13.4196,13.8368,1978919.0
2019-01-29 13:30:00,13.93,14.22,13.82,13.92,2797971.0,13.8368,14.1249,13.7275,13.8269,2797971.0
2019-01-29 14:00:00,13.92,14.05,13.74,13.79,1847759.0,13.8269,13.956,13.6481,13.6977,1847759.0
2019-01-29 14:30:00,13.77,13.85,13.4,13.76,2396522.0,13.6779,13.7573,13.3104,13.6679,2396522.0
2019-01-29 15:00:00,13.76,13.9,13.57,13.82,1580273.0,13.6679,13.807,13.4792,13.7275,1580273.0
2019-01-29 15:30:00,13.82,14.05,13.62,14.01,4925155.0,13.7275,13.956,13.5289,13.9163,4925155.0
2019-01-30 09:30:00,14.15,14.15,13.29,13.58,3139425.0,14.0553,14.0553,13.2011,13.4891,3139425.0
2019-01-30 10:00:00,13.58,13.78,13.49,13.7,1323029.0,13.4891,13.6878,13.3997,13.6083,1323029.0
2019-01-30 10:30:00,13.71,13.9,13.61,13.75,1268062.0,13.6183,13.807,13.5189,13.658,1268062.0
2019-01-30 11:00:00,13.75,13.81,13.52,13.61,1036457.0,13.658,13.7176,13.4295,13.5189,1036457.0
2019-01-30 11:30:00,13.6,13.68,13.58,13.66,574179.0,13.509,13.5885,13.4891,13.5686,574179.0
2019-01-30 12:00:00,13.65,13.78,13.15,13.46,3593266.0,13.5587,13.6878,13.062,13.3699,3593266.0
2019-01-30 12:30:00,13.46,13.68,13.36,13.58,1467709.0,13.3699,13.5885,13.2706,13.4891,1467709.0
2019-01-30 13:00:00,13.58,13.89,13.57,13.85,1075204.0,13.4891,13.7971,13.4792,13.7573,1075204.0
2019-01-30 13:30:00,13.85,13.86,13.61,13.79,900106.0,13.7573,13.7673,13.5189,13.6977,900106.0
2019-01-30 14:00:00,13.8,13.95,13.65,13.66,1021905.0,13.7077,13.8567,13.5587,13.5686,1021905.0
2019-01-30 14:30:00,13.67,13.67,13.43,13.56,1000853.0,13.5785,13.5785,13.3402,13.4693,1000853.0
2019-01-30 15:00:00,13.57,13.59,13.51,13.51,667534.0,13.4792,13.4991,13.4196,13.4196,667534.0
2019-01-30 15:30:00,13.51,13.69,13.5,13.66,1478122.0,13.4196,13.5984,13.4097,13.5686,1478122.0
2019-01-31 09:30:00,13.38,13.66,13.31,13.41,822384.0,13.2905,13.5686,13.221,13.3203,822384.0
2019-01-31 10:00:00,13.41,13.45,13.2,13.26,722190.0,13.3203,13.36,13.1117,13.1713,722190.0
2019-01-31 10:30:00,13.26,13.31,13.11,13.19,813759.0,13.1713,13.221,13.0223,13.1018,813759.0
2019-01-31 11:00:00,13.19,13.23,12.94,13.02,1122365.0,13.1018,13.1415,12.8534,12.9329,1122365.0
2019-01-31 11:30:00,13.03,13.03,12.73,12.77,1078520.0,12.9428,12.9428,12.6448,12.6846,1078520.0
2019-01-31 12:00:00,12.76,12.98,12.74,12.98,1014282.0,12.6746,12.8932,12.6548,12.8932,1014282.0
2019-01-31 12:30:00,12.97,13.12,12.95,13.07,801829.0,12.8832,13.0322,12.8634,12.9826,801829.0
2019-01-31 13:00:00,13.07,13.13,13.03,13.07,321410.0,12.9826,13.0422,12.9428,12.9826,321410.0
2019-01-31 13:30:00,13.07,13.1,12.99,13.04,450918.0,12.9826,13.0124,12.9031,12.9528,450918.0
2019-01-31 14:00:00,13.04,13.07,12.95,13.01,354779.0,12.9528,12.9826,12.8634,12.923,354779.0
2019-01-31 14:30:00,13.01,13.06,12.95,13.06,459639.0,12.923,12.9726,12.8634,12.9726,459639.0
2019-01-31 15:00:00,13.06,13.19,13.04,13.18,626271.0,12.9726,13.1018,12.9528,13.0918,626271.0
2019-01-31 15:30:00,13.19,13.2,12.97,13.0,1548396.0,13.1018,13.1117,12.8832,12.913,1548396.0
2019-02-01 09:30:00,12.88,13.18,12.81,13.06,920843.0,12.7938,13.0918,12.7243,12.9726,920843.0
2019-02-01 10:00:00,13.07,13.2,13.06,13.11,482082.0,12.9826,13.1117,12.9726,13.0223,482082.0
2019-02-01 10:30:00,13.11,13.12,12.99,13.02,339316.0,13.0223,13.0322,12.9031,12.9329,339316.0
2019-02-01 11:00:00,13.02,13.1,12.93,13.07,284907.0,12.9329,13.0124,12.8435,12.9826,284907.0
2019-02-01 11:30:00,13.07,13.12,13.06,13.09,199103.0,12.9826,13.0322,12.9726,13.0024,199103.0
2019-02-01 12:00:00,13.1,13.14,13.0,13.13,250143.0,13.0124,13.0521,12.913,13.0422,250143.0
2019-02-01 12:30:00,13.13,13.17,13.09,13.15,269201.0,13.0422,13.0819,13.0024,13.062,269201.0
2019-02-01 13:00:00,13.15,13.2,13.12,13.2,495084.0,13.062,13.1117,13.0322,13.1117,495084.0
2019-02-01 13:30:00,13.2,13.2,13.09,13.14,407546.0,13.1117,13.1117,13.0024,13.0521,407546.0
2019-02-01 14:00:00,13.15,13.18,13.07,13.18,361316.0,13.062,13.0918,12.9826,13.0918,361316.0
2019-02-01 14:30:00,13.17,13.25,13.15,13.23,470052.0,13.0819,13.1614,13.062,13.1415,470052.0
2019-02-01 15:00:00,13.23,13.25,13.15,13.16,364107.0,13.1415,13.1614,13.062,13.072,364107.0
2019-02-01 15:30:00,13.17,13.24,13.08,13.08,976850.0,13.0819,13.1514,12.9925,12.9925,976850.0
2019-02-04 09:30:00,13.37,13.39,12.8,12.96,1471778.0,13.2806,13.3004,12.7144,12.8733,1471778.0
2019-02-04 10:00:00,12.97,13.01,12.9,12.95,511704.0,12.8832,12.923,12.8137,12.8634,511704.0
2019-02-04 10:30:00,12.95,12.99,12.86,12.97,585884.0,12.8634,12.9031,12.774,12.8832,585884.0
2019-02-04 11:00:00,12.97,13.03,12.91,13.0,545899.0,12.8832,12.9428,12.8236,12.913,545899.0
2019-02-04 11:30:00,13.0,13.01,12.95,12.98,430136.0,12.913,12.923,12.8634,12.8932,430136.0
2019-02-04 12:00:00,12.98,13.07,12.96,13.02,742508.0,12.8932,12.9826,12.8733,12.9329,742508.0
2019-02-04 12:30:00,13.02,13.04,12.95,13.0,318611.0,12.9329,12.9528,12.8634,12.913,318611.0
2019-02-04 13:00:00,13.0,13.04,12.99,13.03,331224.0,12.913,12.9528,12.9031,12.9428,331224.0
2019-02-04 13:30:00,13.03,13.07,13.01,13.04,192447.0,12.9428,12.9826,12.923,12.9528,192447.0
2019-02-04 14:00:00,13.04,13.14,13.0,13.07,292647.0,12.9528,13.0521,12.913,12.9826,292647.0
2019-02-04 14:30:00,13.08,13.19,13.07,13.18,332967.0,12.9925,13.1018,12.9826,13.0918,332967.0
2019-02-04 15:00:00,13.17,13.26,13.15,13.24,404753.0,13.0819,13.1713,13.062,13.1514,404753.0
2019-02-04 15:30:00,13.24,13.38,13.22,13.29,1058631.0,13.1514,13.2905,13.1316,13.2011,1058631.0
2019-02-05 09:30:00,13.26,13.73,13.17,13.73,829943.0,13.1713,13.6381,13.0819,13.6381,829943.0
2019-02-05 10:00:00,13.73,14.18,13.65,13.86,1246414.0,13.6381,14.0851,13.5587,13.7673,1246414.0
2019-02-05 10:30:00,13.87,14.04,13.87,14.02,750027.0,13.7772,13.9461,13.7772,13.9262,750027.0
2019-02-05 11:00:00,14.02,14.08,13.92,13.98,703767.0,13.9262,13.9858,13.8269,13.8865,703767.0
2019-02-05 11:30:00,13.98,14.09,13.96,14.03,568820.0,13.8865,13.9957,13.8666,13.9361,568820.0
2019-02-05 12:00:00,14.03,14.04,13.97,13.99,686502.0,13.9361,13.9461,13.8765,13.8964,686502.0
2019-02-05 12:30:00,13.98,14.0,13.9,13.91,416037.0,13.8865,13.9063,13.807,13.8169,416037.0
2019-02-05 13:00:00,13.92,14.02,13.74,13.93,635218.0,13.8269,13.9262,13.6481,13.8368,635218.0
2019-02-05 13:30:00,13.93,14.02,13.92,13.96,640225.0,13.8368,13.9262,13.8269,13.8666,640225.0
2019-02-05 14:00:00,13.97,14.05,13.93,14.03,384438.0,13.8765,13.956,13.8368,13.9361,384438.0
2019-02-05 14:30:00,14.02,14.1,14.02,14.08,307161.0,13.9262,14.0057,13.9262,13.9858,307161.0
2019-02-05 15:00:00,14.09,14.19,14.08,14.19,316580.0,13.9957,14.0951,13.9858,14.0951,316580.0
2019-02-05 15:30:00,14.19,14.25,14.08,14.09,1163062.0,14.0951,14.1547,13.9858,13.9957,1163062.0
2019-02-06 09:30:00,14.12,14.14,13.69,13.88,1069056.0,14.0255,14.0454,13.5984,13.7871,1069056.0
2019-02-06 10:00:00,13.88,13.93,13.77,13.86,408724.0,13.7871,13.8368,13.6779,13.7673,408724.0
2019-02-06 10:30:00,13.86,14.06,13.8,13.93,539013.0,13.7673,13.9659,13.7077,13.8368,539013.0
2019-02-06 11:00:00,13.93,13.94,13.8,13.86,320501.0,13.8368,13.8467,13.7077,13.7673,320501.0
2019-02-06 11:30:00,13.86,13.91,13.8,13.88,160309.0,13.7673,13.8169,13.7077,13.7871,160309.0
2019-02-06 12:00:00,13.88,13.89,13.82,13.83,130163.0,13.7871,13.7971,13.7275,13.7375,130163.0
2019-02-06 12:30:00,13.84,13.89,13.83,13.86,190382.0,13.7474,13.7971,13.7375,13.7673,190382.0
2019-02-06 13:00:00,13.85,13.87,13.82,13.83,109788.0,13.7573,13.7772,13.7275,13.7375,109788.0
2019-02-06 13:30:00,13.84,13.84,13.77,13.79,375041.0,13.7474,13.7474,13.6779,13.6977,375041.0
2019-02-06 14:00:00,13.78,13.87,13.78,13.86,214281.0,13.6878,13.7772,13.6878,13.7673,214281.0
2019-02-06 14:30:00,13.85,13.87,13.76,13.8,323376.0,13.7573,13.7772,13.6679,13.7077,323376.0
2019-02-06 15:00:00,13.81,13.82,13.71,13.76,283486.0,13.7176,13.7275,13.6183,13.6679,283486.0
2019-02-06 15:30:00,13.76,13.79,13.66,13.68,1076635.0,13.6679,13.6977,13.5686,13.5885,1076635.0
2019-02-07 09:30:00,13.5,13.75,13.42,13.58,639893.0,13.4097,13.658,13.3302,13.4891,639893.0
2019-02-07 10:00:00,13.57,13.6,13.46,13.55,394016.0,13.4792,13.509,13.3699,13.4593,394016.0
2019-02-07 10:30:00,13.54,13.72,13.54,13.61,261330.0,13.4494,13.6282,13.4494,13.5189,261330.0
2019-02-07 11:00:00,13.61,13.65,13.54,13.57,385752.0,13.5189,13.5587,13.4494,13.4792,385752.0
2019-02-07 11:30:00,13.57,13.66,13.56,13.61,163859.0,13.4792,13.5686,13.4693,13.5189,163859.0
2019-02-07 12:00:00,13.61,13.62,13.54,13.57,242445.0,13.5189,13.5289,13.4494,13.4792,242445.0
2019-02-07 12:30:00,13.57,13.6,13.53,13.57,150123.0,13.4792,13.509,13.4395,13.4792,150123.0
2019-02-07 13:00:00,13.57,13.69,13.56,13.61,171839.0,13.4792,13.5984,13.4693,13.5189,171839.0
2019-02-07 13:30:00,13.6,13.69,13.6,13.65,159744.0,13.509,13.5984,13.509,13.5587,159744.0
2019-02-07 14:00:00,13.66,13.87,13.61,13.85,543685.0,13.5686,13.7772,13.5189,13.7573,543685.0
2019-02-07 14:30:00,13.85,13.92,13.75,13.76,345668.0,13.7573,13.8269,13.658,13.6679,345668.0
2019-02-07 15:00:00,13.75,13.97,13.75,13.95,331470.0,13.658,13.8765,13.658,13.8567,331470.0
2019-02-07 15:30:00,13.96,14.15,13.91,14.1,2035829.0,13.8666,14.0553,13.8169,14.0057,2035829.0
2019-02-08 09:30:00,13.93,14.34,13.71,14.14,395025.0,13.8368,14.2441,13.6183,14.0454,395025.0
2019-02-08 10:00:00,14.1,14.37,14.1,14.29,542754.0,14.0057,14.2739,14.0057,14.1944,542754.0
2019-02-08 10:30:00,14.29,14.53,14.28,14.37,465420.0,14.1944,14.4328,14.1845,14.2739,465420.0
2019-02-08 11:00:00,14.37,14.57,14.31,14.45,601293.0,14.2739,14.4725,14.2143,14.3533,601293.0
2019-02-08 11:30:00,14.46,14.51,14.4,14.42,211069.0,14.3633,14.4129,14.3037,14.3235,211069.0
2019-02-08 12:00:00,14.42,14.42,14.26,14.4,263975.0,14.3235,14.3235,14.1646,14.3037,263975.0
2019-02-08 12:30:00,14.4,14.46,14.28,14.41,202183.0,14.3037,14.3633,14.1845,14.3136,202183.0
2019-02-08 13:00:00,14.41,14.5,14.4,14.5,172693.0,14.3136,14.403,14.3037,14.403,172693.0
2019-02-08 13:30:00,14.49,14.51,14.42,14.47,188755.0,14.3931,14.4129,14.3235,14.3732,188755.0
2019-02-08 14:00:00,14.48,14.51,14.33,14.38,340691.0,14.3831,14.4129,14.2341,14.2838,340691.0
2019-02-08 14:30:00,14.39,14.47,14.31,14.44,497616.0,14.2937,14.3732,14.2143,14.3434,497616.0
2019-02-08 15:00:00,14.44,14.46,14.3,14.34,439258.0,14.3434,14.3633,14.2043,14.2441,439258.0
2019-02-08 15:30:00,14.34,14.34,14.15,14.25,1024830.0,14.2441,14.2441,14.0553,14.1547,1024830.0
2019-02-11 09:30:00,14.32,14.5,14.28,14.35,926609.0,14.2242,14.403,14.1845,14.254,926609.0
2019-02-11 10:00:00,14.34,14.43,14.11,14.13,553173.0,14.2441,14.3335,14.0156,14.0355,553173.0
2019-02-11 10:30:00,14.13,14.26,14.13,14.24,316379.0,14.0355,14.1646,14.0355,14.1447,316379.0
2019-02-11 11:00:00,14.24,14.24,14.08,14.16,303627.0,14.1447,14.1447,13.9858,14.0653,303627.0
2019-02-11 11:30:00,14.17,14.35,14.15,14.34,430126.0,14.0752,14.254,14.0553,14.2441,430126.0
2019-02-11 12:00:00,14.35,14.44,14.33,14.42,184329.0,14.254,14.3434,14.2341,14.3235,184329.0
2019-02-11 12:30:00,14.43,14.64,14.42,14.62,529373.0,14.3335,14.5421,14.3235,14.5222,529373.0
2019-02-11 13:00:00,14.62,14.63,14.51,14.54,192477.0,14.5222,14.5321,14.4129,14.4427,192477.0
2019-02-11 13:30:00,14.54,14.6,14.47,14.59,446547.0,14.4427,14.5023,14.3732,14.4924,446547.0
2019-02-11 14:00:00,14.6,14.66,14.57,14.58,197830.0,14.5023,14.5619,14.4725,14.4825,197830.0
2019-02-11 14:30:00,14.57,14.6,14.45,14.5,326146.0,14.4725,14.5023,14.3533,14.403,326146.0
2019-02-11 15:00:00,14.49,14.49,14.36,14.38,492402.0,14.3931,14.3931,14.2639,14.2838,492402.0
2019-02-11 15:30:00,14.37,14.4,14.27,14.32,852567.0,14.2739,14.3037,14.1745,14.2242,852567.0
2019-02-12 09:30:00,14.81,14.82,14.56,14.73,760131.0,14.7109,14.7209,14.4626,14.6315,760131.0
2019-02-12 10:00:00,14.73,14.82,14.58,14.64,674380.0,14.6315,14.7209,14.4825,14.5421,674380.0
2019-02-12 10:30:00,14.65,14.72,14.38,14.61,637188.0,14.552,14.6215,14.2838,14.5123,637188.0
2019-02-12 11:00:00,14.62,14.7,14.58,14.68,229220.0,14.5222,14.6017,14.4825,14.5818,229220.0
2019-02-12 11:30:00,14.68,14.68,14.59,14.61,182540.0,14.5818,14.5818,14.4924,14.5123,182540.0
2019-02-12 12:00:00,14.62,14.62,14.51,14.58,246944.0,14.5222,14.5222,14.4129,14.4825,246944.0
2019-02-12 12:30:00,14.59,14.63,14.54,14.54,283952.0,14.4924,14.5321,14.4427,14.4427,283952.0
2019-02-12 13:00:00,14.55,14.67,14.52,14.67,565222.0,14.4527,14.5719,14.4229,14.5719,565222.0
2019-02-12 13:30:00,14.67,14.93,14.63,14.9,717779.0,14.5719,14.8301,14.5321,14.8003,717779.0
2019-02-12 14:00:00,14.9,15.21,14.74,15.09,1554371.0,14.8003,15.1082,14.6414,14.989,1554371.0
2019-02-12 14:30:00,15.1,15.11,14.95,15.07,916381.0,14.999,15.0089,14.85,14.9692,916381.0
2019-02-12 15:00:00,15.08,15.44,15.07,15.44,958134.0,14.9791,15.3367,14.9692,15.3367,958134.0
2019-02-12 15:30:00,15.44,15.47,15.26,15.4,2737286.0,15.3367,15.3665,15.1579,15.297,2737286.0
2019-02-13 09:30:00,15.5,16.0,15.46,15.89,1433069.0,15.3963,15.893,15.3566,15.7837,1433069.0
2019-02-13 10:00:00,15.89,15.89,15.72,15.8,1003324.0,15.7837,15.7837,15.6148,15.6943,1003324.0
2019-02-13 10:30:00,15.8,15.86,15.63,15.67,857211.0,15.6943,15.7539,15.5254,15.5652,857211.0
2019-02-13 11:00:00,15.67,15.76,15.61,15.73,367069.0,15.5652,15.6546,15.5056,15.6248,367069.0
2019-02-13 11:30:00,15.74,15.78,15.65,15.72,440949.0,15.6347,15.6744,15.5453,15.6148,440949.0
2019-02-13 12:00:00,15.72,15.83,15.7,15.71,310397.0,15.6148,15.7241,15.595,15.6049,310397.0
2019-02-13 12:30:00,15.71,15.71,15.52,15.58,394255.0,15.6049,15.6049,15.4162,15.4758,394255.0
2019-02-13 13:00:00,15.59,15.6,15.32,15.49,465881.0,15.4857,15.4956,15.2175,15.3864,465881.0
2019-02-13 13:30:00,15.5,15.52,15.38,15.43,405570.0,15.3963,15.4162,15.2771,15.3268,405570.0
2019-02-13 14:00:00,15.44,15.46,15.34,15.4,294692.0,15.3367,15.3566,15.2374,15.297,294692.0
2019-02-13 14:30:00,15.41,15.48,15.38,15.42,428527.0,15.3069,15.3764,15.2771,15.3168,428527.0
2019-02-13 15:00:00,15.42,15.44,15.18,15.21,737496.0,15.3168,15.3367,15.0784,15.1082,737496.0
2019-02-13 15:30:00,15.21,15.32,15.15,15.23,1125079.0,15.1082,15.2175,15.0486,15.1281,1125079.0
2019-02-14 09:30:00,15.35,15.49,15.12,15.38,1071406.0,15.2473,15.3864,15.0188,15.2771,1071406.0
2019-02-14 10:00:00,15.39,15.45,15.3,15.31,383695.0,15.287,15.3466,15.1976,15.2076,383695.0
2019-02-14 10:30:00,15.3,15.41,15.25,15.31,469692.0,15.1976,15.3069,15.148,15.2076,469692.0
2019-02-14 11:00:00,15.32,15.47,15.3,15.41,272926.0,15.2175,15.3665,15.1976,15.3069,272926.0
2019-02-14 11:30:00,15.41,15.48,15.35,15.44,338659.0,15.3069,15.3764,15.2473,15.3367,338659.0
2019-02-14 12:00:00,15.45,15.45,15.37,15.42,161332.0,15.3466,15.3466,15.2672,15.3168,161332.0
2019-02-14 12:30:00,15.41,15.44,15.35,15.4,173672.0,15.3069,15.3367,15.2473,15.297,173672.0
2019-02-14 13:00:00,15.4,15.43,15.35,15.42,127582.0,15.297,15.3268,15.2473,15.3168,127582.0
2019-02-14 13:30:00,15.42,15.53,15.36,15.4,784932.0,15.3168,15.4261,15.2572,15.297,784932.0
2019-02-14 14:00:00,15.41,15.54,15.4,15.5,322009.0,15.3069,15.436,15.297,15.3963,322009.0
2019-02-14 14:30:00,15.51,15.55,15.45,15.51,805742.0,15.4062,15.446,15.3466,15.4062,805742.0
2019-02-14 15:00:00,15.51,15.51,15.4,15.42,416255.0,15.4062,15.4062,15.297,15.3168,416255.0
2019-02-14 15:30:00,15.42,15.53,15.31,15.45,1489075.0,15.3168,15.4261,15.2076,15.3466,1489075.0
2019-02-15 09:30:00,15.45,15.67,15.4,15.44,414768.0,15.3466,15.5652,15.297,15.3367,414768.0
2019-02-15 10:00:00,15.44,15.52,15.39,15.47,402769.0,15.3367,15.4162,15.287,15.3665,402769.0
2019-02-15 10:30:00,15.47,15.48,15.41,15.45,125112.0,15.3665,15.3764,15.3069,15.3466,125112.0
2019-02-15 11:00:00,15.45,15.61,15.43,15.59,223580.0,15.3466,15.5056,15.3268,15.4857,223580.0
2019-02-15 11:30:00,15.59,15.6,15.55,15.59,205118.0,15.4857,15.4956,15.446,15.4857,205118.0
2019-02-15 12:00:00,15.59,15.68,15.57,15.6,306547.0,15.4857,15.5751,15.4658,15.4956,306547.0
2019-02-15 12:30:00,15.61,15.64,15.6,15.64,102588.0,15.5056,15.5354,15.4956,15.5354,102588.0
2019-02-15 13:00:00,15.64,15.64,15.53,15.6,224065.0,15.5354,15.5354,15.4261,15.4956,224065.0
2019-02-15 13:30:00,15.6,15.62,15.48,15.56,310082.0,15.4956,15.5155,15.3764,15.4559,310082.0
2019-02-15 14:00:00,15.56,15.57,15.54,15.54,137213.0,15.4559,15.4658,15.436,15.436,137213.0
2019-02-15 14:30:00,15.54,15.57,15.54,15.55,111693.0,15.436,15.4658,15.436,15.446,111693.0
2019-02-15 15:00:00,15.55,15.55,15.5,15.55,537343.0,15.446,15.446,15.3963,15.446,537343.0
2019-02-15 15:30:00,15.55,15.6,15.44,15.5,1127805.0,15.446,15.4956,15.3367,15.3963,1127805.0
2019-02-19 09:30:00,16.38,16.97,16.13,16.92,4126677.0,16.2704,16.8565,16.0221,16.8068,4126677.0
2019-02-19 10:00:00,16.92,17.18,16.64,17.18,2396803.0,16.8068,17.0651,16.5287,17.0651,2396803.0
2019-02-19 10:30:00,17.18,17.58,16.95,17.36,2700019.0,17.0651,17.4624,16.8366,17.2439,2700019.0
2019-02-19 11:00:00,17.36,17.53,17.26,17.46,1566195.0,17.2439,17.4127,17.1445,17.3432,1566195.0
2019-02-19 11:30:00,17.46,17.85,17.46,17.76,1890453.0,17.3432,17.7306,17.3432,17.6412,1890453.0
2019-02-19 12:00:00,17.76,18.0,17.71,17.79,1977276.0,17.6412,17.8796,17.5915,17.671,1977276.0
2019-02-19 12:30:00,17.8,18.2,17.78,18.15,1443332.0,17.6809,18.0782,17.661,18.0286,1443332.0
2019-02-19 13:00:00,18.15,18.51,18.14,18.45,2416779.0,18.0286,18.3862,18.0186,18.3266,2416779.0
2019-02-19 13:30:00,18.44,18.51,17.89,18.09,2524941.0,18.3166,18.3862,17.7703,17.969,2524941.0
2019-02-19 14:00:00,18.1,18.15,17.84,17.92,1264590.0,17.9789,18.0286,17.7206,17.8001,1264590.0
2019-02-19 14:30:00,17.92,18.12,17.7,18.0,1525057.0,17.8001,17.9988,17.5816,17.8796,1525057.0
2019-02-19 15:00:00,18.0,18.28,17.99,18.18,1390559.0,17.8796,18.1577,17.8696,18.0584,1390559.0
2019-02-19 15:30:00,18.19,18.2,17.74,17.74,2213027.0,18.0683,18.0782,17.6213,17.6213,2213027.0
2019-02-20 09:30:00,18.06,18.48,17.76,18.4,2827388.0,17.9392,18.3564,17.6412,18.2769,2827388.0
2019-02-20 10:00:00,18.41,18.44,18.15,18.38,1611970.0,18.2868,18.3166,18.0286,18.257,1611970.0
2019-02-20 10:30:00,18.38,18.45,18.02,18.07,1301816.0,18.257,18.3266,17.8994,17.9491,1301816.0
2019-02-20 11:00:00,18.06,18.18,17.91,18.11,884778.0,17.9392,18.0584,17.7902,17.9888,884778.0
2019-02-20 11:30:00,18.11,18.24,18.07,18.1,603033.0,17.9888,18.118,17.9491,17.9789,603033.0
2019-02-20 12:00:00,18.11,18.21,18.07,18.19,619782.0,17.9888,18.0882,17.9491,18.0683,619782.0
2019-02-20 12:30:00,18.19,18.37,18.18,18.23,604769.0,18.0683,18.2471,18.0584,18.108,604769.0
2019-02-20 13:00:00,18.23,18.26,18.21,18.26,310974.0,18.108,18.1378,18.0882,18.1378,310974.0
2019-02-20 13:30:00,18.26,18.26,18.12,18.22,327621.0,18.1378,18.1378,17.9988,18.0981,327621.0
2019-02-20 14:00:00,18.23,18.24,18.06,18.12,588123.0,18.108,18.118,17.9392,17.9988,588123.0
2019-02-20 14:30:00,18.12,18.19,18.1,18.13,335057.0,17.9988,18.0683,17.9789,18.0087,335057.0
2019-02-20 15:00:00,18.13,18.22,18.1,18.18,478583.0,18.0087,18.0981,17.9789,18.0584,478583.0
2019-02-20 15:30:00,18.18,18.21,18.12,18.21,725414.0,18.0584,18.0882,17.9988,18.0882,725414.0
2019-02-21 09:30:00,18.45,18.83,18.3,18.75,1792292.0,18.3266,18.704,18.1776,18.6246,1792292.0
2019-02-21 10:00:00,18.74,18.95,18.66,18.84,1384655.0,18.6146,18.8232,18.5352,18.714,1384655.0
2019-02-21 10:30:00,18.84,19.5,18.83,19.34,3522479.0,18.714,19.3695,18.704,19.2106,3522479.0
2019-02-21 11:00:00,19.33,19.34,19.12,19.21,1552171.0,19.2007,19.2106,18.9921,19.0815,1552171.0
2019-02-21 11:30:00,19.2,19.95,19.19,19.85,3038617.0,19.0715,19.8165,19.0616,19.7172,3038617.0
2019-02-21 12:00:00,19.85,19.94,19.27,19.29,2253130.0,19.7172,19.8066,19.1411,19.1609,2253130.0
2019-02-21 12:30:00,19.29,19.42,19.28,19.34,672074.0,19.1609,19.2901,19.151,19.2106,672074.0
2019-02-21 13:00:00,19.35,19.6,19.27,19.29,876001.0,19.2205,19.4689,19.1411,19.1609,876001.0
2019-02-21 13:30:00,19.29,19.42,19.17,19.32,786356.0,19.1609,19.2901,19.0417,19.1907,786356.0
2019-02-21 14:00:00,19.31,19.41,19.29,19.36,718998.0,19.1808,19.2801,19.1609,19.2305,718998.0
2019-02-21 14:30:00,19.36,19.4,19.31,19.37,1085561.0,19.2305,19.2702,19.1808,19.2404,1085561.0
2019-02-21 15:00:00,19.36,19.42,19.28,19.37,824186.0,19.2305,19.2901,19.151,19.2404,824186.0
2019-02-21 15:30:00,19.36,19.54,19.35,19.4,2474230.0,19.2305,19.4093,19.2205,19.2702,2474230.0
2019-02-22 09:30:00,19.88,19.99,19.4,19.45,2826001.0,19.747,19.8563,19.2702,19.3199,2826001.0
2019-02-22 10:00:00,19.44,19.44,18.16,18.27,3511263.0,19.3099,19.3099,18.0385,18.1478,3511263.0
2019-02-22 10:30:00,18.27,18.8,18.27,18.73,1073154.0,18.1478,18.6742,18.1478,18.6047,1073154.0
2019-02-22 11:00:00,18.74,18.84,18.58,18.64,598524.0,18.6146,18.714,18.4557,18.5153,598524.0
2019-02-22 11:30:00,18.63,18.76,18.63,18.74,387452.0,18.5054,18.6345,18.5054,18.6146,387452.0
2019-02-22 12:00:00,18.73,18.76,18.57,18.59,421593.0,18.6047,18.6345,18.4458,18.4656,421593.0
2019-02-22 12:30:00,18.59,18.61,18.3,18.35,744717.0,18.4656,18.4855,18.1776,18.2272,744717.0
2019-02-22 13:00:00,18.35,18.76,18.32,18.76,596903.0,18.2272,18.6345,18.1974,18.6345,596903.0
2019-02-22 13:30:00,18.76,19.4,18.4,18.68,1536349.0,18.6345,19.2702,18.2769,18.555,1536349.0
2019-02-22 14:00:00,18.68,18.8,17.78,18.66,1567248.0,18.555,18.6742,17.661,18.5352,1567248.0
2019-02-22 14:30:00,18.66,18.66,18.52,18.54,294188.0,18.5352,18.5352,18.3961,18.416,294188.0
2019-02-22 15:00:00,18.54,18.65,18.34,18.6,499187.0,18.416,18.5252,18.2173,18.4756,499187.0
2019-02-22 15:30:00,18.6,18.77,18.59,18.76,1235960.0,18.4756,18.6444,18.4656,18.6345,1235960.0
2019-02-25 09:30:00,18.8,18.83,17.91,18.39,1746741.0,18.6742,18.704,17.7902,18.267,1746741.0
2019-02-25 10:00:00,18.37,18.82,18.33,18.58,515505.0,18.2471,18.6941,18.2074,18.4557,515505.0
2019-02-25 10:30:00,18.58,18.65,18.46,18.52,280509.0,18.4557,18.5252,18.3365,18.3961,280509.0
2019-02-25 11:00:00,18.51,18.52,18.4,18.43,155866.0,18.3862,18.3961,18.2769,18.3067,155866.0
2019-02-25 11:30:00,18.43,18.48,18.33,18.44,274919.0,18.3067,18.3564,18.2074,18.3166,274919.0
2019-02-25 12:00:00,18.45,18.46,18.37,18.43,155392.0,18.3266,18.3365,18.2471,18.3067,155392.0
2019-02-25 12:30:00,18.43,18.45,18.22,18.29,561469.0,18.3067,18.3266,18.0981,18.1676,561469.0
2019-02-25 13:00:00,18.29,18.42,18.29,18.42,158230.0,18.1676,18.2968,18.1676,18.2968,158230.0
2019-02-25 13:30:00,18.43,18.46,18.37,18.44,165561.0,18.3067,18.3365,18.2471,18.3166,165561.0
2019-02-25 14:00:00,18.44,18.64,18.43,18.54,177485.0,18.3166,18.5153,18.3067,18.416,177485.0
2019-02-25 14:30:00,18.54,18.71,18.52,18.67,218599.0,18.416,18.5848,18.3961,18.5451,218599.0
2019-02-25 15:00:00,18.67,18.68,18.54,18.54,177881.0,18.5451,18.555,18.416,18.416,177881.0
2019-02-25 15:30:00,18.55,18.74,18.52,18.66,713730.0,18.4259,18.6146,18.3961,18.5352,713730.0
2019-02-26 09:30:00,18.65,18.97,18.32,18.86,706549.0,18.5252,18.8431,18.1974,18.7338,706549.0
2019-02-26 10:00:00,18.86,19.03,18.72,18.82,644731.0,18.7338,18.9027,18.5948,18.6941,644731.0
2019-02-26 10:30:00,18.82,18.84,18.66,18.69,255513.0,18.6941,18.714,18.5352,18.565,255513.0
2019-02-26 11:00:00,18.69,18.82,18.66,18.8,268234.0,18.565,18.6941,18.5352,18.6742,268234.0
2019-02-26 11:30:00,18.8,18.87,18.6,18.86,237507.0,18.6742,18.7438,18.4756,18.7338,237507.0
2019-02-26 12:00:00,18.86,18.9,18.82,18.88,156458.0,18.7338,18.7736,18.6941,18.7537,156458.0
2019-02-26 12:30:00,18.88,18.97,18.87,18.92,181049.0,18.7537,18.8431,18.7438,18.7934,181049.0
2019-02-26 13:00:00,18.92,18.99,18.9,18.96,170507.0,18.7934,18.863,18.7736,18.8332,170507.0
2019-02-26 13:30:00,18.96,18.97,18.84,18.87,171990.0,18.8332,18.8431,18.714,18.7438,171990.0
2019-02-26 14:00:00,18.86,18.9,18.81,18.88,258858.0,18.7338,18.7736,18.6842,18.7537,258858.0
2019-02-26 14:30:00,18.88,18.88,18.81,18.84,136573.0,18.7537,18.7537,18.6842,18.714,136573.0
2019-02-26 15:00:00,18.84,18.91,18.78,18.91,245263.0,18.714,18.7835,18.6544,18.7835,245263.0
2019-02-26 15:30:00,18.91,18.91,18.5,18.5,727630.0,18.7835,18.7835,18.3762,18.3762,727630.0
2019-02-27 09:30:00,18.68,18.78,18.55,18.77,260270.0,18.555,18.6544,18.4259,18.6444,260270.0
2019-02-27 10:00:00,18.76,18.85,18.67,18.72,249061.0,18.6345,18.7239,18.5451,18.5948,249061.0
2019-02-27 10:30:00,18.71,18.78,18.69,18.69,156942.0,18.5848,18.6544,18.565,18.565,156942.0
2019-02-27 11:00:00,18.7,18.72,18.57,18.66,194623.0,18.5749,18.5948,18.4458,18.5352,194623.0
2019-02-27 11:30:00,18.65,18.75,18.65,18.74,193504.0,18.5252,18.6246,18.5252,18.6146,193504.0
2019-02-27 12:00:00,18.74,18.78,18.72,18.76,75033.0,18.6146,18.6544,18.5948,18.6345,75033.0
2019-02-27 12:30:00,18.76,18.79,18.68,18.71,83976.0,18.6345,18.6643,18.555,18.5848,83976.0
2019-02-27 13:00:00,18.7,18.76,18.67,18.68,311201.0,18.5749,18.6345,18.5451,18.555,311201.0
2019-02-27 13:30:00,18.68,18.7,17.37,18.1,3135923.0,18.555,18.5749,17.2538,17.9789,3135923.0
2019-02-27 14:00:00,18.11,18.14,17.74,17.75,1406144.0,17.9888,18.0186,17.6213,17.6312,1406144.0
2019-02-27 14:30:00,17.75,17.96,17.35,17.91,2582353.0,17.6312,17.8398,17.2339,17.7902,2582353.0
2019-02-27 15:00:00,17.91,17.99,17.71,17.84,874010.0,17.7902,17.8696,17.5915,17.7206,874010.0
2019-02-27 15:30:00,17.84,17.87,17.71,17.8,1716239.0,17.7206,17.7504,17.5915,17.6809,1716239.0
2019-02-28 09:30:00,17.85,17.9,16.23,17.32,3227840.0,17.7306,17.7802,16.1214,17.2041,3227840.0
2019-02-28 10:00:00,17.33,17.61,17.25,17.49,1016862.0,17.2141,17.4922,17.1346,17.373,1016862.0
2019-02-28 10:30:00,17.5,17.6,17.18,17.48,834882.0,17.3829,17.4823,17.0651,17.3631,834882.0
2019-02-28 11:00:00,17.5,17.76,17.43,17.66,370328.0,17.3829,17.6412,17.3134,17.5419,370328.0
2019-02-28 11:30:00,17.61,17.66,17.53,17.57,334783.0,17.4922,17.5419,17.4127,17.4525,334783.0
2019-02-28 12:00:00,17.57,17.66,17.43,17.47,763696.0,17.4525,17.5419,17.3134,17.3531,763696.0
2019-02-28 12:30:00,17.45,17.6,17.44,17.47,221955.0,17.3333,17.4823,17.3233,17.3531,221955.0
2019-02-28 13:00:00,17.46,17.52,17.38,17.41,215812.0,17.3432,17.4028,17.2637,17.2935,215812.0
2019-02-28 13:30:00,17.39,17.42,17.23,17.23,249923.0,17.2737,17.3035,17.1147,17.1147,249923.0
2019-02-28 14:00:00,17.23,17.29,17.16,17.25,319413.0,17.1147,17.1743,17.0452,17.1346,319413.0
2019-02-28 14:30:00,17.25,17.26,16.92,16.94,696148.0,17.1346,17.1445,16.8068,16.8267,696148.0
2019-02-28 15:00:00,16.94,17.02,16.8,16.81,888126.0,16.8267,16.9061,16.6876,16.6975,888126.0
2019-02-28 15:30:00,16.81,17.04,16.81,17.02,1386294.0,16.6975,16.926,16.6975,16.9061,1386294.0
2019-03-01 09:30:00,17.1,17.78,17.05,17.69,1521243.0,16.9856,17.661,16.9359,17.5716,1521243.0
2019-03-01 10:00:00,17.69,17.95,17.66,17.86,643918.0,17.5716,17.8299,17.5419,17.7405,643918.0
2019-03-01 10:30:00,17.88,18.09,17.81,17.98,431302.0,17.7604,17.969,17.6908,17.8597,431302.0
2019-03-01 11:00:00,17.97,18.14,17.89,18.12,499911.0,17.8498,18.0186,17.7703,17.9988,499911.0
2019-03-01 11:30:00,18.12,18.27,18.07,18.21,920180.0,17.9988,18.1478,17.9491,18.0882,920180.0
2019-03-01 12:00:00,18.21,18.27,17.85,17.94,1061933.0,18.0882,18.1478,17.7306,17.82,1061933.0
2019-03-01 12:30:00,17.94,18.05,17.85,17.91,847735.0,17.82,17.9292,17.7306,17.7902,847735.0
2019-03-01 13:00:00,17.91,17.95,17.83,17.88,348619.0,17.7902,17.8299,17.7107,17.7604,348619.0
2019-03-01 13:30:00,17.87,18.0,17.84,17.99,594038.0,17.7504,17.8796,17.7206,17.8696,594038.0
2019-03-01 14:00:00,17.99,18.05,17.94,17.96,239274.0,17.8696,17.9292,17.82,17.8398,239274.0
2019-03-01 14:30:00,17.95,17.99,17.91,17.97,301919.0,17.8299,17.8696,17.7902,17.8498,301919.0
2019-03-01 15:00:00,17.97,18.0,17.88,17.96,774721.0,17.8498,17.8796,17.7604,17.8398,774721.0
2019-03-01 15:30:00,17.96,18.01,17.86,17.94,1484445.0,17.8398,17.8895,17.7405,17.82,1484445.0
2019-03-04 09:30:00,18.14,18.19,17.71,18.05,862337.0,18.0186,18.0683,17.5915,17.9292,862337.0
2019-03-04 10:00:00,18.05,18.19,17.98,18.11,530539.0,17.9292,18.0683,17.8597,17.9888,530539.0
2019-03-04 10:30:00,18.12,18.12,17.94,18.07,285461.0,17.9988,17.9988,17.82,17.9491,285461.0
2019-03-04 11:00:00,18.07,18.09,18.01,18.01,256073.0,17.9491,17.969,17.8895,17.8895,256073.0
2019-03-04 11:30:00,18.01,18.02,17.86,17.93,231317.0,17.8895,17.8994,17.7405,17.81,231317.0
2019-03-04 12:00:00,17.93,18.0,17.89,17.97,267733.0,17.81,17.8796,17.7703,17.8498,267733.0
2019-03-04 12:30:00,17.98,18.0,17.9,17.94,214183.0,17.8597,17.8796,17.7802,17.82,214183.0
2019-03-04 13:00:00,17.95,17.97,17.92,17.95,203793.0,17.8299,17.8498,17.8001,17.8299,203793.0
2019-03-04 13:30:00,17.96,18.0,17.9,17.96,303058.0,17.8398,17.8796,17.7802,17.8398,303058.0
2019-03-04 14:00:00,17.96,17.97,17.9,17.94,213054.0,17.8398,17.8498,17.7802,17.82,213054.0
2019-03-04 14:30:00,17.94,18.03,17.94,18.0,474069.0,17.82,17.9094,17.82,17.8796,474069.0
2019-03-04 15:00:00,17.99,18.18,17.96,18.16,570050.0,17.8696,18.0584,17.8398,18.0385,570050.0
2019-03-04 15:30:00,18.16,18.17,18.01,18.07,892987.0,18.0385,18.0484,17.8895,17.9491,892987.0
2019-03-05 09:30:00,18.0,18.28,17.97,18.04,610287.0,17.8796,18.1577,17.8498,17.9193,610287.0
2019-03-05 10:00:00,18.05,18.3,18.0,18.21,225328.0,17.9292,18.1776,17.8796,18.0882,225328.0
2019-03-05 10:30:00,18.21,18.24,18.14,18.22,99398.0,18.0882,18.118,18.0186,18.0981,99398.0
2019-03-05 11:00:00,18.22,18.37,18.22,18.27,178446.0,18.0981,18.2471,18.0981,18.1478,178446.0
2019-03-05 11:30:00,18.26,18.39,18.26,18.3,126529.0,18.1378,18.267,18.1378,18.1776,126529.0
2019-03-05 12:00:00,18.3,18.32,18.24,18.3,116869.0,18.1776,18.1974,18.118,18.1776,116869.0
2019-03-05 12:30:00,18.31,18.35,18.22,18.3,214053.0,18.1875,18.2272,18.0981,18.1776,214053.0
2019-03-05 13:00:00,18.3,18.33,18.28,18.3,158683.0,18.1776,18.2074,18.1577,18.1776,158683.0
2019-03-05 13:30:00,18.28,18.34,18.28,18.31,224065.0,18.1577,18.2173,18.1577,18.1875,224065.0
2019-03-05 14:00:00,18.32,18.38,18.28,18.31,404716.0,18.1974,18.257,18.1577,18.1875,404716.0
2019-03-05 14:30:00,18.3,18.35,18.3,18.33,213521.0,18.1776,18.2272,18.1776,18.2074,213521.0
2019-03-05 15:00:00,18.33,18.36,18.29,18.32,258179.0,18.2074,18.2372,18.1676,18.1974,258179.0
2019-03-05 15:30:00,18.32,18.44,18.29,18.3,1008868.0,18.1974,18.3166,18.1676,18.1776,1008868.0
2019-03-06 09:30:00,18.16,19.2,18.15,19.08,802925.0,18.0385,19.0715,18.0286,18.9524,802925.0
2019-03-06 10:00:00,19.07,19.08,18.73,18.75,526884.0,18.9424,18.9524,18.6047,18.6246,526884.0
2019-03-06 10:30:00,18.75,18.78,18.46,18.7,384911.0,18.6246,18.6544,18.3365,18.5749,384911.0
2019-03-06 11:00:00,18.71,18.95,18.55,18.88,400164.0,18.5848,18.8232,18.4259,18.7537,400164.0
2019-03-06 11:30:00,18.89,19.0,18.79,18.84,303294.0,18.7636,18.8729,18.6643,18.714,303294.0
2019-03-06 12:00:00,18.84,18.86,18.48,18.58,252027.0,18.714,18.7338,18.3564,18.4557,252027.0
2019-03-06 12:30:00,18.59,18.61,18.46,18.52,140126.0,18.4656,18.4855,18.3365,18.3961,140126.0
2019-03-06 13:00:00,18.53,18.56,18.45,18.52,86779.0,18.406,18.4358,18.3266,18.3961,86779.0
2019-03-06 13:30:00,18.53,18.6,18.45,18.53,214050.0,18.406,18.4756,18.3266,18.406,214050.0
2019-03-06 14:00:00,18.54,18.77,18.47,18.5,547943.0,18.416,18.6444,18.3464,18.3762,547943.0
2019-03-06 14:30:00,18.5,18.51,18.38,18.47,263898.0,18.3762,18.3862,18.257,18.3464,263898.0
2019-03-06 15:00:00,18.46,18.53,18.39,18.45,250673.0,18.3365,18.406,18.267,18.3266,250673.0
2019-03-06 15:30:00,18.44,18.48,18.32,18.35,772369.0,18.3166,18.3564,18.1974,18.2272,772369.0
2019-03-07 09:30:00,18.48,18.88,18.41,18.85,577981.0,18.3564,18.7537,18.2868,18.7239,577981.0
2019-03-07 10:00:00,18.86,19.02,18.81,19.0,518564.0,18.7338,18.8928,18.6842,18.8729,518564.0
2019-03-07 10:30:00,19.0,19.01,18.76,18.94,462509.0,18.8729,18.8828,18.6345,18.8133,462509.0
2019-03-07 11:00:00,18.94,19.0,18.88,18.97,257455.0,18.8133,18.8729,18.7537,18.8431,257455.0
2019-03-07 11:30:00,18.97,18.99,18.89,18.99,256745.0,18.8431,18.863,18.7636,18.863,256745.0
2019-03-07 12:00:00,18.98,19.09,18.93,18.96,383851.0,18.853,18.9623,18.8034,18.8332,383851.0
2019-03-07 12:30:00,18.96,19.01,18.83,18.99,167877.0,18.8332,18.8828,18.704,18.863,167877.0
2019-03-07 13:00:00,19.0,19.04,18.95,19.0,141854.0,18.8729,18.9126,18.8232,18.8729,141854.0
2019-03-07 13:30:00,19.0,19.13,18.95,19.13,304814.0,18.8729,19.002,18.8232,19.002,304814.0
2019-03-07 14:00:00,19.15,19.17,18.87,18.91,289499.0,19.0219,19.0417,18.7438,18.7835,289499.0
2019-03-07 14:30:00,18.91,19.08,18.91,19.03,249920.0,18.7835,18.9524,18.7835,18.9027,249920.0
2019-03-07 15:00:00,19.03,19.06,18.99,19.05,270758.0,18.9027,18.9325,18.863,18.9226,270758.0
2019-03-07 15:30:00,19.05,19.15,19.04,19.06,644792.0,18.9226,19.0219,18.9126,18.9325,644792.0
2019-03-08 09:30:00,18.88,19.12,18.77,18.91,354073.0,18.7537,18.9921,18.6444,18.7835,354073.0
2019-03-08 10:00:00,18.91,19.08,18.84,19.08,266495.0,18.7835,18.9524,18.714,18.9524,266495.0
2019-03-08 10:30:00,19.08,19.14,19.0,19.11,234495.0,18.9524,19.0119,18.8729,18.9821,234495.0
2019-03-08 11:00:00,19.1,19.18,19.03,19.13,186794.0,18.9722,19.0517,18.9027,19.002,186794.0
2019-03-08 11:30:00,19.14,19.19,19.06,19.09,112465.0,19.0119,19.0616,18.9325,18.9623,112465.0
2019-03-08 12:00:00,19.08,19.18,19.05,19.12,183611.0,18.9524,19.0517,18.9226,18.9921,183611.0
2019-03-08 12:30:00,19.12,19.12,19.04,19.09,112965.0,18.9921,18.9921,18.9126,18.9623,112965.0
2019-03-08 13:00:00,19.1,19.16,19.08,19.16,138377.0,18.9722,19.0318,18.9524,19.0318,138377.0
2019-03-08 13:30:00,19.15,19.33,19.14,19.29,692089.0,19.0219,19.2007,19.0119,19.1609,692089.0
2019-03-08 14:00:00,19.29,19.33,19.27,19.27,125018.0,19.1609,19.2007,19.1411,19.1411,125018.0
2019-03-08 14:30:00,19.28,19.35,19.25,19.25,145754.0,19.151,19.2205,19.1212,19.1212,145754.0
2019-03-08 15:00:00,19.25,19.31,19.14,19.29,308910.0,19.1212,19.1808,19.0119,19.1609,308910.0
2019-03-08 15:30:00,19.28,19.4,19.27,19.39,623186.0,19.151,19.2702,19.1411,19.2603,623186.0
2019-03-11 09:30:00,19.4,19.53,19.14,19.49,390730.0,19.2702,19.3993,19.0119,19.3596,390730.0
2019-03-11 10:00:00,19.48,19.52,19.38,19.41,200137.0,19.3497,19.3894,19.2503,19.2801,200137.0
2019-03-11 10:30:00,19.41,19.57,19.4,19.46,223886.0,19.2801,19.4391,19.2702,19.3298,223886.0
2019-03-11 11:00:00,19.46,19.47,19.28,19.33,213227.0,19.3298,19.3397,19.151,19.2007,213227.0
2019-03-11 11:30:00,19.34,19.38,19.3,19.38,157044.0,19.2106,19.2503,19.1709,19.2503,157044.0
2019-03-11 12:00:00,19.37,19.38,19.32,19.35,144638.0,19.2404,19.2503,19.1907,19.2205,144638.0
2019-03-11 12:30:00,19.35,19.45,19.34,19.38,339978.0,19.2205,19.3199,19.2106,19.2503,339978.0
2019-03-11 13:00:00,19.38,19.39,19.27,19.35,251302.0,19.2503,19.2603,19.1411,19.2205,251302.0
2019-03-11 13:30:00,19.34,19.39,19.31,19.34,204706.0,19.2106,19.2603,19.1808,19.2106,204706.0
2019-03-11 14:00:00,19.35,19.36,19.14,19.23,248051.0,19.2205,19.2305,19.0119,19.1013,248051.0
2019-03-11 14:30:00,19.23,19.24,19.15,19.23,221332.0,19.1013,19.1113,19.0219,19.1013,221332.0
2019-03-11 15:00:00,19.22,19.33,19.17,19.26,497862.0,19.0914,19.2007,19.0417,19.1311,497862.0
2019-03-11 15:30:00,19.26,19.49,19.26,19.38,493911.0,19.1311,19.3596,19.1311,19.2503,493911.0
2019-03-12 09:30:00,19.39,19.52,19.29,19.39,266578.0,19.2603,19.3894,19.1609,19.2603,266578.0
2019-03-12 10:00:00,19.39,19.42,19.2,19.3,274892.0,19.2603,19.2901,19.0715,19.1709,274892.0
2019-03-12 10:30:00,19.3,19.3,19.18,19.25,271593.0,19.1709,19.1709,19.0517,19.1212,271593.0
2019-03-12 11:00:00,19.25,19.28,19.17,19.23,191993.0,19.1212,19.151,19.0417,19.1013,191993.0
2019-03-12 11:30:00,19.23,19.39,19.2,19.37,206543.0,19.1013,19.2603,19.0715,19.2404,206543.0
2019-03-12 12:00:00,19.37,19.5,19.35,19.43,260482.0,19.2404,19.3695,19.2205,19.3,260482.0
2019-03-12 12:30:00,19.43,19.45,19.35,19.36,146175.0,19.3,19.3199,19.2205,19.2305,146175.0
2019-03-12 13:00:00,19.36,19.36,19.26,19.27,111556.0,19.2305,19.2305,19.1311,19.1411,111556.0
2019-03-12 13:30:00,19.27,19.29,19.24,19.26,164610.0,19.1411,19.1609,19.1113,19.1311,164610.0
2019-03-12 14:00:00,19.26,19.28,19.2,19.21,210136.0,19.1311,19.151,19.0715,19.0815,210136.0
2019-03-12 14:30:00,19.21,19.29,19.16,19.28,366791.0,19.0815,19.1609,19.0318,19.151,366791.0
2019-03-12 15:00:00,19.28,19.32,19.18,19.32,305428.0,19.151,19.1907,19.0517,19.1907,305428.0
2019-03-12 15:30:00,19.32,19.38,19.21,19.24,434468.0,19.1907,19.2503,19.0815,19.1113,434468.0
2019-03-13 09:30:00,19.6,19.6,19.32,19.41,508456.0,19.4689,19.4689,19.1907,19.2801,508456.0
2019-03-13 10:00:00,19.42,19.51,19.39,19.45,451402.0,19.2901,19.3795,19.2603,19.3199,451402.0
2019-03-13 10:30:00,19.45,19.54,19.36,19.4,772307.0,19.3199,19.4093,19.2305,19.2702,772307.0
2019-03-13 11:00:00,19.4,19.41,19.33,19.39,177365.0,19.2702,19.2801,19.2007,19.2603,177365.0
2019-03-13 11:30:00,19.4,19.45,19.33,19.34,330744.0,19.2702,19.3199,19.2007,19.2106,330744.0
2019-03-13 12:00:00,19.34,19.37,19.25,19.32,182087.0,19.2106,19.2404,19.1212,19.1907,182087.0
2019-03-13 12:30:00,19.32,19.34,19.24,19.31,203927.0,19.1907,19.2106,19.1113,19.1808,203927.0
2019-03-13 13:00:00,19.31,19.38,19.29,19.34,84525.0,19.1808,19.2503,19.1609,19.2106,84525.0
2019-03-13 13:30:00,19.35,19.51,19.34,19.43,274272.0,19.2205,19.3795,19.2106,19.3,274272.0
2019-03-13 14:00:00,19.43,19.54,19.41,19.51,664920.0,19.3,19.4093,19.2801,19.3795,664920.0
2019-03-13 14:30:00,19.51,19.61,19.48,19.55,270750.0,19.3795,19.4788,19.3497,19.4192,270750.0
2019-03-13 15:00:00,19.54,19.55,19.42,19.47,349713.0,19.4093,19.4192,19.2901,19.3397,349713.0
2019-03-13 15:30:00,19.48,19.54,18.81,19.49,1591946.0,19.3497,19.4093,18.6842,19.3596,1591946.0
2019-03-14 09:30:00,19.36,19.55,19.33,19.45,229647.0,19.2305,19.4192,19.2007,19.3199,229647.0
2019-03-14 10:00:00,19.45,19.49,19.39,19.45,412783.0,19.3199,19.3596,19.2603,19.3199,412783.0
2019-03-14 10:30:00,19.46,19.54,19.44,19.44,178215.0,19.3298,19.4093,19.3099,19.3099,178215.0
2019-03-14 11:00:00,19.44,19.48,19.41,19.42,86234.0,19.3099,19.3497,19.2801,19.2901,86234.0
2019-03-14 11:30:00,19.43,19.49,19.4,19.41,195240.0,19.3,19.3596,19.2702,19.2801,195240.0
2019-03-14 12:00:00,19.42,19.56,19.39,19.45,217601.0,19.2901,19.4291,19.2603,19.3199,217601.0
2019-03-14 12:30:00,19.44,19.48,19.41,19.41,62864.0,19.3099,19.3497,19.2801,19.2801,62864.0
2019-03-14 13:00:00,19.42,19.42,19.35,19.37,102612.0,19.2901,19.2901,19.2205,19.2404,102612.0
2019-03-14 13:30:00,19.36,19.4,19.33,19.34,215784.0,19.2305,19.2702,19.2007,19.2106,215784.0
2019-03-14 14:00:00,19.34,19.34,19.25,19.3,161345.0,19.2106,19.2106,19.1212,19.1709,161345.0
2019-03-14 14:30:00,19.3,19.38,19.25,19.33,320513.0,19.1709,19.2503,19.1212,19.2007,320513.0
2019-03-14 15:00:00,19.32,19.41,19.32,19.38,241141.0,19.1907,19.2801,19.1907,19.2503,241141.0
2019-03-14 15:30:00,19.38,19.51,19.33,19.51,987966.0,19.2503,19.3795,19.2007,19.3795,987966.0
2019-03-15 09:30:00,19.58,19.6,19.34,19.37,286231.0,19.449,19.4689,19.2106,19.2404,286231.0
2019-03-15 10:00:00,19.36,19.38,19.27,19.29,164362.0,19.2305,19.2503,19.1411,19.1609,164362.0
2019-03-15 10:30:00,19.29,19.29,18.96,19.14,482765.0,19.1609,19.1609,18.8332,19.0119,482765.0
2019-03-15 11:00:00,19.14,19.34,19.11,19.3,184647.0,19.0119,19.2106,18.9821,19.1709,184647.0
2019-03-15 11:30:00,19.3,19.49,19.28,19.39,208244.0,19.1709,19.3596,19.151,19.2603,208244.0
2019-03-15 12:00:00,19.38,19.49,19.36,19.46,99266.0,19.2503,19.3596,19.2305,19.3298,99266.0
2019-03-15 12:30:00,19.45,19.5,19.41,19.48,139570.0,19.3199,19.3695,19.2801,19.3497,139570.0
2019-03-15 13:00:00,19.49,19.49,19.42,19.48,139843.0,19.3596,19.3596,19.2901,19.3497,139843.0
2019-03-15 13:30:00,19.48,19.52,19.46,19.49,113047.0,19.3497,19.3894,19.3298,19.3596,113047.0
2019-03-15 14:00:00,19.48,19.5,19.39,19.4,133388.0,19.3497,19.3695,19.2603,19.2702,133388.0
2019-03-15 14:30:00,19.4,19.43,19.36,19.42,137274.0,19.2702,19.3,19.2305,19.2901,137274.0
2019-03-15 15:00:00,19.42,19.42,19.33,19.36,131066.0,19.2901,19.2901,19.2007,19.2305,131066.0
2019-03-15 15:30:00,19.36,19.67,19.35,19.66,1135647.0,19.2305,19.5384,19.2205,19.5285,1135647.0
2019-03-18 09:30:00,19.8,19.8,19.39,19.48,689738.0,19.6675,19.6675,19.2603,19.3497,689738.0
2019-03-18 10:00:00,19.49,19.7,19.44,19.64,269454.0,19.3596,19.5682,19.3099,19.5086,269454.0
2019-03-18 10:30:00,19.63,19.65,19.55,19.6,120037.0,19.4987,19.5185,19.4192,19.4689,120037.0
2019-03-18 11:00:00,19.6,19.6,19.51,19.53,91739.0,19.4689,19.4689,19.3795,19.3993,91739.0
2019-03-18 11:30:00,19.53,19.59,19.52,19.59,93304.0,19.3993,19.4589,19.3894,19.4589,93304.0
2019-03-18 12:00:00,19.59,19.6,19.5,19.59,130654.0,19.4589,19.4689,19.3695,19.4589,130654.0
2019-03-18 12:30:00,19.59,19.59,19.36,19.44,288651.0,19.4589,19.4589,19.2305,19.3099,288651.0
2019-03-18 13:00:00,19.43,19.49,19.38,19.38,216640.0,19.3,19.3596,19.2503,19.2503,216640.0
2019-03-18 13:30:00,19.38,19.44,19.36,19.37,114983.0,19.2503,19.3099,19.2305,19.2404,114983.0
2019-03-18 14:00:00,19.37,19.38,19.21,19.28,450380.0,19.2404,19.2503,19.0815,19.151,450380.0
2019-03-18 14:30:00,19.28,19.36,19.24,19.32,203627.0,19.151,19.2305,19.1113,19.1907,203627.0
2019-03-18 15:00:00,19.32,19.32,19.25,19.28,95494.0,19.1907,19.1907,19.1212,19.151,95494.0
2019-03-18 15:30:00,19.28,19.46,19.23,19.45,599356.0,19.151,19.3298,19.1013,19.3199,599356.0
2019-03-19 09:30:00,19.43,19.48,19.03,19.04,390353.0,19.3,19.3497,18.9027,18.9126,390353.0
2019-03-19 10:00:00,19.04,19.13,19.01,19.05,539310.0,18.9126,19.002,18.8828,18.9226,539310.0
2019-03-19 10:30:00,19.04,19.05,18.71,19.01,614501.0,18.9126,18.9226,18.5848,18.8828,614501.0
2019-03-19 11:00:00,19.01,19.04,18.96,19.01,564240.0,18.8828,18.9126,18.8332,18.8828,564240.0
2019-03-19 11:30:00,19.01,19.1,18.97,19.1,603117.0,18.8828,18.9722,18.8431,18.9722,603117.0
2019-03-19 12:00:00,19.1,19.13,19.05,19.05,108886.0,18.9722,19.002,18.9226,18.9226,108886.0
2019-03-19 12:30:00,19.06,19.07,18.99,19.06,148803.0,18.9325,18.9424,18.863,18.9325,148803.0
2019-03-19 13:00:00,19.06,19.08,18.99,19.07,296574.0,18.9325,18.9524,18.863,18.9424,296574.0
2019-03-19 13:30:00,19.07,19.14,19.04,19.07,101605.0,18.9424,19.0119,18.9126,18.9424,101605.0
2019-03-19 14:00:00,19.08,19.12,19.05,19.11,96042.0,18.9524,18.9921,18.9226,18.9821,96042.0
2019-03-19 14:30:00,19.11,19.11,18.97,19.0,167786.0,18.9821,18.9821,18.8431,18.8729,167786.0
2019-03-19 15:00:00,19.01,19.04,18.96,18.98,173472.0,18.8828,18.9126,18.8332,18.853,173472.0
2019-03-19 15:30:00,18.98,19.09,18.93,19.09,794710.0,18.853,18.9623,18.8034,18.9623,794710.0
2019-03-20 09:30:00,18.86,19.18,18.83,19.15,275902.0,18.7338,19.0517,18.704,19.0219,275902.0
2019-03-20 10:00:00,19.15,19.36,19.15,19.29,207362.0,19.0219,19.2305,19.0219,19.1609,207362.0
2019-03-20 10:30:00,19.28,19.31,19.21,19.26,194984.0,19.151,19.1808,19.0815,19.1311,194984.0
2019-03-20 11:00:00,19.26,19.31,19.21,19.27,127352.0,19.1311,19.1808,19.0815,19.1411,127352.0
2019-03-20 11:30:00,19.26,19.31,19.14,19.16,109916.0,19.1311,19.1808,19.0119,19.0318,109916.0
2019-03-20 12:00:00,19.17,19.2,19.11,19.16,61556.0,19.0417,19.0715,18.9821,19.0318,61556.0
2019-03-20 12:30:00,19.16,19.21,19.12,19.19,56351.0,19.0318,19.0815,18.9921,19.0616,56351.0
2019-03-20 13:00:00,19.19,19.22,19.17,19.19,57863.0,19.0616,19.0914,19.0417,19.0616,57863.0
2019-03-20 13:30:00,19.19,19.25,19.17,19.21,66759.0,19.0616,19.1212,19.0417,19.0815,66759.0
2019-03-20 14:00:00,19.22,19.32,19.16,19.2,208766.0,19.0914,19.1907,19.0318,19.0715,208766.0
2019-03-20 14:30:00,19.2,19.3,19.2,19.27,160339.0,19.0715,19.1709,19.0715,19.1411,160339.0
2019-03-20 15:00:00,19.27,19.29,19.19,19.23,119431.0,19.1411,19.1609,19.0616,19.1013,119431.0
2019-03-20 15:30:00,19.23,19.23,19.08,19.12,216961.0,19.1013,19.1013,18.9524,18.9921,216961.0
2019-03-21 09:30:00,19.03,19.1,18.86,19.0,275202.0,18.9027,18.9722,18.7338,18.8729,275202.0
2019-03-21 10:00:00,19.0,19.06,18.82,19.01,334891.0,18.8729,18.9325,18.6941,18.8828,334891.0
2019-03-21 10:30:00,19.01,19.15,18.98,19.1,149222.0,18.8828,19.0219,18.853,18.9722,149222.0
2019-03-21 11:00:00,19.1,19.12,19.04,19.07,53735.0,18.9722,18.9921,18.9126,18.9424,53735.0
2019-03-21 11:30:00,19.06,19.12,19.04,19.08,144706.0,18.9325,18.9921,18.9126,18.9524,144706.0
2019-03-21 12:00:00,19.09,19.12,19.06,19.07,85404.0,18.9623,18.9921,18.9325,18.9424,85404.0
2019-03-21 12:30:00,19.07,19.1,19.02,19.08,119810.0,18.9424,18.9722,18.8928,18.9524,119810.0
2019-03-21 13:00:00,19.07,19.11,19.05,19.07,98197.0,18.9424,18.9821,18.9226,18.9424,98197.0
2019-03-21 13:30:00,19.06,19.08,19.01,19.05,85517.0,18.9325,18.9524,18.8828,18.9226,85517.0
2019-03-21 14:00:00,19.05,19.1,19.03,19.08,138832.0,18.9226,18.9722,18.9027,18.9524,138832.0
2019-03-21 14:30:00,19.08,19.1,19.05,19.07,119281.0,18.9524,18.9722,18.9226,18.9424,119281.0
2019-03-21 15:00:00,19.06,19.09,19.0,19.0,127767.0,18.9325,18.9623,18.8729,18.8729,127767.0
2019-03-21 15:30:00,19.0,19.08,18.99,19.05,319359.0,18.8729,18.9524,18.863,18.9226,319359.0
2019-03-22 09:30:00,19.1,19.17,18.99,19.14,320080.0,18.9722,19.0417,18.863,19.0119,320080.0
2019-03-22 10:00:00,19.14,19.19,19.13,19.16,112231.0,19.0119,19.0616,19.002,19.0318,112231.0
2019-03-22 10:30:00,19.16,19.22,19.15,19.21,304757.0,19.0318,19.0914,19.0219,19.0815,304757.0
2019-03-22 11:00:00,19.21,19.28,19.19,19.26,176252.0,19.0815,19.151,19.0616,19.1311,176252.0
2019-03-22 11:30:00,19.25,19.29,19.21,19.23,141287.0,19.1212,19.1609,19.0815,19.1013,141287.0
2019-03-22 12:00:00,19.23,19.32,19.23,19.31,209976.0,19.1013,19.1907,19.1013,19.1808,209976.0
2019-03-22 12:30:00,19.3,19.32,19.17,19.2,722763.0,19.1709,19.1907,19.0417,19.0715,722763.0
2019-03-22 13:00:00,19.19,19.21,19.02,19.08,138152.0,19.0616,19.0815,18.8928,18.9524,138152.0
2019-03-22 13:30:00,19.08,19.13,19.04,19.05,280110.0,18.9524,19.002,18.9126,18.9226,280110.0
2019-03-22 14:00:00,19.04,19.12,19.0,19.06,186023.0,18.9126,18.9921,18.8729,18.9325,186023.0
2019-03-22 14:30:00,19.06,19.06,19.0,19.02,163903.0,18.9325,18.9325,18.8729,18.8928,163903.0
2019-03-22 15:00:00,19.03,19.04,18.96,19.01,582587.0,18.9027,18.9126,18.8332,18.8828,582587.0
2019-03-22 15:30:00,19.0,19.48,18.9,19.3,2187791.0,18.8729,19.3497,18.7736,19.1709,2187791.0
2019-03-25 09:30:00,19.38,19.38,18.9,18.95,199462.0,19.2503,19.2503,18.7736,18.8232,199462.0
2019-03-25 10:00:00,18.96,18.96,18.72,18.82,620229.0,18.8332,18.8332,18.5948,18.6941,620229.0
2019-03-25 10:30:00,18.82,18.9,18.6,18.65,500121.0,18.6941,18.7736,18.4756,18.5252,500121.0
2019-03-25 11:00:00,18.66,18.69,18.23,18.25,689206.0,18.5352,18.565,18.108,18.1279,689206.0
2019-03-25 11:30:00,18.26,18.26,17.5,17.97,1773694.0,18.1378,18.1378,17.3829,17.8498,1773694.0
2019-03-25 12:00:00,17.96,18.04,17.76,17.93,740110.0,17.8398,17.9193,17.6412,17.81,740110.0
2019-03-25 12:30:00,17.93,18.11,17.86,18.09,540163.0,17.81,17.9888,17.7405,17.969,540163.0
2019-03-25 13:00:00,18.09,18.54,18.09,18.54,822986.0,17.969,18.416,17.969,18.416,822986.0
2019-03-25 13:30:00,18.54,18.6,18.39,18.52,754940.0,18.416,18.4756,18.267,18.3961,754940.0
2019-03-25 14:00:00,18.52,18.56,18.19,18.21,461279.0,18.3961,18.4358,18.0683,18.0882,461279.0
2019-03-25 14:30:00,18.21,18.31,18.04,18.2,422342.0,18.0882,18.1875,17.9193,18.0782,422342.0
2019-03-25 15:00:00,18.19,18.31,18.18,18.27,277081.0,18.0683,18.1875,18.0584,18.1478,277081.0
2019-03-25 15:30:00,18.27,18.35,18.2,18.21,529996.0,18.1478,18.2272,18.0782,18.0882,529996.0
2019-03-26 09:30:00,18.27,18.42,18.07,18.37,414098.0,18.1478,18.2968,17.9491,18.2471,414098.0
2019-03-26 10:00:00,18.36,18.75,18.33,18.45,318598.0,18.2372,18.6246,18.2074,18.3266,318598.0
2019-03-26 10:30:00,18.45,18.45,18.34,18.36,142153.0,18.3266,18.3266,18.2173,18.2372,142153.0
2019-03-26 11:00:00,18.36,18.4,18.31,18.36,114167.0,18.2372,18.2769,18.1875,18.2372,114167.0
2019-03-26 11:30:00,18.36,18.46,18.32,18.32,119503.0,18.2372,18.3365,18.1974,18.1974,119503.0
2019-03-26 12:00:00,18.32,18.38,18.28,18.3,75637.0,18.1974,18.257,18.1577,18.1776,75637.0
2019-03-26 12:30:00,18.3,18.32,18.18,18.19,114195.0,18.1776,18.1974,18.0584,18.0683,114195.0
2019-03-26 13:00:00,18.19,18.22,18.07,18.18,191374.0,18.0683,18.0981,17.9491,18.0584,191374.0
2019-03-26 13:30:00,18.18,18.19,18.1,18.11,104254.0,18.0584,18.0683,17.9789,17.9888,104254.0
2019-03-26 14:00:00,18.11,18.13,18.04,18.09,310423.0,17.9888,18.0087,17.9193,17.969,310423.0
2019-03-26 14:30:00,18.09,18.17,18.09,18.13,185453.0,17.969,18.0484,17.969,18.0087,185453.0
2019-03-26 15:00:00,18.13,18.14,18.0,18.02,184491.0,18.0087,18.0186,17.8796,17.8994,184491.0
2019-03-26 15:30:00,18.02,18.02,17.92,17.95,605130.0,17.8994,17.8994,17.8001,17.8299,605130.0
2019-03-27 09:30:00,17.93,18.0,17.73,17.74,317305.0,17.81,17.8796,17.6114,17.6213,317305.0
2019-03-27 10:00:00,17.74,17.83,17.71,17.82,201197.0,17.6213,17.7107,17.5915,17.7008,201197.0
2019-03-27 10:30:00,17.82,17.84,17.66,17.73,207045.0,17.7008,17.7206,17.5419,17.6114,207045.0
2019-03-27 11:00:00,17.73,17.85,17.66,17.68,148759.0,17.6114,17.7306,17.5419,17.5617,148759.0
2019-03-27 11:30:00,17.68,17.71,17.58,17.58,345854.0,17.5617,17.5915,17.4624,17.4624,345854.0
2019-03-27 12:00:00,17.58,17.61,17.51,17.61,271459.0,17.4624,17.4922,17.3929,17.4922,271459.0
2019-03-27 12:30:00,17.61,17.68,17.42,17.46,485985.0,17.4922,17.5617,17.3035,17.3432,485985.0
2019-03-27 13:00:00,17.47,17.54,17.44,17.52,117456.0,17.3531,17.4227,17.3233,17.4028,117456.0
2019-03-27 13:30:00,17.52,17.75,17.49,17.74,552339.0,17.4028,17.6312,17.373,17.6213,552339.0
2019-03-27 14:00:00,17.75,17.75,17.49,17.56,268054.0,17.6312,17.6312,17.373,17.4425,268054.0
2019-03-27 14:30:00,17.56,17.59,17.4,17.49,487994.0,17.4425,17.4723,17.2836,17.373,487994.0
2019-03-27 15:00:00,17.49,17.73,17.43,17.67,532086.0,17.373,17.6114,17.3134,17.5518,532086.0
2019-03-27 15:30:00,17.67,17.7,17.51,17.7,884708.0,17.5518,17.5816,17.3929,17.5816,884708.0
2019-03-28 09:30:00,18.04,18.13,17.22,17.22,1016597.0,17.9193,18.0087,17.1048,17.1048,1016597.0
2019-03-28 10:00:00,17.24,17.28,15.49,16.92,4818937.0,17.1247,17.1644,15.3864,16.8068,4818937.0
2019-03-28 10:30:00,16.93,17.12,16.68,17.0,1149144.0,16.8167,17.0055,16.5684,16.8863,1149144.0
2019-03-28 11:00:00,17.0,17.42,16.9,17.42,620326.0,16.8863,17.3035,16.7869,17.3035,620326.0
2019-03-28 11:30:00,17.4,17.49,17.0,17.01,470980.0,17.2836,17.373,16.8863,16.8962,470980.0
2019-03-28 12:00:00,17.01,17.03,16.88,16.95,373911.0,16.8962,16.9161,16.7671,16.8366,373911.0
2019-03-28 12:30:00,16.95,17.01,16.94,16.95,166036.0,16.8366,16.8962,16.8267,16.8366,166036.0
2019-03-28 13:00:00,16.96,17.18,16.95,17.17,385310.0,16.8465,17.0651,16.8366,17.0551,385310.0
2019-03-28 13:30:00,17.17,17.17,16.99,17.06,256996.0,17.0551,17.0551,16.8763,16.9459,256996.0
2019-03-28 14:00:00,17.05,17.14,17.05,17.11,250042.0,16.9359,17.0253,16.9359,16.9955,250042.0
2019-03-28 14:30:00,17.11,17.28,17.1,17.25,353315.0,16.9955,17.1644,16.9856,17.1346,353315.0
2019-03-28 15:00:00,17.26,17.57,17.03,17.2,944424.0,17.1445,17.4525,16.9161,17.0849,944424.0
2019-03-28 15:30:00,17.2,17.3,17.15,17.2,1007184.0,17.0849,17.1843,17.0353,17.0849,1007184.0
2019-03-29 09:30:00,17.39,17.39,16.96,17.27,326987.0,17.2737,17.2737,16.8465,17.1545,326987.0
2019-03-29 10:00:00,17.27,17.32,17.21,17.25,191009.0,17.1545,17.2041,17.0949,17.1346,191009.0
2019-03-29 10:30:00,17.25,17.35,17.25,17.34,96428.0,17.1346,17.2339,17.1346,17.224,96428.0
2019-03-29 11:00:00,17.35,17.42,17.26,17.26,117387.0,17.2339,17.3035,17.1445,17.1445,117387.0
2019-03-29 11:30:00,17.26,17.27,17.24,17.25,126876.0,17.1445,17.1545,17.1247,17.1346,126876.0
2019-03-29 12:00:00,17.25,17.33,17.24,17.29,143363.0,17.1346,17.2141,17.1247,17.1743,143363.0
2019-03-29 12:30:00,17.29,17.46,17.29,17.43,154617.0,17.1743,17.3432,17.1743,17.3134,154617.0
2019-03-29 13:00:00,17.43,17.52,17.41,17.46,160744.0,17.3134,17.4028,17.2935,17.3432,160744.0
2019-03-29 13:30:00,17.45,17.52,17.44,17.48,184192.0,17.3333,17.4028,17.3233,17.3631,184192.0
2019-03-29 14:00:00,17.48,17.54,17.48,17.49,137659.0,17.3631,17.4227,17.3631,17.373,137659.0
2019-03-29 14:30:00,17.49,17.56,17.49,17.52,146133.0,17.373,17.4425,17.373,17.4028,146133.0
2019-03-29 15:00:00,17.52,17.53,17.47,17.51,326218.0,17.4028,17.4127,17.3531,17.3929,326218.0
2019-03-29 15:30:00,17.51,17.79,17.49,17.79,954913.0,17.3929,17.671,17.373,17.671,954913.0
2019-04-01 09:30:00,17.59,17.89,17.18,17.66,450158.0,17.4723,17.7703,17.0651,17.5419,450158.0
2019-04-01 10:00:00,17.66,17.72,17.32,17.39,384736.0,17.5419,17.6014,17.2041,17.2737,384736.0
2019-04-01 10:30:00,17.4,17.48,17.37,17.42,153338.0,17.2836,17.3631,17.2538,17.3035,153338.0
2019-04-01 11:00:00,17.42,17.59,17.39,17.54,221569.0,17.3035,17.4723,17.2737,17.4227,221569.0
2019-04-01 11:30:00,17.55,17.72,17.54,17.62,277905.0,17.4326,17.6014,17.4227,17.5021,277905.0
2019-04-01 12:00:00,17.62,17.7,17.57,17.7,181894.0,17.5021,17.5816,17.4525,17.5816,181894.0
2019-04-01 12:30:00,17.69,17.78,17.68,17.77,165932.0,17.5716,17.661,17.5617,17.6511,165932.0
2019-04-01 13:00:00,17.77,17.89,17.75,17.86,203394.0,17.6511,17.7703,17.6312,17.7405,203394.0
2019-04-01 13:30:00,17.85,17.91,17.8,17.82,127713.0,17.7306,17.7902,17.6809,17.7008,127713.0
2019-04-01 14:00:00,17.82,17.87,17.74,17.74,107102.0,17.7008,17.7504,17.6213,17.6213,107102.0
2019-04-01 14:30:00,17.75,17.75,17.66,17.69,164768.0,17.6312,17.6312,17.5419,17.5716,164768.0
2019-04-01 15:00:00,17.69,17.73,17.66,17.72,138215.0,17.5716,17.6114,17.5419,17.6014,138215.0
2019-04-01 15:30:00,17.72,18.03,17.71,18.03,598362.0,17.6014,17.9094,17.5915,17.9094,598362.0
2019-04-02 09:30:00,17.94,18.06,17.85,18.02,274819.0,17.82,17.9392,17.7306,17.8994,274819.0
2019-04-02 10:00:00,18.01,18.14,18.0,18.03,214380.0,17.8895,18.0186,17.8796,17.9094,214380.0
2019-04-02 10:30:00,18.03,18.04,17.95,17.96,193479.0,17.9094,17.9193,17.8299,17.8398,193479.0
2019-04-02 11:00:00,17.96,18.05,17.95,18.0,189089.0,17.8398,17.9292,17.8299,17.8796,189089.0
2019-04-02 11:30:00,18.0,18.03,17.96,18.01,119464.0,17.8796,17.9094,17.8398,17.8895,119464.0
2019-04-02 12:00:00,18.02,18.03,17.96,17.98,102480.0,17.8994,17.9094,17.8398,17.8597,102480.0
2019-04-02 12:30:00,17.98,18.01,17.97,18.0,56041.0,17.8597,17.8895,17.8498,17.8796,56041.0
2019-04-02 13:00:00,18.0,18.09,17.99,18.09,99362.0,17.8796,17.969,17.8696,17.969,99362.0
2019-04-02 13:30:00,18.09,18.09,18.0,18.07,127841.0,17.969,17.969,17.8796,17.9491,127841.0
2019-04-02 14:00:00,18.08,18.09,17.98,18.04,131928.0,17.959,17.969,17.8597,17.9193,131928.0
2019-04-02 14:30:00,18.04,18.42,17.81,17.92,1942643.0,17.9193,18.2968,17.6908,17.8001,1942643.0
2019-04-02 15:00:00,17.93,18.02,17.73,17.8,674896.0,17.81,17.8994,17.6114,17.6809,674896.0
2019-04-02 15:30:00,17.79,17.87,17.63,17.7,922218.0,17.671,17.7504,17.5121,17.5816,922218.0
2019-04-03 09:30:00,18.16,18.5,17.86,18.36,939085.0,18.0385,18.3762,17.7405,18.2372,939085.0
2019-04-03 10:00:00,18.35,18.39,18.16,18.28,434588.0,18.2272,18.267,18.0385,18.1577,434588.0
2019-04-03 10:30:00,18.28,18.38,18.27,18.29,303033.0,18.1577,18.257,18.1478,18.1676,303033.0
2019-04-03 11:00:00,18.29,18.39,18.25,18.33,420713.0,18.1676,18.267,18.1279,18.2074,420713.0
2019-04-03 11:30:00,18.34,18.39,18.27,18.37,264523.0,18.2173,18.267,18.1478,18.2471,264523.0
2019-04-03 12:00:00,18.37,18.42,18.31,18.37,432346.0,18.2471,18.2968,18.1875,18.2471,432346.0
2019-04-03 12:30:00,18.37,18.47,18.33,18.39,357044.0,18.2471,18.3464,18.2074,18.267,357044.0
2019-04-03 13:00:00,18.41,18.56,18.38,18.56,406393.0,18.2868,18.4358,18.257,18.4358,406393.0
2019-04-03 13:30:00,18.57,18.75,18.57,18.61,453701.0,18.4458,18.6246,18.4458,18.4855,453701.0
2019-04-03 14:00:00,18.6,18.68,18.49,18.61,657581.0,18.4756,18.555,18.3663,18.4855,657581.0
2019-04-03 14:30:00,18.61,18.68,18.52,18.68,721481.0,18.4855,18.555,18.3961,18.555,721481.0
2019-04-03 15:00:00,18.68,18.69,18.55,18.65,923319.0,18.555,18.565,18.4259,18.5252,923319.0
2019-04-03 15:30:00,18.65,18.66,18.41,18.48,2067645.0,18.5252,18.5352,18.2868,18.3564,2067645.0
2019-04-04 09:30:00,18.9,19.64,18.87,18.99,2608276.0,18.7736,19.5086,18.7438,18.863,2608276.0
2019-04-04 10:00:00,18.99,19.12,18.76,19.07,948550.0,18.863,18.9921,18.6345,18.9424,948550.0
2019-04-04 10:30:00,19.07,19.09,18.91,18.96,367510.0,18.9424,18.9623,18.7835,18.8332,367510.0
2019-04-04 11:00:00,18.96,19.01,18.91,18.96,410826.0,18.8332,18.8828,18.7835,18.8332,410826.0
2019-04-04 11:30:00,18.96,19.03,18.96,18.98,321147.0,18.8332,18.9027,18.8332,18.853,321147.0
2019-04-04 12:00:00,18.99,19.02,18.95,19.02,180968.0,18.863,18.8928,18.8232,18.8928,180968.0
2019-04-04 12:30:00,19.01,19.16,19.0,19.04,254424.0,18.8828,19.0318,18.8729,18.9126,254424.0
2019-04-04 13:00:00,19.04,19.12,19.02,19.11,142624.0,18.9126,18.9921,18.8928,18.9821,142624.0
2019-04-04 13:30:00,19.12,19.16,19.05,19.1,443369.0,18.9921,19.0318,18.9226,18.9722,443369.0
2019-04-04 14:00:00,19.11,19.11,18.92,18.99,477451.0,18.9821,18.9821,18.7934,18.863,477451.0
2019-04-04 14:30:00,18.98,19.05,18.95,18.97,294628.0,18.853,18.9226,18.8232,18.8431,294628.0
2019-04-04 15:00:00,18.98,19.0,18.92,18.98,194493.0,18.853,18.8729,18.7934,18.853,194493.0
2019-04-04 15:30:00,18.98,19.0,18.78,18.87,705034.0,18.853,18.8729,18.6544,18.7438,705034.0
2019-04-05 09:30:00,19.07,19.22,18.88,19.16,657123.0,18.9424,19.0914,18.7537,19.0318,657123.0
2019-04-05 10:00:00,19.16,19.2,19.08,19.18,215875.0,19.0318,19.0715,18.9524,19.0517,215875.0
2019-04-05 10:30:00,19.18,19.22,19.12,19.13,111563.0,19.0517,19.0914,18.9921,19.002,111563.0
2019-04-05 11:00:00,19.14,19.2,19.13,19.2,119697.0,19.0119,19.0715,19.002,19.0715,119697.0
2019-04-05 11:30:00,19.2,19.3,19.18,19.28,274076.0,19.0715,19.1709,19.0517,19.151,274076.0
2019-04-05 12:00:00,19.27,19.29,19.19,19.24,145257.0,19.1411,19.1609,19.0616,19.1113,145257.0
2019-04-05 12:30:00,19.24,19.28,19.19,19.26,149151.0,19.1113,19.151,19.0616,19.1311,149151.0
2019-04-05 13:00:00,19.26,19.3,19.23,19.25,102158.0,19.1311,19.1709,19.1013,19.1212,102158.0
2019-04-05 13:30:00,19.25,19.29,19.24,19.27,228553.0,19.1212,19.1609,19.1113,19.1411,228553.0
2019-04-05 14:00:00,19.28,19.32,19.26,19.31,200507.0,19.151,19.1907,19.1311,19.1808,200507.0
2019-04-05 14:30:00,19.32,19.32,19.2,19.25,200122.0,19.1907,19.1907,19.0715,19.1212,200122.0
2019-04-05 15:00:00,19.24,19.32,19.23,19.3,163942.0,19.1113,19.1907,19.1013,19.1709,163942.0
2019-04-05 15:30:00,19.31,19.43,19.28,19.35,511928.0,19.1808,19.3,19.151,19.2205,511928.0
2019-04-08 09:30:00,19.42,19.87,19.39,19.65,629406.0,19.2901,19.7371,19.2603,19.5185,629406.0
2019-04-08 10:00:00,19.65,19.78,19.63,19.71,366512.0,19.5185,19.6477,19.4987,19.5781,366512.0
2019-04-08 10:30:00,19.71,19.97,19.7,19.89,588550.0,19.5781,19.8364,19.5682,19.7569,588550.0
2019-04-08 11:00:00,19.87,19.95,19.81,19.84,300049.0,19.7371,19.8165,19.6775,19.7073,300049.0
2019-04-08 11:30:00,19.85,19.97,19.83,19.91,233595.0,19.7172,19.8364,19.6973,19.7768,233595.0
2019-04-08 12:00:00,19.91,19.96,19.89,19.94,141274.0,19.7768,19.8265,19.7569,19.8066,141274.0
2019-04-08 12:30:00,19.94,19.96,19.85,19.85,159789.0,19.8066,19.8265,19.7172,19.7172,159789.0
2019-04-08 13:00:00,19.85,19.96,19.84,19.95,174231.0,19.7172,19.8265,19.7073,19.8165,174231.0
2019-04-08 13:30:00,19.95,20.02,19.89,19.96,547097.0,19.8165,19.8861,19.7569,19.8265,547097.0
2019-04-08 14:00:00,19.96,20.06,19.93,19.94,302455.0,19.8265,19.9258,19.7967,19.8066,302455.0
2019-04-08 14:30:00,19.94,19.97,19.85,19.89,584165.0,19.8066,19.8364,19.7172,19.7569,584165.0
2019-04-08 15:00:00,19.89,19.97,19.88,19.89,663749.0,19.7569,19.8364,19.747,19.7569,663749.0
2019-04-08 15:30:00,19.89,19.97,19.5,19.69,1405296.0,19.7569,19.8364,19.3695,19.5583,1405296.0
2019-04-09 09:30:00,19.65,19.86,18.8,19.19,1096911.0,19.5185,19.7271,18.6742,19.0616,1096911.0
2019-04-09 10:00:00,19.19,19.24,18.93,19.05,640826.0,19.0616,19.1113,18.8034,18.9226,640826.0
2019-04-09 10:30:00,19.05,19.06,18.88,18.91,582898.0,18.9226,18.9325,18.7537,18.7835,582898.0
2019-04-09 11:00:00,18.91,19.08,18.9,19.06,245748.0,18.7835,18.9524,18.7736,18.9325,245748.0
2019-04-09 11:30:00,19.06,19.08,18.92,18.94,147838.0,18.9325,18.9524,18.7934,18.8133,147838.0
2019-04-09 12:00:00,18.94,19.1,18.93,19.02,171278.0,18.8133,18.9722,18.8034,18.8928,171278.0
2019-04-09 12:30:00,19.02,19.05,18.91,18.94,240179.0,18.8928,18.9226,18.7835,18.8133,240179.0
2019-04-09 13:00:00,18.95,19.12,18.92,19.11,250329.0,18.8232,18.9921,18.7934,18.9821,250329.0
2019-04-09 13:30:00,19.11,19.15,19.0,19.01,188078.0,18.9821,19.0219,18.8729,18.8828,188078.0
2019-04-09 14:00:00,19.01,19.01,18.95,18.96,201607.0,18.8828,18.8828,18.8232,18.8332,201607.0
2019-04-09 14:30:00,18.96,19.03,18.92,18.96,255957.0,18.8332,18.9027,18.7934,18.8332,255957.0
2019-04-09 15:00:00,18.96,18.98,18.88,18.89,405118.0,18.8332,18.853,18.7537,18.7636,405118.0
2019-04-09 15:30:00,18.89,18.89,18.74,18.84,1084836.0,18.7636,18.7636,18.6146,18.714,1084836.0
2019-04-10 09:30:00,18.82,19.2,18.79,19.17,267879.0,18.6941,19.0715,18.6643,19.0417,267879.0
2019-04-10 10:00:00,19.16,19.16,18.87,18.91,156834.0,19.0318,19.0318,18.7438,18.7835,156834.0
2019-04-10 10:30:00,18.92,19.02,18.91,18.99,93121.0,18.7934,18.8928,18.7835,18.863,93121.0
2019-04-10 11:00:00,18.98,18.99,18.86,18.95,104008.0,18.853,18.863,18.7338,18.8232,104008.0
2019-04-10 11:30:00,18.95,19.02,18.88,18.96,92548.0,18.8232,18.8928,18.7537,18.8332,92548.0
2019-04-10 12:00:00,18.97,18.97,18.87,18.89,70377.0,18.8431,18.8431,18.7438,18.7636,70377.0
2019-04-10 12:30:00,18.89,18.89,18.84,18.88,59844.0,18.7636,18.7636,18.714,18.7537,59844.0
2019-04-10 13:00:00,18.88,18.9,18.86,18.89,84118.0,18.7537,18.7736,18.7338,18.7636,84118.0
2019-04-10 13:30:00,18.9,18.98,18.89,18.95,97642.0,18.7736,18.853,18.7636,18.8232,97642.0
2019-04-10 14:00:00,18.94,18.98,18.92,18.96,52779.0,18.8133,18.853,18.7934,18.8332,52779.0
2019-04-10 14:30:00,18.97,18.98,18.89,18.89,156322.0,18.8431,18.853,18.7636,18.7636,156322.0
2019-04-10 15:00:00,18.89,18.96,18.88,18.94,114667.0,18.7636,18.8332,18.7537,18.8133,114667.0
2019-04-10 15:30:00,18.94,18.95,18.87,18.88,367801.0,18.8133,18.8232,18.7438,18.7537,367801.0
2019-04-11 09:30:00,18.98,19.6,18.9,19.55,746649.0,18.853,19.4689,18.7736,19.4192,746649.0
2019-04-11 10:00:00,19.55,19.56,19.25,19.26,599856.0,19.4192,19.4291,19.1212,19.1311,599856.0
2019-04-11 10:30:00,19.27,19.33,19.14,19.19,281046.0,19.1411,19.2007,19.0119,19.0616,281046.0
2019-04-11 11:00:00,19.19,19.3,19.18,19.3,118518.0,19.0616,19.1709,19.0517,19.1709,118518.0
2019-04-11 11:30:00,19.3,19.3,19.24,19.28,68327.0,19.1709,19.1709,19.1113,19.151,68327.0
2019-04-11 12:00:00,19.27,19.38,19.26,19.37,82990.0,19.1411,19.2503,19.1311,19.2404,82990.0
2019-04-11 12:30:00,19.36,19.38,19.31,19.32,42018.0,19.2305,19.2503,19.1808,19.1907,42018.0
2019-04-11 13:00:00,19.32,19.33,19.29,19.3,40409.0,19.1907,19.2007,19.1609,19.1709,40409.0
2019-04-11 13:30:00,19.3,19.39,19.28,19.38,49889.0,19.1709,19.2603,19.151,19.2503,49889.0
2019-04-11 14:00:00,19.39,19.42,19.33,19.33,116639.0,19.2603,19.2901,19.2007,19.2007,116639.0
2019-04-11 14:30:00,19.34,19.34,19.22,19.26,195209.0,19.2106,19.2106,19.0914,19.1311,195209.0
2019-04-11 15:00:00,19.26,19.26,19.21,19.21,170910.0,19.1311,19.1311,19.0815,19.0815,170910.0
2019-04-11 15:30:00,19.21,19.35,19.12,19.12,496079.0,19.0815,19.2205,18.9921,18.9921,496079.0
2019-04-12 09:30:00,19.18,19.4,19.18,19.38,226205.0,19.0517,19.2702,19.0517,19.2503,226205.0
2019-04-12 10:00:00,19.38,19.4,19.02,19.14,276238.0,19.2503,19.2702,18.8928,19.0119,276238.0
2019-04-12 10:30:00,19.14,19.17,18.86,18.92,412766.0,19.0119,19.0417,18.7338,18.7934,412766.0
2019-04-12 11:00:00,18.93,19.03,18.92,18.94,159700.0,18.8034,18.9027,18.7934,18.8133,159700.0
2019-04-12 11:30:00,18.93,18.94,18.88,18.91,123816.0,18.8034,18.8133,18.7537,18.7835,123816.0
2019-04-12 12:00:00,18.91,18.91,18.83,18.85,327021.0,18.7835,18.7835,18.704,18.7239,327021.0
2019-04-12 12:30:00,18.84,18.91,18.84,18.89,282223.0,18.714,18.7835,18.714,18.7636,282223.0
2019-04-12 13:00:00,18.89,18.92,18.86,18.89,414492.0,18.7636,18.7934,18.7338,18.7636,414492.0
2019-04-12 13:30:00,18.9,18.92,18.86,18.91,165238.0,18.7736,18.7934,18.7338,18.7835,165238.0
2019-04-12 14:00:00,18.91,20.9,18.9,20.57,5734025.0,18.7835,20.7602,18.7736,20.4324,5734025.0
2019-04-12 14:30:00,20.58,22.71,20.56,21.71,8599925.0,20.4423,22.5581,20.4224,21.5648,8599925.0
2019-04-12 15:00:00,21.7,21.97,21.22,21.76,3522031.0,21.5548,21.823,21.078,21.6144,3522031.0
2019-04-12 15:30:00,21.76,23.22,21.75,22.79,5374164.0,21.6144,23.0647,21.6045,22.6375,5374164.0
2019-04-15 09:30:00,22.76,24.9,22.02,24.79,4320133.0,22.6077,24.7334,21.8727,24.6241,4320133.0
2019-04-15 10:00:00,24.79,24.8,23.29,23.76,2979122.0,24.6241,24.6341,23.1342,23.601,2979122.0
2019-04-15 10:30:00,23.75,23.85,23.45,23.56,757587.0,23.5911,23.6904,23.2931,23.4024,757587.0
2019-04-15 11:00:00,23.55,23.63,23.13,23.34,692745.0,23.3924,23.4719,22.9753,23.1839,692745.0
2019-04-15 11:30:00,23.34,23.44,23.23,23.44,289260.0,23.1839,23.2832,23.0746,23.2832,289260.0
2019-04-15 12:00:00,23.44,23.54,23.34,23.49,237215.0,23.2832,23.3825,23.1839,23.3328,237215.0
2019-04-15 12:30:00,23.49,23.51,23.3,23.34,149751.0,23.3328,23.3527,23.1441,23.1839,149751.0
2019-04-15 13:00:00,23.33,23.37,23.08,23.27,349136.0,23.1739,23.2136,22.9256,23.1143,349136.0
2019-04-15 13:30:00,23.27,23.77,23.2,23.77,523734.0,23.1143,23.611,23.0448,23.611,523734.0
2019-04-15 14:00:00,23.77,24.5,23.7,23.77,1287504.0,23.611,24.3361,23.5414,23.611,1287504.0
2019-04-15 14:30:00,23.76,23.91,23.4,23.51,600539.0,23.601,23.75,23.2434,23.3527,600539.0
2019-04-15 15:00:00,23.52,23.84,23.2,23.67,885737.0,23.3626,23.6805,23.0448,23.5116,885737.0
2019-04-15 15:30:00,23.66,23.9,23.47,23.67,1841254.0,23.5017,23.7401,23.313,23.5116,1841254.0
2019-04-16 09:30:00,23.55,23.75,23.05,23.29,1053906.0,23.3924,23.5911,22.8958,23.1342,1053906.0
2019-04-16 10:00:00,23.29,23.29,22.79,23.03,782597.0,23.1342,23.1342,22.6375,22.8759,782597.0
2019-04-16 10:30:00,23.03,23.18,22.8,23.12,534367.0,22.8759,23.0249,22.6475,22.9653,534367.0
2019-04-16 11:00:00,23.1,23.12,22.78,22.88,338904.0,22.9455,22.9653,22.6276,22.7269,338904.0
2019-04-16 11:30:00,22.88,23.0,22.87,22.91,266388.0,22.7269,22.8461,22.717,22.7567,266388.0
2019-04-16 12:00:00,22.92,22.99,22.9,22.94,231787.0,22.7667,22.8362,22.7468,22.7865,231787.0
2019-04-16 12:30:00,22.93,22.98,22.92,22.96,168123.0,22.7766,22.8263,22.7667,22.8064,168123.0
2019-04-16 13:00:00,22.96,22.97,22.8,22.86,340290.0,22.8064,22.8163,22.6475,22.7071,340290.0
2019-04-16 13:30:00,22.86,22.89,22.52,22.73,468766.0,22.7071,22.7369,22.3693,22.5779,468766.0
2019-04-16 14:00:00,22.73,22.74,22.5,22.53,395775.0,22.5779,22.5879,22.3495,22.3793,395775.0
2019-04-16 14:30:00,22.53,22.61,22.42,22.47,563576.0,22.3793,22.4587,22.27,22.3197,563576.0
2019-04-16 15:00:00,22.47,22.49,22.33,22.36,474257.0,22.3197,22.3395,22.1806,22.2104,474257.0
2019-04-16 15:30:00,22.36,22.37,22.13,22.27,1284337.0,22.2104,22.2203,21.9819,22.121,1284337.0
2019-04-17 09:30:00,22.79,22.81,22.37,22.61,617937.0,22.6375,22.6574,22.2203,22.4587,617937.0
2019-04-17 10:00:00,22.62,22.66,22.45,22.48,270904.0,22.4687,22.5084,22.2998,22.3296,270904.0
2019-04-17 10:30:00,22.48,22.51,22.39,22.39,207469.0,22.3296,22.3594,22.2402,22.2402,207469.0
2019-04-17 11:00:00,22.39,22.4,22.16,22.2,257676.0,22.2402,22.2501,22.0117,22.0515,257676.0
2019-04-17 11:30:00,22.21,22.28,22.19,22.24,66090.0,22.0614,22.1309,22.0415,22.0912,66090.0
2019-04-17 12:00:00,22.25,22.3,22.24,22.28,93353.0,22.1011,22.1508,22.0912,22.1309,93353.0
2019-04-17 12:30:00,22.27,22.29,22.24,22.28,123798.0,22.121,22.1409,22.0912,22.1309,123798.0
2019-04-17 13:00:00,22.27,22.28,22.23,22.26,105336.0,22.121,22.1309,22.0813,22.1111,105336.0
2019-04-17 13:30:00,22.25,22.28,22.22,22.23,83364.0,22.1011,22.1309,22.0713,22.0813,83364.0
2019-04-17 14:00:00,22.23,22.23,22.05,22.12,154995.0,22.0813,22.0813,21.9025,21.972,154995.0
2019-04-17 14:30:00,22.12,22.17,22.11,22.13,78223.0,21.972,22.0217,21.9621,21.9819,78223.0
2019-04-17 15:00:00,22.12,22.15,21.85,21.86,235456.0,21.972,22.0018,21.7038,21.7138,235456.0
2019-04-17 15:30:00,21.87,21.95,21.71,21.83,975312.0,21.7237,21.8031,21.5648,21.684,975312.0
2019-04-18 09:30:00,21.7,21.73,21.41,21.46,413150.0,21.5548,21.5846,21.2668,21.3164,413150.0
2019-04-18 10:00:00,21.44,21.52,21.24,21.5,322503.0,21.2966,21.376,21.0979,21.3562,322503.0
2019-04-18 10:30:00,21.5,21.59,21.43,21.48,190350.0,21.3562,21.4456,21.2866,21.3363,190350.0
2019-04-18 11:00:00,21.47,21.48,21.36,21.44,145132.0,21.3264,21.3363,21.2171,21.2966,145132.0
2019-04-18 11:30:00,21.43,21.47,21.29,21.35,251237.0,21.2866,21.3264,21.1476,21.2072,251237.0
2019-04-18 12:00:00,21.36,21.38,21.22,21.25,178333.0,21.2171,21.237,21.078,21.1078,178333.0
2019-04-18 12:30:00,21.24,21.32,21.19,21.24,196791.0,21.0979,21.1774,21.0482,21.0979,196791.0
2019-04-18 13:00:00,21.25,21.25,21.02,21.07,311024.0,21.1078,21.1078,20.8794,20.929,311024.0
2019-04-18 13:30:00,21.08,21.08,20.83,20.86,392433.0,20.939,20.939,20.6906,20.7204,392433.0
2019-04-18 14:00:00,20.86,20.97,20.81,20.95,176222.0,20.7204,20.8297,20.6708,20.8098,176222.0
2019-04-18 14:30:00,20.95,21.01,20.93,20.95,242865.0,20.8098,20.8694,20.79,20.8098,242865.0
2019-04-18 15:00:00,20.96,21.0,20.85,20.98,616038.0,20.8198,20.8595,20.7105,20.8396,616038.0
2019-04-18 15:30:00,20.97,21.06,20.92,21.01,809152.0,20.8297,20.9191,20.78,20.8694,809152.0
2019-04-22 09:30:00,20.88,21.6,20.87,21.5,537896.0,20.7403,21.4555,20.7304,21.3562,537896.0
2019-04-22 10:00:00,21.5,21.59,21.17,21.27,570063.0,21.3562,21.4456,21.0284,21.1277,570063.0
2019-04-22 10:30:00,21.27,21.28,21.01,21.04,216555.0,21.1277,21.1376,20.8694,20.8992,216555.0
2019-04-22 11:00:00,21.06,21.29,21.06,21.23,164855.0,20.9191,21.1476,20.9191,21.088,164855.0
2019-04-22 11:30:00,21.23,21.32,21.21,21.3,118222.0,21.088,21.1774,21.0681,21.1575,118222.0
2019-04-22 12:00:00,21.29,21.36,21.26,21.3,150515.0,21.1476,21.2171,21.1178,21.1575,150515.0
2019-04-22 12:30:00,21.3,21.4,21.3,21.4,140117.0,21.1575,21.2568,21.1575,21.2568,140117.0
2019-04-22 13:00:00,21.4,21.45,21.36,21.44,153007.0,21.2568,21.3065,21.2171,21.2966,153007.0
2019-04-22 13:30:00,21.43,21.52,21.36,21.44,404955.0,21.2866,21.376,21.2171,21.2966,404955.0
2019-04-22 14:00:00,21.44,21.46,21.4,21.4,123241.0,21.2966,21.3164,21.2568,21.2568,123241.0
2019-04-22 14:30:00,21.4,21.42,21.37,21.4,141721.0,21.2568,21.2767,21.227,21.2568,141721.0
2019-04-22 15:00:00,21.4,21.45,21.37,21.42,245540.0,21.2568,21.3065,21.227,21.2767,245540.0
2019-04-22 15:30:00,21.43,21.55,21.38,21.46,810366.0,21.2866,21.4058,21.237,21.3164,810366.0
2019-04-23 09:30:00,21.5,21.58,21.3,21.43,604853.0,21.3562,21.4356,21.1575,21.2866,604853.0
2019-04-23 10:00:00,21.43,21.69,21.41,21.64,1002377.0,21.2866,21.5449,21.2668,21.4952,1002377.0
2019-04-23 10:30:00,21.64,21.65,21.31,21.41,682071.0,21.4952,21.5052,21.1674,21.2668,682071.0
2019-04-23 11:00:00,21.41,21.52,21.35,21.42,689316.0,21.2668,21.376,21.2072,21.2767,689316.0
2019-04-23 11:30:00,21.42,21.53,21.4,21.47,418287.0,21.2767,21.386,21.2568,21.3264,418287.0
2019-04-23 12:00:00,21.47,21.5,21.37,21.44,452120.0,21.3264,21.3562,21.227,21.2966,452120.0
2019-04-23 12:30:00,21.44,21.48,21.35,21.36,666538.0,21.2966,21.3363,21.2072,21.2171,666538.0
2019-04-23 13:00:00,21.36,21.44,21.32,21.42,330919.0,21.2171,21.2966,21.1774,21.2767,330919.0
2019-04-23 13:30:00,21.42,21.57,21.38,21.42,451102.0,21.2767,21.4257,21.237,21.2767,451102.0
2019-04-23 14:00:00,21.43,21.49,21.41,21.45,474215.0,21.2866,21.3462,21.2668,21.3065,474215.0
2019-04-23 14:30:00,21.45,21.78,21.44,21.76,758115.0,21.3065,21.6343,21.2966,21.6144,758115.0
2019-04-23 15:00:00,21.75,21.76,21.53,21.6,554392.0,21.6045,21.6144,21.386,21.4555,554392.0
2019-04-23 15:30:00,21.6,21.66,21.45,21.46,1653029.0,21.4555,21.5151,21.3065,21.3164,1653029.0
2019-04-24 09:30:00,22.41,23.02,22.05,22.92,1314406.0,22.2601,22.866,21.9025,22.7667,1314406.0
2019-04-24 10:00:00,22.91,23.45,22.75,23.0,1922284.0,22.7567,23.2931,22.5978,22.8461,1922284.0
2019-04-24 10:30:00,23.0,23.0,22.58,22.92,755045.0,22.8461,22.8461,22.4289,22.7667,755045.0
2019-04-24 11:00:00,22.92,23.01,22.88,22.92,636505.0,22.7667,22.8561,22.7269,22.7667,636505.0
2019-04-24 11:30:00,22.92,23.0,22.82,22.96,320071.0,22.7667,22.8461,22.6673,22.8064,320071.0
2019-04-24 12:00:00,22.96,23.01,22.9,22.98,272524.0,22.8064,22.8561,22.7468,22.8263,272524.0
2019-04-24 12:30:00,22.98,23.01,22.83,22.89,236388.0,22.8263,22.8561,22.6773,22.7369,236388.0
2019-04-24 13:00:00,22.89,22.95,22.73,22.77,347226.0,22.7369,22.7965,22.5779,22.6177,347226.0
2019-04-24 13:30:00,22.77,22.89,22.62,22.78,226490.0,22.6177,22.7369,22.4687,22.6276,226490.0
2019-04-24 14:00:00,22.78,22.8,22.58,22.7,156224.0,22.6276,22.6475,22.4289,22.5481,156224.0
2019-04-24 14:30:00,22.7,22.81,22.65,22.81,163949.0,22.5481,22.6574,22.4985,22.6574,163949.0
2019-04-24 15:00:00,22.82,23.0,22.77,23.0,494592.0,22.6673,22.8461,22.6177,22.8461,494592.0
2019-04-24 15:30:00,23.0,23.01,22.79,22.92,1249293.0,22.8461,22.8561,22.6375,22.7667,1249293.0
2019-04-25 09:30:00,22.62,22.85,22.23,22.77,588779.0,22.4687,22.6971,22.0813,22.6177,588779.0
2019-04-25 10:00:00,22.79,22.86,22.36,22.51,326271.0,22.6375,22.7071,22.2104,22.3594,326271.0
2019-04-25 10:30:00,22.5,22.73,22.48,22.57,148418.0,22.3495,22.5779,22.3296,22.419,148418.0
2019-04-25 11:00:00,22.58,22.72,22.54,22.67,150657.0,22.4289,22.568,22.3892,22.5183,150657.0
2019-04-25 11:30:00,22.67,22.75,22.66,22.75,107675.0,22.5183,22.5978,22.5084,22.5978,107675.0
2019-04-25 12:00:00,22.74,22.77,22.72,22.73,111702.0,22.5879,22.6177,22.568,22.5779,111702.0
2019-04-25 12:30:00,22.73,22.78,22.65,22.71,97081.0,22.5779,22.6276,22.4985,22.5581,97081.0
2019-04-25 13:00:00,22.73,22.8,22.71,22.75,92890.0,22.5779,22.6475,22.5581,22.5978,92890.0
2019-04-25 13:30:00,22.74,22.8,22.71,22.79,113184.0,22.5879,22.6475,22.5581,22.6375,113184.0
2019-04-25 14:00:00,22.79,23.0,22.78,22.93,195873.0,22.6375,22.8461,22.6276,22.7766,195873.0
2019-04-25 14:30:00,22.93,23.0,22.87,22.98,212286.0,22.7766,22.8461,22.717,22.8263,212286.0
2019-04-25 15:00:00,22.98,23.01,22.92,23.0,621633.0,22.8263,22.8561,22.7667,22.8461,621633.0
2019-04-25 15:30:00,23.0,23.24,22.93,23.22,824328.0,22.8461,23.0845,22.7766,23.0647,824328.0
2019-04-26 09:30:00,23.05,23.09,22.75,22.86,274488.0,22.8958,22.9355,22.5978,22.7071,274488.0
2019-04-26 10:00:00,22.84,23.18,22.78,23.1,265705.0,22.6872,23.0249,22.6276,22.9455,265705.0
2019-04-26 10:30:00,23.08,23.19,23.0,23.15,96098.0,22.9256,23.0349,22.8461,22.9951,96098.0
2019-04-26 11:00:00,23.12,23.18,23.08,23.18,92301.0,22.9653,23.0249,22.9256,23.0249,92301.0
2019-04-26 11:30:00,23.18,23.31,23.16,23.21,108875.0,23.0249,23.1541,23.0051,23.0547,108875.0
2019-04-26 12:00:00,23.21,23.29,23.21,23.27,99830.0,23.0547,23.1342,23.0547,23.1143,99830.0
2019-04-26 12:30:00,23.27,23.28,23.17,23.17,73552.0,23.1143,23.1243,23.015,23.015,73552.0
2019-04-26 13:00:00,23.17,23.21,23.08,23.1,186094.0,23.015,23.0547,22.9256,22.9455,186094.0
2019-04-26 13:30:00,23.09,23.1,23.03,23.09,76601.0,22.9355,22.9455,22.8759,22.9355,76601.0
2019-04-26 14:00:00,23.09,23.24,23.06,23.23,121092.0,22.9355,23.0845,22.9057,23.0746,121092.0
2019-04-26 14:30:00,23.23,23.24,23.17,23.2,100178.0,23.0746,23.0845,23.015,23.0448,100178.0
2019-04-26 15:00:00,23.19,23.22,23.16,23.16,115688.0,23.0349,23.0647,23.0051,23.0051,115688.0
2019-04-26 15:30:00,23.15,23.41,23.13,23.4,608413.0,22.9951,23.2534,22.9753,23.2434,608413.0
2019-04-29 09:30:00,23.4,23.8,23.27,23.46,293518.0,23.2434,23.6408,23.1143,23.303,293518.0
2019-04-29 10:00:00,23.48,23.67,23.46,23.62,123520.0,23.3229,23.5116,23.303,23.462,123520.0
2019-04-29 10:30:00,23.62,23.68,23.53,23.64,157757.0,23.462,23.5216,23.3726,23.4818,157757.0
2019-04-29 11:00:00,23.64,23.67,23.53,23.61,227208.0,23.4818,23.5116,23.3726,23.452,227208.0
2019-04-29 11:30:00,23.61,23.67,23.51,23.63,136579.0,23.452,23.5116,23.3527,23.4719,136579.0
2019-04-29 12:00:00,23.62,23.68,23.56,23.62,169459.0,23.462,23.5216,23.4024,23.462,169459.0
2019-04-29 12:30:00,23.62,23.64,23.55,23.59,180436.0,23.462,23.4818,23.3924,23.4322,180436.0
2019-04-29 13:00:00,23.59,23.6,23.5,23.59,172249.0,23.4322,23.4421,23.3428,23.4322,172249.0
2019-04-29 13:30:00,23.6,23.6,23.51,23.55,100799.0,23.4421,23.4421,23.3527,23.3924,100799.0
2019-04-29 14:00:00,23.55,23.67,23.44,23.46,222856.0,23.3924,23.5116,23.2832,23.303,222856.0
2019-04-29 14:30:00,23.46,23.5,23.31,23.36,144320.0,23.303,23.3428,23.1541,23.2037,144320.0
2019-04-29 15:00:00,23.36,23.48,23.36,23.45,174428.0,23.2037,23.3229,23.2037,23.2931,174428.0
2019-04-29 15:30:00,23.45,23.57,23.39,23.39,380317.0,23.2931,23.4123,23.2335,23.2335,380317.0
2019-04-30 09:30:00,23.43,23.47,23.22,23.37,273940.0,23.2732,23.313,23.0647,23.2136,273940.0
2019-04-30 10:00:00,23.37,23.43,23.08,23.09,296580.0,23.2136,23.2732,22.9256,22.9355,296580.0
2019-04-30 10:30:00,23.08,23.08,22.56,22.93,443838.0,22.9256,22.9256,22.4091,22.7766,443838.0
2019-04-30 11:00:00,22.93,22.98,22.77,22.89,339305.0,22.7766,22.8263,22.6177,22.7369,339305.0
2019-04-30 11:30:00,22.89,23.02,22.76,22.77,255947.0,22.7369,22.866,22.6077,22.6177,255947.0
2019-04-30 12:00:00,22.77,22.86,22.75,22.84,131966.0,22.6177,22.7071,22.5978,22.6872,131966.0
2019-04-30 12:30:00,22.84,22.94,22.81,22.89,142292.0,22.6872,22.7865,22.6574,22.7369,142292.0
2019-04-30 13:00:00,22.89,22.93,22.86,22.92,128813.0,22.7369,22.7766,22.7071,22.7667,128813.0
2019-04-30 13:30:00,22.91,22.92,22.72,22.75,157634.0,22.7567,22.7667,22.568,22.5978,157634.0
2019-04-30 14:00:00,22.75,22.76,22.57,22.6,223697.0,22.5978,22.6077,22.419,22.4488,223697.0
2019-04-30 14:30:00,22.6,22.63,22.52,22.54,196003.0,22.4488,22.4786,22.3693,22.3892,196003.0
2019-04-30 15:00:00,22.53,22.62,22.52,22.59,376821.0,22.3793,22.4687,22.3693,22.4389,376821.0
2019-04-30 15:30:00,22.59,22.78,22.49,22.52,705677.0,22.4389,22.6276,22.3395,22.3693,705677.0
2019-05-01 09:30:00,22.66,22.66,22.14,22.52,381786.0,22.5084,22.5084,21.9919,22.3693,381786.0
2019-05-01 10:00:00,22.52,22.55,22.02,22.07,345694.0,22.3693,22.3991,21.8727,21.9223,345694.0
2019-05-01 10:30:00,22.07,22.16,22.03,22.13,207677.0,21.9223,22.0117,21.8826,21.9819,207677.0
2019-05-01 11:00:00,22.12,22.27,22.04,22.19,178069.0,21.972,22.121,21.8925,22.0415,178069.0
2019-05-01 11:30:00,22.19,22.32,22.14,22.22,166561.0,22.0415,22.1707,21.9919,22.0713,166561.0
2019-05-01 12:00:00,22.22,22.22,22.08,22.17,200742.0,22.0713,22.0713,21.9323,22.0217,200742.0
2019-05-01 12:30:00,22.17,22.25,22.09,22.16,202916.0,22.0217,22.1011,21.9422,22.0117,202916.0
2019-05-01 13:00:00,22.16,22.23,22.13,22.23,148411.0,22.0117,22.0813,21.9819,22.0813,148411.0
2019-05-01 13:30:00,22.23,22.23,22.07,22.12,350391.0,22.0813,22.0813,21.9223,21.972,350391.0
2019-05-01 14:00:00,22.12,22.33,22.05,22.1,532597.0,21.972,22.1806,21.9025,21.9521,532597.0
2019-05-01 14:30:00,22.1,22.15,21.92,22.04,483067.0,21.9521,22.0018,21.7734,21.8925,483067.0
2019-05-01 15:00:00,22.04,22.04,21.82,21.95,595096.0,21.8925,21.8925,21.674,21.8031,595096.0
2019-05-01 15:30:00,21.94,21.99,21.51,21.65,1078064.0,21.7932,21.8429,21.3661,21.5052,1078064.0
2019-05-02 09:30:00,21.97,22.6,21.54,21.7,1462433.0,21.823,22.4488,21.3959,21.5548,1462433.0
2019-05-02 10:00:00,21.7,21.9,20.71,20.92,1158233.0,21.5548,21.7535,20.5714,20.78,1158233.0
2019-05-02 10:30:00,20.88,21.5,20.8,21.28,552085.0,20.7403,21.3562,20.6608,21.1376,552085.0
2019-05-02 11:00:00,21.35,21.74,21.28,21.5,431613.0,21.2072,21.5946,21.1376,21.3562,431613.0
2019-05-02 11:30:00,21.5,21.61,21.31,21.34,435747.0,21.3562,21.4654,21.1674,21.1972,435747.0
2019-05-02 12:00:00,21.35,21.36,20.9,21.14,383614.0,21.2072,21.2171,20.7602,20.9986,383614.0
2019-05-02 12:30:00,21.15,21.17,21.0,21.06,278178.0,21.0085,21.0284,20.8595,20.9191,278178.0
2019-05-02 13:00:00,21.05,21.08,20.99,21.0,272111.0,20.9092,20.939,20.8496,20.8595,272111.0
2019-05-02 13:30:00,20.99,21.1,20.99,21.1,197734.0,20.8496,20.9588,20.8496,20.9588,197734.0
2019-05-02 14:00:00,21.11,21.44,21.11,21.2,157734.0,20.9688,21.2966,20.9688,21.0582,157734.0
2019-05-02 14:30:00,21.21,21.22,21.12,21.15,119288.0,21.0681,21.078,20.9787,21.0085,119288.0
2019-05-02 15:00:00,21.16,21.25,21.06,21.21,238165.0,21.0184,21.1078,20.9191,21.0681,238165.0
2019-05-02 15:30:00,21.2,21.24,20.84,20.98,832118.0,21.0582,21.0979,20.7006,20.8396,832118.0
2019-05-03 09:30:00,20.73,21.4,20.72,21.23,419520.0,20.5913,21.2568,20.5814,21.088,419520.0
2019-05-03 10:00:00,21.23,21.39,21.22,21.29,271411.0,21.088,21.2469,21.078,21.1476,271411.0
2019-05-03 10:30:00,21.32,21.4,21.17,21.34,197829.0,21.1774,21.2568,21.0284,21.1972,197829.0
2019-05-03 11:00:00,21.35,21.44,21.16,21.33,226103.0,21.2072,21.2966,21.0184,21.1873,226103.0
2019-05-03 11:30:00,21.34,21.37,21.25,21.35,270386.0,21.1972,21.227,21.1078,21.2072,270386.0
2019-05-03 12:00:00,21.35,21.49,21.34,21.43,68257.0,21.2072,21.3462,21.1972,21.2866,68257.0
2019-05-03 12:30:00,21.43,21.43,21.35,21.43,69469.0,21.2866,21.2866,21.2072,21.2866,69469.0
2019-05-03 13:00:00,21.43,21.47,21.42,21.44,90602.0,21.2866,21.3264,21.2767,21.2966,90602.0
2019-05-03 13:30:00,21.44,21.46,21.4,21.45,85235.0,21.2966,21.3164,21.2568,21.3065,85235.0
2019-05-03 14:00:00,21.44,21.47,21.32,21.39,129040.0,21.2966,21.3264,21.1774,21.2469,129040.0
2019-05-03 14:30:00,21.39,21.45,21.38,21.41,132576.0,21.2469,21.3065,21.237,21.2668,132576.0
2019-05-03 15:00:00,21.41,21.44,21.39,21.41,126485.0,21.2668,21.2966,21.2469,21.2668,126485.0
2019-05-03 15:30:00,21.42,21.61,21.39,21.46,579616.0,21.2767,21.4654,21.2469,21.3164,579616.0
2019-05-06 09:30:00,20.88,21.8,20.8,21.66,306210.0,20.7403,21.6542,20.6608,21.5151,306210.0
2019-05-06 10:00:00,21.63,21.65,21.39,21.57,323345.0,21.4853,21.5052,21.2469,21.4257,323345.0
2019-05-06 10:30:00,21.57,21.59,21.48,21.5,107315.0,21.4257,21.4456,21.3363,21.3562,107315.0
2019-05-06 11:00:00,21.5,21.54,21.45,21.5,127925.0,21.3562,21.3959,21.3065,21.3562,127925.0
2019-05-06 11:30:00,21.5,21.59,21.47,21.5,88432.0,21.3562,21.4456,21.3264,21.3562,88432.0
2019-05-06 12:00:00,21.5,21.51,21.37,21.42,138731.0,21.3562,21.3661,21.227,21.2767,138731.0
2019-05-06 12:30:00,21.41,21.48,21.34,21.36,150385.0,21.2668,21.3363,21.1972,21.2171,150385.0
2019-05-06 13:00:00,21.36,21.46,21.35,21.42,165210.0,21.2171,21.3164,21.2072,21.2767,165210.0
2019-05-06 13:30:00,21.42,21.46,21.37,21.45,68885.0,21.2767,21.3164,21.227,21.3065,68885.0
2019-05-06 14:00:00,21.45,21.45,21.4,21.42,79253.0,21.3065,21.3065,21.2568,21.2767,79253.0
2019-05-06 14:30:00,21.42,21.48,21.41,21.45,90038.0,21.2767,21.3363,21.2668,21.3065,90038.0
2019-05-06 15:00:00,21.45,21.5,21.42,21.46,100938.0,21.3065,21.3562,21.2767,21.3164,100938.0
2019-05-06 15:30:00,21.45,21.48,21.32,21.32,570273.0,21.3065,21.3363,21.1774,21.1774,570273.0
2019-05-07 09:30:00,21.36,21.58,21.25,21.55,324992.0,21.2171,21.4356,21.1078,21.4058,324992.0
2019-05-07 10:00:00,21.55,21.55,21.31,21.36,383708.0,21.4058,21.4058,21.1674,21.2171,383708.0
2019-05-07 10:30:00,21.35,21.37,21.15,21.2,289324.0,21.2072,21.227,21.0085,21.0582,289324.0
2019-05-07 11:00:00,21.21,21.26,21.12,21.12,169459.0,21.0681,21.1178,20.9787,20.9787,169459.0
2019-05-07 11:30:00,21.12,21.25,21.08,21.16,203988.0,20.9787,21.1078,20.939,21.0184,203988.0
2019-05-07 12:00:00,21.16,21.2,20.9,21.13,440630.0,21.0184,21.0582,20.7602,20.9886,440630.0
2019-05-07 12:30:00,21.13,21.2,21.07,21.16,180557.0,20.9886,21.0582,20.929,21.0184,180557.0
2019-05-07 13:00:00,21.16,21.16,21.07,21.07,147597.0,21.0184,21.0184,20.929,20.929,147597.0
2019-05-07 13:30:00,21.07,21.08,20.98,20.98,238376.0,20.929,20.939,20.8396,20.8396,238376.0
2019-05-07 14:00:00,20.97,21.01,20.91,20.98,417408.0,20.8297,20.8694,20.7701,20.8396,417408.0
2019-05-07 14:30:00,20.99,21.0,20.97,20.99,218166.0,20.8496,20.8595,20.8297,20.8496,218166.0
2019-05-07 15:00:00,20.98,21.08,20.97,21.02,411639.0,20.8396,20.939,20.8297,20.8794,411639.0
2019-05-07 15:30:00,21.02,21.07,20.97,21.0,481094.0,20.8794,20.929,20.8297,20.8595,481094.0
2019-05-08 09:30:00,20.8,20.87,20.16,20.47,1213209.0,20.6608,20.7304,20.0251,20.3331,1213209.0
2019-05-08 10:00:00,20.47,20.62,20.26,20.27,534309.0,20.3331,20.482,20.1245,20.1344,534309.0
2019-05-08 10:30:00,20.25,20.35,20.25,20.33,398734.0,20.1145,20.2139,20.1145,20.194,398734.0
2019-05-08 11:00:00,20.33,20.52,20.26,20.49,153111.0,20.194,20.3827,20.1245,20.3529,153111.0
2019-05-08 11:30:00,20.49,20.57,20.4,20.46,287149.0,20.3529,20.4324,20.2635,20.3231,287149.0
2019-05-08 12:00:00,20.46,20.51,20.36,20.48,134908.0,20.3231,20.3728,20.2238,20.343,134908.0
2019-05-08 12:30:00,20.48,20.51,20.4,20.48,142120.0,20.343,20.3728,20.2635,20.343,142120.0
2019-05-08 13:00:00,20.48,20.49,20.38,20.39,106967.0,20.343,20.3529,20.2437,20.2536,106967.0
2019-05-08 13:30:00,20.39,20.44,20.38,20.41,40816.0,20.2536,20.3033,20.2437,20.2735,40816.0
2019-05-08 14:00:00,20.4,20.4,20.28,20.34,79502.0,20.2635,20.2635,20.1443,20.2039,79502.0
2019-05-08 14:30:00,20.34,20.36,20.21,20.21,265959.0,20.2039,20.2238,20.0748,20.0748,265959.0
2019-05-08 15:00:00,20.22,20.27,20.13,20.21,246861.0,20.0847,20.1344,19.9953,20.0748,246861.0
2019-05-08 15:30:00,20.21,20.32,20.19,20.24,790537.0,20.0748,20.1841,20.0549,20.1046,790537.0
2019-05-09 09:30:00,20.14,20.23,19.02,19.05,926031.0,20.0053,20.0947,18.8928,18.9226,926031.0
2019-05-09 10:00:00,19.03,19.22,18.95,19.15,1563808.0,18.9027,19.0914,18.8232,19.0219,1563808.0
2019-05-09 10:30:00,19.15,19.25,18.95,19.01,776926.0,19.0219,19.1212,18.8232,18.8828,776926.0
2019-05-09 11:00:00,19.01,19.19,18.96,19.18,603623.0,18.8828,19.0616,18.8332,19.0517,603623.0
2019-05-09 11:30:00,19.17,19.64,19.17,19.53,472335.0,19.0417,19.5086,19.0417,19.3993,472335.0
2019-05-09 12:00:00,19.53,19.55,19.42,19.51,289038.0,19.3993,19.4192,19.2901,19.3795,289038.0
2019-05-09 12:30:00,19.53,19.56,19.46,19.53,152829.0,19.3993,19.4291,19.3298,19.3993,152829.0
2019-05-09 13:00:00,19.53,19.57,19.35,19.38,256682.0,19.3993,19.4391,19.2205,19.2503,256682.0
2019-05-09 13:30:00,19.38,19.46,19.31,19.35,401210.0,19.2503,19.3298,19.1808,19.2205,401210.0
2019-05-09 14:00:00,19.35,19.41,19.21,19.35,255811.0,19.2205,19.2801,19.0815,19.2205,255811.0
2019-05-09 14:30:00,19.33,19.5,19.32,19.37,241081.0,19.2007,19.3695,19.1907,19.2404,241081.0
2019-05-09 15:00:00,19.36,19.38,19.27,19.36,171569.0,19.2305,19.2503,19.1411,19.2305,171569.0
2019-05-09 15:30:00,19.35,19.37,19.21,19.32,658642.0,19.2205,19.2404,19.0815,19.1907,658642.0
2019-05-10 09:30:00,19.46,19.56,19.15,19.26,436732.0,19.3298,19.4291,19.0219,19.1311,436732.0
2019-05-10 10:00:00,19.28,19.3,18.94,19.06,784568.0,19.151,19.1709,18.8133,18.9325,784568.0
2019-05-10 10:30:00,19.05,19.1,18.47,18.68,923119.0,18.9226,18.9722,18.3464,18.555,923119.0
2019-05-10 11:00:00,18.68,18.85,18.68,18.72,398776.0,18.555,18.7239,18.555,18.5948,398776.0
2019-05-10 11:30:00,18.73,18.78,18.57,18.65,371125.0,18.6047,18.6544,18.4458,18.5252,371125.0
2019-05-10 12:00:00,18.66,18.7,18.46,18.48,357631.0,18.5352,18.5749,18.3365,18.3564,357631.0
2019-05-10 12:30:00,18.47,18.81,18.46,18.74,228520.0,18.3464,18.6842,18.3365,18.6146,228520.0
2019-05-10 13:00:00,18.72,18.75,18.61,18.62,146542.0,18.5948,18.6246,18.4855,18.4954,146542.0
2019-05-10 13:30:00,18.62,18.66,18.46,18.56,543035.0,18.4954,18.5352,18.3365,18.4358,543035.0
2019-05-10 14:00:00,18.6,18.63,18.42,18.48,434236.0,18.4756,18.5054,18.2968,18.3564,434236.0
2019-05-10 14:30:00,18.49,18.56,18.43,18.44,178062.0,18.3663,18.4358,18.3067,18.3166,178062.0
2019-05-10 15:00:00,18.44,18.6,18.4,18.55,952983.0,18.3166,18.4756,18.2769,18.4259,952983.0
2019-05-10 15:30:00,18.56,18.77,18.47,18.6,1274677.0,18.4358,18.6444,18.3464,18.4756,1274677.0
2019-05-13 09:30:00,18.36,18.38,17.96,18.02,1485739.0,18.2372,18.257,17.8398,17.8994,1485739.0
2019-05-13 10:00:00,18.02,18.12,17.99,18.09,521627.0,17.8994,17.9988,17.8696,17.969,521627.0
2019-05-13 10:30:00,18.09,18.09,18.0,18.07,282809.0,17.969,17.969,17.8796,17.9491,282809.0
2019-05-13 11:00:00,18.07,18.11,18.0,18.02,228897.0,17.9491,17.9888,17.8796,17.8994,228897.0
2019-05-13 11:30:00,18.02,18.28,18.0,18.17,434912.0,17.8994,18.1577,17.8796,18.0484,434912.0
2019-05-13 12:00:00,18.18,18.18,18.04,18.07,329366.0,18.0584,18.0584,17.9193,17.9491,329366.0
2019-05-13 12:30:00,18.07,18.08,17.99,18.07,592215.0,17.9491,17.959,17.8696,17.9491,592215.0
2019-05-13 13:00:00,18.06,18.11,18.0,18.01,272778.0,17.9392,17.9888,17.8796,17.8895,272778.0
2019-05-13 13:30:00,18.01,18.06,17.99,18.0,1469259.0,17.8895,17.9392,17.8696,17.8796,1469259.0
2019-05-13 14:00:00,18.01,18.11,18.0,18.02,270638.0,17.8895,17.9888,17.8796,17.8994,270638.0
2019-05-13 14:30:00,18.02,18.37,18.0,18.22,1002157.0,17.8994,18.2471,17.8796,18.0981,1002157.0
2019-05-13 15:00:00,18.21,18.26,18.07,18.1,673407.0,18.0882,18.1378,17.9491,17.9789,673407.0
2019-05-13 15:30:00,18.1,18.37,18.08,18.22,1812722.0,17.9789,18.2471,17.959,18.0981,1812722.0
2019-05-14 09:30:00,18.3,18.38,18.14,18.22,299084.0,18.1776,18.257,18.0186,18.0981,299084.0
2019-05-14 10:00:00,18.22,18.26,18.17,18.2,252133.0,18.0981,18.1378,18.0484,18.0782,252133.0
2019-05-14 10:30:00,18.2,18.22,18.17,18.2,134564.0,18.0782,18.0981,18.0484,18.0782,134564.0
2019-05-14 11:00:00,18.2,18.22,18.17,18.2,129323.0,18.0782,18.0981,18.0484,18.0782,129323.0
2019-05-14 11:30:00,18.2,18.25,18.17,18.2,115762.0,18.0782,18.1279,18.0484,18.0782,115762.0
2019-05-14 12:00:00,18.2,18.21,18.09,18.1,160891.0,18.0782,18.0882,17.969,17.9789,160891.0
2019-05-14 12:30:00,18.09,18.13,18.07,18.1,84700.0,17.969,18.0087,17.9491,17.9789,84700.0
2019-05-14 13:00:00,18.09,18.13,18.0,18.13,200626.0,17.969,18.0087,17.8796,18.0087,200626.0
2019-05-14 13:30:00,18.12,18.14,18.0,18.04,181370.0,17.9988,18.0186,17.8796,17.9193,181370.0
2019-05-14 14:00:00,18.04,18.08,17.99,18.02,806334.0,17.9193,17.959,17.8696,17.8994,806334.0
2019-05-14 14:30:00,18.02,18.07,17.99,18.05,643566.0,17.8994,17.9491,17.8696,17.9292,643566.0
2019-05-14 15:00:00,18.05,18.27,18.03,18.25,992884.0,17.9292,18.1478,17.9094,18.1279,992884.0
2019-05-14 15:30:00,18.25,18.42,18.2,18.35,1626734.0,18.1279,18.2968,18.0782,18.2272,1626734.0
2019-05-15 09:30:00,18.36,18.44,18.16,18.2,258046.0,18.2372,18.3166,18.0385,18.0782,258046.0
2019-05-15 10:00:00,18.18,18.27,18.17,18.23,132314.0,18.0584,18.1478,18.0484,18.108,132314.0
2019-05-15 10:30:00,18.23,18.26,18.18,18.22,93348.0,18.108,18.1378,18.0584,18.0981,93348.0
2019-05-15 11:00:00,18.22,18.23,18.17,18.17,409657.0,18.0981,18.108,18.0484,18.0484,409657.0
2019-05-15 11:30:00,18.17,18.18,18.1,18.15,194828.0,18.0484,18.0584,17.9789,18.0286,194828.0
2019-05-15 12:00:00,18.16,18.17,18.11,18.16,163206.0,18.0385,18.0484,17.9888,18.0385,163206.0
2019-05-15 12:30:00,18.16,18.17,18.12,18.16,139364.0,18.0385,18.0484,17.9988,18.0385,139364.0
2019-05-15 13:00:00,18.17,18.2,18.11,18.12,144608.0,18.0484,18.0782,17.9888,17.9988,144608.0
2019-05-15 13:30:00,18.11,18.15,18.07,18.11,334224.0,17.9888,18.0286,17.9491,17.9888,334224.0
2019-05-15 14:00:00,18.11,18.11,18.0,18.03,617388.0,17.9888,17.9888,17.8796,17.9094,617388.0
2019-05-15 14:30:00,18.03,18.23,18.01,18.18,473442.0,17.9094,18.108,17.8895,18.0584,473442.0
2019-05-15 15:00:00,18.17,18.17,18.03,18.14,724128.0,18.0484,18.0484,17.9094,18.0186,724128.0
2019-05-15 15:30:00,18.14,18.19,18.02,18.02,588509.0,18.0186,18.0683,17.8994,17.8994,588509.0
2019-05-16 09:30:00,18.03,18.25,17.8,18.16,2295637.0,17.9094,18.1279,17.6809,18.0385,2295637.0
2019-05-16 10:00:00,18.15,18.17,18.03,18.08,1312746.0,18.0286,18.0484,17.9094,17.959,1312746.0
2019-05-16 10:30:00,18.09,18.35,18.06,18.19,521422.0,17.969,18.2272,17.9392,18.0683,521422.0
2019-05-16 11:00:00,18.2,18.22,18.09,18.21,254629.0,18.0782,18.0981,17.969,18.0882,254629.0
2019-05-16 11:30:00,18.21,18.31,18.08,18.14,527162.0,18.0882,18.1875,17.959,18.0186,527162.0
2019-05-16 12:00:00,18.14,18.21,18.11,18.18,730246.0,18.0186,18.0882,17.9888,18.0584,730246.0
2019-05-16 12:30:00,18.17,18.25,18.14,18.23,339202.0,18.0484,18.1279,18.0186,18.108,339202.0
2019-05-16 13:00:00,18.23,18.45,18.21,18.34,404969.0,18.108,18.3266,18.0882,18.2173,404969.0
2019-05-16 13:30:00,18.34,18.34,18.01,18.05,358463.0,18.2173,18.2173,17.8895,17.9292,358463.0
2019-05-16 14:00:00,18.05,18.07,17.98,18.01,563612.0,17.9292,17.9491,17.8597,17.8895,563612.0
2019-05-16 14:30:00,18.01,18.19,17.99,18.15,183947.0,17.8895,18.0683,17.8696,18.0286,183947.0
2019-05-16 15:00:00,18.16,18.23,18.09,18.14,228472.0,18.0385,18.108,17.969,18.0186,228472.0
2019-05-16 15:30:00,18.14,18.21,18.11,18.14,872271.0,18.0186,18.0882,17.9888,18.0186,872271.0
2019-05-17 09:30:00,18.0,18.15,17.97,18.01,765558.0,17.8796,18.0286,17.8498,17.8895,765558.0
2019-05-17 10:00:00,18.02,18.03,17.57,17.57,710398.0,17.8994,17.9094,17.4525,17.4525,710398.0
2019-05-17 10:30:00,17.58,17.66,17.52,17.55,420699.0,17.4624,17.5419,17.4028,17.4326,420699.0
2019-05-17 11:00:00,17.56,17.56,17.31,17.33,1022512.0,17.4425,17.4425,17.1942,17.2141,1022512.0
2019-05-17 11:30:00,17.33,17.39,17.22,17.34,583022.0,17.2141,17.2737,17.1048,17.224,583022.0
2019-05-17 12:00:00,17.34,17.34,17.15,17.18,482208.0,17.224,17.224,17.0353,17.0651,482208.0
2019-05-17 12:30:00,17.19,17.19,16.86,16.96,1215208.0,17.075,17.075,16.7472,16.8465,1215208.0
2019-05-17 13:00:00,16.97,17.14,16.96,17.04,751660.0,16.8565,17.0253,16.8465,16.926,751660.0
2019-05-17 13:30:00,17.04,17.2,17.03,17.2,776697.0,16.926,17.0849,16.9161,17.0849,776697.0
2019-05-17 14:00:00,17.2,17.25,17.1,17.18,1029039.0,17.0849,17.1346,16.9856,17.0651,1029039.0
2019-05-17 14:30:00,17.18,17.18,16.99,17.0,659336.0,17.0651,17.0651,16.8763,16.8863,659336.0
2019-05-17 15:00:00,17.0,17.04,16.9,17.01,886606.0,16.8863,16.926,16.7869,16.8962,886606.0
2019-05-17 15:30:00,17.01,17.12,16.95,16.99,1622057.0,16.8962,17.0055,16.8366,16.8763,1622057.0
2019-05-20 09:30:00,16.65,16.88,16.49,16.63,694857.0,16.5386,16.7671,16.3797,16.5187,694857.0
2019-05-20 10:00:00,16.63,16.75,16.49,16.68,640875.0,16.5187,16.6379,16.3797,16.5684,640875.0
2019-05-20 10:30:00,16.69,17.05,16.68,17.0,599474.0,16.5783,16.9359,16.5684,16.8863,599474.0
2019-05-20 11:00:00,17.01,17.38,16.97,17.13,425763.0,16.8962,17.2637,16.8565,17.0154,425763.0
2019-05-20 11:30:00,17.13,17.54,17.08,17.35,269849.0,17.0154,17.4227,16.9657,17.2339,269849.0
2019-05-20 12:00:00,17.34,17.42,17.28,17.38,255174.0,17.224,17.3035,17.1644,17.2637,255174.0
2019-05-20 12:30:00,17.38,17.81,17.37,17.65,443688.0,17.2637,17.6908,17.2538,17.5319,443688.0
2019-05-20 13:00:00,17.66,17.83,17.6,17.72,418118.0,17.5419,17.7107,17.4823,17.6014,418118.0
2019-05-20 13:30:00,17.72,17.73,17.29,17.31,519733.0,17.6014,17.6114,17.1743,17.1942,519733.0
2019-05-20 14:00:00,17.28,17.36,17.2,17.29,568910.0,17.1644,17.2439,17.0849,17.1743,568910.0
2019-05-20 14:30:00,17.29,17.33,17.22,17.26,609792.0,17.1743,17.2141,17.1048,17.1445,609792.0
2019-05-20 15:00:00,17.26,17.45,17.26,17.44,273602.0,17.1445,17.3333,17.1445,17.3233,273602.0
2019-05-20 15:30:00,17.43,17.69,17.42,17.68,736342.0,17.3134,17.5716,17.3035,17.5617,736342.0
2019-05-21 09:30:00,17.68,17.96,17.52,17.94,433175.0,17.5617,17.8398,17.4028,17.82,433175.0
2019-05-21 10:00:00,17.93,18.41,17.89,18.0,803953.0,17.81,18.2868,17.7703,17.8796,803953.0
2019-05-21 10:30:00,18.01,18.15,17.95,18.14,504015.0,17.8895,18.0286,17.8299,18.0186,504015.0
2019-05-21 11:00:00,18.15,18.29,18.14,18.28,222911.0,18.0286,18.1676,18.0186,18.1577,222911.0
2019-05-21 11:30:00,18.29,18.3,18.08,18.15,215425.0,18.1676,18.1776,17.959,18.0286,215425.0
2019-05-21 12:00:00,18.15,18.21,18.1,18.12,451415.0,18.0286,18.0882,17.9789,17.9988,451415.0
2019-05-21 12:30:00,18.12,18.19,18.0,18.11,277252.0,17.9988,18.0683,17.8796,17.9888,277252.0
2019-05-21 13:00:00,18.11,18.18,18.07,18.16,264170.0,17.9888,18.0584,17.9491,18.0385,264170.0
2019-05-21 13:30:00,18.16,18.17,18.07,18.09,273412.0,18.0385,18.0484,17.9491,17.969,273412.0
2019-05-21 14:00:00,18.09,18.14,18.08,18.12,297390.0,17.969,18.0186,17.959,17.9988,297390.0
2019-05-21 14:30:00,18.12,18.23,18.07,18.22,336584.0,17.9988,18.108,17.9491,18.0981,336584.0
2019-05-21 15:00:00,18.22,18.38,18.21,18.35,266820.0,18.0981,18.257,18.0882,18.2272,266820.0
2019-05-21 15:30:00,18.35,18.49,18.34,18.45,723075.0,18.2272,18.3663,18.2173,18.3266,723075.0
2019-05-22 09:30:00,18.37,18.97,18.3,18.97,646195.0,18.2471,18.8431,18.1776,18.8431,646195.0
2019-05-22 10:00:00,18.97,19.25,18.95,19.01,482787.0,18.8431,19.1212,18.8232,18.8828,482787.0
2019-05-22 10:30:00,19.02,19.06,18.77,18.89,424937.0,18.8928,18.9325,18.6444,18.7636,424937.0
2019-05-22 11:00:00,18.89,19.15,18.89,19.04,357608.0,18.7636,19.0219,18.7636,18.9126,357608.0
2019-05-22 11:30:00,19.02,19.05,18.9,18.98,277355.0,18.8928,18.9226,18.7736,18.853,277355.0
2019-05-22 12:00:00,18.98,19.01,18.84,18.85,272035.0,18.853,18.8828,18.714,18.7239,272035.0
2019-05-22 12:30:00,18.86,19.14,18.85,19.06,303071.0,18.7338,19.0119,18.7239,18.9325,303071.0
2019-05-22 13:00:00,19.06,19.16,18.98,19.13,353273.0,18.9325,19.0318,18.853,19.002,353273.0
2019-05-22 13:30:00,19.13,19.14,18.86,18.94,366238.0,19.002,19.0119,18.7338,18.8133,366238.0
2019-05-22 14:00:00,18.94,18.97,18.73,18.83,562772.0,18.8133,18.8431,18.6047,18.704,562772.0
2019-05-22 14:30:00,18.84,18.98,18.83,18.96,313154.0,18.714,18.853,18.704,18.8332,313154.0
2019-05-22 15:00:00,18.96,19.03,18.81,18.96,806269.0,18.8332,18.9027,18.6842,18.8332,806269.0
2019-05-22 15:30:00,18.96,19.14,18.95,19.0,1175392.0,18.8332,19.0119,18.8232,18.8729,1175392.0
2019-05-23 09:30:00,18.95,19.3,18.57,19.2,658085.0,18.8232,19.1709,18.4458,19.0715,658085.0
2019-05-23 10:00:00,19.18,19.29,18.89,19.0,536034.0,19.0517,19.1609,18.7636,18.8729,536034.0
2019-05-23 10:30:00,19.0,19.16,18.96,18.98,302994.0,18.8729,19.0318,18.8332,18.853,302994.0
2019-05-23 11:00:00,18.99,19.01,18.91,18.96,246816.0,18.863,18.8828,18.7835,18.8332,246816.0
2019-05-23 11:30:00,18.96,19.01,18.95,18.98,209711.0,18.8332,18.8828,18.8232,18.853,209711.0
2019-05-23 12:00:00,18.98,19.05,18.96,18.97,186384.0,18.853,18.9226,18.8332,18.8431,186384.0
2019-05-23 12:30:00,18.97,19.04,18.97,18.98,155735.0,18.8431,18.9126,18.8431,18.853,155735.0
2019-05-23 13:00:00,18.98,19.05,18.97,18.98,258659.0,18.853,18.9226,18.8431,18.853,258659.0
2019-05-23 13:30:00,18.98,19.02,18.96,18.97,167979.0,18.853,18.8928,18.8332,18.8431,167979.0
2019-05-23 14:00:00,18.98,18.98,18.81,18.92,186248.0,18.853,18.853,18.6842,18.7934,186248.0
2019-05-23 14:30:00,18.92,18.97,18.91,18.93,43550.0,18.7934,18.8431,18.7835,18.8034,43550.0
2019-05-23 15:00:00,18.93,19.05,18.88,19.04,102201.0,18.8034,18.9226,18.7537,18.9126,102201.0
2019-05-23 15:30:00,19.04,19.05,18.95,19.02,328356.0,18.9126,18.9226,18.8232,18.8928,328356.0
2019-05-24 09:30:00,19.19,19.24,19.04,19.2,405305.0,19.0616,19.1113,18.9126,19.0715,405305.0
2019-05-24 10:00:00,19.21,19.28,19.04,19.11,509733.0,19.0815,19.151,18.9126,18.9821,509733.0
2019-05-24 10:30:00,19.11,19.29,19.11,19.17,159731.0,18.9821,19.1609,18.9821,19.0417,159731.0
2019-05-24 11:00:00,19.17,19.19,18.98,18.99,185266.0,19.0417,19.0616,18.853,18.863,185266.0
2019-05-24 11:30:00,19.0,19.12,18.97,19.0,171883.0,18.8729,18.9921,18.8431,18.8729,171883.0
2019-05-24 12:00:00,18.99,19.07,18.95,19.0,152411.0,18.863,18.9424,18.8232,18.8729,152411.0
2019-05-24 12:30:00,19.0,19.15,19.0,19.04,109835.0,18.8729,19.0219,18.8729,18.9126,109835.0
2019-05-24 13:00:00,19.05,19.11,19.04,19.08,121301.0,18.9226,18.9821,18.9126,18.9524,121301.0
2019-05-24 13:30:00,19.08,19.1,18.98,19.07,157884.0,18.9524,18.9722,18.853,18.9424,157884.0
2019-05-24 14:00:00,19.06,19.07,18.99,19.06,46154.0,18.9325,18.9424,18.863,18.9325,46154.0
2019-05-24 14:30:00,19.06,19.07,19.01,19.04,62735.0,18.9325,18.9424,18.8828,18.9126,62735.0
2019-05-24 15:00:00,19.05,19.06,18.97,18.99,76860.0,18.9226,18.9325,18.8431,18.863,76860.0
2019-05-24 15:30:00,19.0,19.01,18.82,18.83,291972.0,18.8729,18.8828,18.6941,18.704,291972.0
2019-05-28 09:30:00,18.88,18.96,18.39,18.39,513797.0,18.7537,18.8332,18.267,18.267,513797.0
2019-05-28 10:00:00,18.37,18.38,17.81,17.85,463887.0,18.2471,18.257,17.6908,17.7306,463887.0
2019-05-28 10:30:00,17.85,17.97,17.71,17.88,251558.0,17.7306,17.8498,17.5915,17.7604,251558.0
2019-05-28 11:00:00,17.89,18.0,17.84,17.9,346649.0,17.7703,17.8796,17.7206,17.7802,346649.0
2019-05-28 11:30:00,17.9,18.11,17.9,18.04,234750.0,17.7802,17.9888,17.7802,17.9193,234750.0
2019-05-28 12:00:00,18.04,18.09,17.9,17.91,261569.0,17.9193,17.969,17.7802,17.7902,261569.0
2019-05-28 12:30:00,17.91,18.03,17.91,17.95,144064.0,17.7902,17.9094,17.7902,17.8299,144064.0
2019-05-28 13:00:00,17.96,17.96,17.75,17.84,282288.0,17.8398,17.8398,17.6312,17.7206,282288.0
2019-05-28 13:30:00,17.85,18.05,17.84,18.04,282104.0,17.7306,17.9292,17.7206,17.9193,282104.0
2019-05-28 14:00:00,18.05,18.06,17.94,17.95,312947.0,17.9292,17.9392,17.82,17.8299,312947.0
2019-05-28 14:30:00,17.96,17.99,17.68,17.73,381243.0,17.8398,17.8696,17.5617,17.6114,381243.0
2019-05-28 15:00:00,17.73,17.78,17.55,17.63,415743.0,17.6114,17.661,17.4326,17.5121,415743.0
2019-05-28 15:30:00,17.64,17.88,17.4,17.65,1330041.0,17.522,17.7604,17.2836,17.5319,1330041.0
2019-05-29 09:30:00,17.53,17.77,17.11,17.17,544102.0,17.4127,17.6511,16.9955,17.0551,544102.0
2019-05-29 10:00:00,17.15,17.25,16.76,17.19,1043948.0,17.0353,17.1346,16.6479,17.075,1043948.0
2019-05-29 10:30:00,17.2,17.32,17.19,17.26,587228.0,17.0849,17.2041,17.075,17.1445,587228.0
2019-05-29 11:00:00,17.27,17.62,17.24,17.32,363034.0,17.1545,17.5021,17.1247,17.2041,363034.0
2019-05-29 11:30:00,17.32,17.44,17.22,17.24,340913.0,17.2041,17.3233,17.1048,17.1247,340913.0
2019-05-29 12:00:00,17.25,17.27,17.2,17.22,184686.0,17.1346,17.1545,17.0849,17.1048,184686.0
2019-05-29 12:30:00,17.22,17.25,17.14,17.15,258053.0,17.1048,17.1346,17.0253,17.0353,258053.0
2019-05-29 13:00:00,17.15,17.23,17.14,17.19,143471.0,17.0353,17.1147,17.0253,17.075,143471.0
2019-05-29 13:30:00,17.18,17.19,17.15,17.16,68647.0,17.0651,17.075,17.0353,17.0452,68647.0
2019-05-29 14:00:00,17.16,17.17,17.05,17.1,322648.0,17.0452,17.0551,16.9359,16.9856,322648.0
2019-05-29 14:30:00,17.1,17.11,17.01,17.09,217014.0,16.9856,16.9955,16.8962,16.9757,217014.0
2019-05-29 15:00:00,17.09,17.13,16.98,17.01,434604.0,16.9757,17.0154,16.8664,16.8962,434604.0
2019-05-29 15:30:00,17.01,17.22,16.91,17.12,1278494.0,16.8962,17.1048,16.7969,17.0055,1278494.0
2019-05-30 09:30:00,17.3,18.72,17.3,18.33,1865888.0,17.1843,18.5948,17.1843,18.2074,1865888.0
2019-05-30 10:00:00,18.34,18.56,18.2,18.24,579349.0,18.2173,18.4358,18.0782,18.118,579349.0
2019-05-30 10:30:00,18.24,18.34,18.02,18.03,600234.0,18.118,18.2173,17.8994,17.9094,600234.0
2019-05-30 11:00:00,18.03,18.04,16.27,16.28,1307608.0,17.9094,17.9193,16.1612,16.1711,1307608.0
2019-05-30 11:30:00,16.29,17.21,16.28,17.05,900562.0,16.181,17.0949,16.1711,16.9359,900562.0
2019-05-30 12:00:00,17.04,17.18,16.94,17.12,309331.0,16.926,17.0651,16.8267,17.0055,309331.0
2019-05-30 12:30:00,17.12,17.56,17.06,17.51,298297.0,17.0055,17.4425,16.9459,17.3929,298297.0
2019-05-30 13:00:00,17.52,17.74,17.52,17.67,577061.0,17.4028,17.6213,17.4028,17.5518,577061.0
2019-05-30 13:30:00,17.66,17.91,17.58,17.78,336056.0,17.5419,17.7902,17.4624,17.661,336056.0
2019-05-30 14:00:00,17.78,17.9,17.65,17.7,369428.0,17.661,17.7802,17.5319,17.5816,369428.0
2019-05-30 14:30:00,17.7,17.84,17.64,17.8,193988.0,17.5816,17.7206,17.522,17.6809,193988.0
2019-05-30 15:00:00,17.8,17.89,17.66,17.69,489827.0,17.6809,17.7703,17.5419,17.5716,489827.0
2019-05-30 15:30:00,17.69,17.9,17.68,17.78,833272.0,17.5716,17.7802,17.5617,17.661,833272.0
2019-05-31 09:30:00,17.55,17.68,17.0,17.16,794561.0,17.4326,17.5617,16.8863,17.0452,794561.0
2019-05-31 10:00:00,17.15,17.31,17.02,17.09,480657.0,17.0353,17.1942,16.9061,16.9757,480657.0
2019-05-31 10:30:00,17.09,17.32,17.01,17.32,474468.0,16.9757,17.2041,16.8962,17.2041,474468.0
2019-05-31 11:00:00,17.32,17.36,17.1,17.16,279410.0,17.2041,17.2439,16.9856,17.0452,279410.0
2019-05-31 11:30:00,17.15,17.18,17.08,17.11,543533.0,17.0353,17.0651,16.9657,16.9955,543533.0
2019-05-31 12:00:00,17.11,17.17,17.08,17.09,426406.0,16.9955,17.0551,16.9657,16.9757,426406.0
2019-05-31 12:30:00,17.08,17.13,16.99,17.07,429510.0,16.9657,17.0154,16.8763,16.9558,429510.0
2019-05-31 13:00:00,17.06,17.15,17.06,17.11,481947.0,16.9459,17.0353,16.9459,16.9955,481947.0
2019-05-31 13:30:00,17.11,17.18,17.0,17.01,326762.0,16.9955,17.0651,16.8863,16.8962,326762.0
2019-05-31 14:00:00,17.02,17.09,16.98,17.05,348795.0,16.9061,16.9757,16.8664,16.9359,348795.0
2019-05-31 14:30:00,17.05,17.1,16.83,16.85,495960.0,16.9359,16.9856,16.7174,16.7373,495960.0
2019-05-31 15:00:00,16.84,16.94,16.7,16.8,854614.0,16.7273,16.8267,16.5883,16.6876,854614.0
2019-05-31 15:30:00,16.8,17.14,16.79,17.14,2297754.0,16.6876,17.0253,16.6777,17.0253,2297754.0
2019-06-03 09:30:00,17.2,17.45,17.0,17.27,236448.0,17.0849,17.3333,16.8863,17.1545,236448.0
2019-06-03 10:00:00,17.27,17.43,17.26,17.35,316712.0,17.1545,17.3134,17.1445,17.2339,316712.0
2019-06-03 10:30:00,17.35,17.49,17.34,17.45,412030.0,17.2339,17.373,17.224,17.3333,412030.0
2019-06-03 11:00:00,17.46,17.65,17.43,17.65,408810.0,17.3432,17.5319,17.3134,17.5319,408810.0
2019-06-03 11:30:00,17.64,17.78,17.57,17.75,360872.0,17.522,17.661,17.4525,17.6312,360872.0
2019-06-03 12:00:00,17.76,17.82,17.51,17.62,358261.0,17.6412,17.7008,17.3929,17.5021,358261.0
2019-06-03 12:30:00,17.61,17.64,17.54,17.58,248591.0,17.4922,17.522,17.4227,17.4624,248591.0
2019-06-03 13:00:00,17.58,17.67,17.53,17.62,194267.0,17.4624,17.5518,17.4127,17.5021,194267.0
2019-06-03 13:30:00,17.61,17.67,17.48,17.59,716941.0,17.4922,17.5518,17.3631,17.4723,716941.0
2019-06-03 14:00:00,17.59,17.59,17.45,17.5,405788.0,17.4723,17.4723,17.3333,17.3829,405788.0
2019-06-03 14:30:00,17.5,17.58,17.48,17.55,284515.0,17.3829,17.4624,17.3631,17.4326,284515.0
2019-06-03 15:00:00,17.56,17.78,17.5,17.71,327489.0,17.4425,17.661,17.3829,17.5915,327489.0
2019-06-03 15:30:00,17.72,17.89,17.65,17.89,656085.0,17.6014,17.7703,17.5319,17.7703,656085.0
2019-06-04 09:30:00,18.05,18.16,17.71,17.93,286102.0,17.9292,18.0385,17.5915,17.81,286102.0
2019-06-04 10:00:00,17.93,18.18,17.9,18.17,380576.0,17.81,18.0584,17.7802,18.0484,380576.0
2019-06-04 10:30:00,18.17,18.32,18.16,18.28,467952.0,18.0484,18.1974,18.0385,18.1577,467952.0
2019-06-04 11:00:00,18.27,18.58,18.25,18.38,360106.0,18.1478,18.4557,18.1279,18.257,360106.0
2019-06-04 11:30:00,18.4,18.41,18.25,18.29,287995.0,18.2769,18.2868,18.1279,18.1676,287995.0
2019-06-04 12:00:00,18.29,18.38,18.25,18.38,161422.0,18.1676,18.257,18.1279,18.257,161422.0
2019-06-04 12:30:00,18.39,18.53,18.35,18.5,229949.0,18.267,18.406,18.2272,18.3762,229949.0
2019-06-04 13:00:00,18.5,19.44,17.99,18.16,1905070.0,18.3762,19.3099,17.8696,18.0385,1905070.0
2019-06-04 13:30:00,18.16,18.54,18.05,18.54,573935.0,18.0385,18.416,17.9292,18.416,573935.0
2019-06-04 14:00:00,18.54,18.69,18.41,18.69,218692.0,18.416,18.565,18.2868,18.565,218692.0
2019-06-04 14:30:00,18.69,18.77,18.62,18.7,314759.0,18.565,18.6444,18.4954,18.5749,314759.0
2019-06-04 15:00:00,18.7,18.71,18.62,18.63,240562.0,18.5749,18.5848,18.4954,18.5054,240562.0
2019-06-04 15:30:00,18.64,18.73,18.57,18.72,1391853.0,18.5153,18.6047,18.4458,18.5948,1391853.0
2019-06-05 09:30:00,18.74,18.93,18.38,18.92,619609.0,18.6146,18.8034,18.257,18.7934,619609.0
2019-06-05 10:00:00,18.93,19.37,18.9,19.01,686910.0,18.8034,19.2404,18.7736,18.8828,686910.0
2019-06-05 10:30:00,19.01,19.19,18.9,19.06,448461.0,18.8828,19.0616,18.7736,18.9325,448461.0
2019-06-05 11:00:00,19.07,19.17,18.95,18.98,291412.0,18.9424,19.0417,18.8232,18.853,291412.0
2019-06-05 11:30:00,18.98,19.06,18.93,19.04,624958.0,18.853,18.9325,18.8034,18.9126,624958.0
2019-06-05 12:00:00,19.04,19.09,19.0,19.04,232658.0,18.9126,18.9623,18.8729,18.9126,232658.0
2019-06-05 12:30:00,19.04,19.09,18.99,19.05,242083.0,18.9126,18.9623,18.863,18.9226,242083.0
2019-06-05 13:00:00,19.05,19.31,19.04,19.3,505318.0,18.9226,19.1808,18.9126,19.1709,505318.0
2019-06-05 13:30:00,19.3,19.77,19.29,19.64,1276186.0,19.1709,19.6377,19.1609,19.5086,1276186.0
2019-06-05 14:00:00,19.64,20.09,19.62,20.01,938367.0,19.5086,19.9556,19.4887,19.8761,938367.0
2019-06-05 14:30:00,20.02,20.65,19.99,20.23,1914525.0,19.8861,20.5118,19.8563,20.0947,1914525.0
2019-06-05 15:00:00,20.23,20.69,20.16,20.56,1533598.0,20.0947,20.5516,20.0251,20.4224,1533598.0
2019-06-05 15:30:00,20.57,21.27,20.23,20.76,3990510.0,20.4324,21.1277,20.0947,20.6211,3990510.0
2019-06-06 09:30:00,20.55,20.63,19.09,20.51,1854820.0,20.4125,20.492,18.9623,20.3728,1854820.0
2019-06-06 10:00:00,20.52,20.8,20.24,20.39,656723.0,20.3827,20.6608,20.1046,20.2536,656723.0
2019-06-06 10:30:00,20.38,20.6,20.28,20.54,412057.0,20.2437,20.4622,20.1443,20.4026,412057.0
2019-06-06 11:00:00,20.55,20.7,20.47,20.67,347339.0,20.4125,20.5615,20.3331,20.5317,347339.0
2019-06-06 11:30:00,20.68,20.73,20.42,20.55,297937.0,20.5416,20.5913,20.2834,20.4125,297937.0
2019-06-06 12:00:00,20.55,20.75,20.53,20.6,250279.0,20.4125,20.6112,20.3926,20.4622,250279.0
2019-06-06 12:30:00,20.6,20.66,20.55,20.65,267069.0,20.4622,20.5218,20.4125,20.5118,267069.0
2019-06-06 13:00:00,20.66,20.69,20.47,20.55,289908.0,20.5218,20.5516,20.3331,20.4125,289908.0
2019-06-06 13:30:00,20.55,20.8,20.52,20.76,361622.0,20.4125,20.6608,20.3827,20.6211,361622.0
2019-06-06 14:00:00,20.76,20.8,20.61,20.71,546992.0,20.6211,20.6608,20.4721,20.5714,546992.0
2019-06-06 14:30:00,20.71,20.96,20.62,20.92,597728.0,20.5714,20.8198,20.482,20.78,597728.0
2019-06-06 15:00:00,20.92,21.26,20.9,21.16,984861.0,20.78,21.1178,20.7602,21.0184,984861.0
2019-06-06 15:30:00,21.16,21.2,20.89,20.99,1174104.0,21.0184,21.0582,20.7502,20.8496,1174104.0
2019-06-07 09:30:00,20.83,21.07,20.66,20.79,446167.0,20.6906,20.929,20.5218,20.6509,446167.0
2019-06-07 10:00:00,20.79,20.95,20.79,20.86,330614.0,20.6509,20.8098,20.6509,20.7204,330614.0
2019-06-07 10:30:00,20.86,20.92,20.51,20.55,511993.0,20.7204,20.78,20.3728,20.4125,511993.0
2019-06-07 11:00:00,20.55,20.72,20.52,20.67,351053.0,20.4125,20.5814,20.3827,20.5317,351053.0
2019-06-07 11:30:00,20.68,20.84,20.62,20.72,310403.0,20.5416,20.7006,20.482,20.5814,310403.0
2019-06-07 12:00:00,20.72,20.79,20.59,20.62,473394.0,20.5814,20.6509,20.4522,20.482,473394.0
2019-06-07 12:30:00,20.62,20.7,20.59,20.68,253203.0,20.482,20.5615,20.4522,20.5416,253203.0
2019-06-07 13:00:00,20.68,20.76,20.59,20.76,282919.0,20.5416,20.6211,20.4522,20.6211,282919.0
2019-06-07 13:30:00,20.76,20.77,20.53,20.53,273554.0,20.6211,20.631,20.3926,20.3926,273554.0
2019-06-07 14:00:00,20.52,20.63,20.48,20.58,284390.0,20.3827,20.492,20.343,20.4423,284390.0
2019-06-07 14:30:00,20.57,20.71,20.54,20.63,237323.0,20.4324,20.5714,20.4026,20.492,237323.0
2019-06-07 15:00:00,20.63,20.66,20.51,20.56,417712.0,20.492,20.5218,20.3728,20.4224,417712.0
2019-06-07 15:30:00,20.56,20.59,20.35,20.47,900726.0,20.4224,20.4522,20.2139,20.3331,900726.0
2019-06-10 09:30:00,20.88,21.0,19.91,19.97,398462.0,20.7403,20.8595,19.7768,19.8364,398462.0
2019-06-10 10:00:00,19.97,20.0,19.53,19.71,275739.0,19.8364,19.8662,19.3993,19.5781,275739.0
2019-06-10 10:30:00,19.71,19.87,19.7,19.73,404447.0,19.5781,19.7371,19.5682,19.598,404447.0
2019-06-10 11:00:00,19.74,19.82,19.71,19.8,149183.0,19.6079,19.6874,19.5781,19.6675,149183.0
2019-06-10 11:30:00,19.79,19.98,19.79,19.92,179781.0,19.6576,19.8463,19.6576,19.7867,179781.0
2019-06-10 12:00:00,19.91,19.97,19.76,19.86,143077.0,19.7768,19.8364,19.6278,19.7271,143077.0
2019-06-10 12:30:00,19.86,19.86,19.79,19.82,92621.0,19.7271,19.7271,19.6576,19.6874,92621.0
2019-06-10 13:00:00,19.82,19.87,19.79,19.85,67882.0,19.6874,19.7371,19.6576,19.7172,67882.0
2019-06-10 13:30:00,19.84,19.85,19.79,19.8,74366.0,19.7073,19.7172,19.6576,19.6675,74366.0
2019-06-10 14:00:00,19.81,19.84,19.78,19.8,95422.0,19.6775,19.7073,19.6477,19.6675,95422.0
2019-06-10 14:30:00,19.8,19.85,19.79,19.84,108115.0,19.6675,19.7172,19.6576,19.7073,108115.0
2019-06-10 15:00:00,19.84,19.85,19.74,19.78,134472.0,19.7073,19.7172,19.6079,19.6477,134472.0
2019-06-10 15:30:00,19.79,19.83,19.75,19.77,346199.0,19.6576,19.6973,19.6179,19.6377,346199.0
2019-06-11 09:30:00,19.86,19.97,19.77,19.79,180819.0,19.7271,19.8364,19.6377,19.6576,180819.0
2019-06-11 10:00:00,19.79,19.85,19.57,19.59,203049.0,19.6576,19.7172,19.4391,19.4589,203049.0
2019-06-11 10:30:00,19.58,19.61,19.36,19.39,236222.0,19.449,19.4788,19.2305,19.2603,236222.0
2019-06-11 11:00:00,19.39,19.5,19.35,19.41,145549.0,19.2603,19.3695,19.2205,19.2801,145549.0
2019-06-11 11:30:00,19.4,19.51,19.4,19.48,199632.0,19.2702,19.3795,19.2702,19.3497,199632.0
2019-06-11 12:00:00,19.48,19.5,19.42,19.48,121641.0,19.3497,19.3695,19.2901,19.3497,121641.0
2019-06-11 12:30:00,19.48,19.49,19.42,19.43,118389.0,19.3497,19.3596,19.2901,19.3,118389.0
2019-06-11 13:00:00,19.43,19.54,19.41,19.48,138435.0,19.3,19.4093,19.2801,19.3497,138435.0
2019-06-11 13:30:00,19.48,19.51,19.43,19.45,213056.0,19.3497,19.3795,19.3,19.3199,213056.0
2019-06-11 14:00:00,19.45,19.54,19.41,19.42,166810.0,19.3199,19.4093,19.2801,19.2901,166810.0
2019-06-11 14:30:00,19.42,19.45,19.16,19.21,343672.0,19.2901,19.3199,19.0318,19.0815,343672.0
2019-06-11 15:00:00,19.22,19.26,18.97,19.01,465060.0,19.0914,19.1311,18.8431,18.8828,465060.0
2019-06-11 15:30:00,19.01,19.18,18.99,19.09,909272.0,18.8828,19.0517,18.863,18.9623,909272.0
2019-06-12 09:30:00,18.94,19.53,18.89,19.44,211039.0,18.8133,19.3993,18.7636,19.3099,211039.0
2019-06-12 10:00:00,19.46,19.46,18.94,19.01,275395.0,19.3298,19.3298,18.8133,18.8828,275395.0
2019-06-12 10:30:00,19.03,19.23,18.99,19.0,247921.0,18.9027,19.1013,18.863,18.8729,247921.0
2019-06-12 11:00:00,19.0,19.02,18.8,18.84,232183.0,18.8729,18.8928,18.6742,18.714,232183.0
2019-06-12 11:30:00,18.84,18.89,18.64,18.65,241763.0,18.714,18.7636,18.5153,18.5252,241763.0
2019-06-12 12:00:00,18.65,18.65,18.29,18.3,433040.0,18.5252,18.5252,18.1676,18.1776,433040.0
2019-06-12 12:30:00,18.3,18.37,18.2,18.27,303736.0,18.1776,18.2471,18.0782,18.1478,303736.0
2019-06-12 13:00:00,18.28,18.33,18.06,18.07,374359.0,18.1577,18.2074,17.9392,17.9491,374359.0
2019-06-12 13:30:00,18.07,18.13,17.97,18.09,486667.0,17.9491,18.0087,17.8498,17.969,486667.0
2019-06-12 14:00:00,18.09,18.31,18.09,18.26,551297.0,17.969,18.1875,17.969,18.1378,551297.0
2019-06-12 14:30:00,18.25,18.3,18.21,18.28,395259.0,18.1279,18.1776,18.0882,18.1577,395259.0
2019-06-12 15:00:00,18.27,18.31,18.24,18.29,380305.0,18.1478,18.1875,18.118,18.1676,380305.0
2019-06-12 15:30:00,18.3,18.35,18.14,18.27,1095297.0,18.1776,18.2272,18.0186,18.1478,1095297.0
2019-06-13 09:30:00,18.3,18.47,18.03,18.07,276778.0,18.1776,18.3464,17.9094,17.9491,276778.0
2019-06-13 10:00:00,18.07,18.14,18.05,18.08,136053.0,17.9491,18.0186,17.9292,17.959,136053.0
2019-06-13 10:30:00,18.08,18.27,18.08,18.2,133545.0,17.959,18.1478,17.959,18.0782,133545.0
2019-06-13 11:00:00,18.21,18.26,18.15,18.26,91130.0,18.0882,18.1378,18.0286,18.1378,91130.0
2019-06-13 11:30:00,18.26,18.29,18.21,18.26,62565.0,18.1378,18.1676,18.0882,18.1378,62565.0
2019-06-13 12:00:00,18.26,18.4,18.2,18.35,104847.0,18.1378,18.2769,18.0782,18.2272,104847.0
2019-06-13 12:30:00,18.36,18.39,18.31,18.36,72358.0,18.2372,18.267,18.1875,18.2372,72358.0
2019-06-13 13:00:00,18.36,18.46,18.34,18.44,72577.0,18.2372,18.3365,18.2173,18.3166,72577.0
2019-06-13 13:30:00,18.44,18.46,18.26,18.28,143246.0,18.3166,18.3365,18.1378,18.1577,143246.0
2019-06-13 14:00:00,18.28,18.3,18.22,18.23,84692.0,18.1577,18.1776,18.0981,18.108,84692.0
2019-06-13 14:30:00,18.23,18.26,18.21,18.22,108014.0,18.108,18.1378,18.0882,18.0981,108014.0
2019-06-13 15:00:00,18.23,18.27,18.21,18.21,104080.0,18.108,18.1478,18.0882,18.0882,104080.0
2019-06-13 15:30:00,18.22,18.31,18.1,18.29,418269.0,18.0981,18.1875,17.9789,18.1676,418269.0
2019-06-14 09:30:00,18.19,18.45,18.1,18.33,147682.0,18.0683,18.3266,17.9789,18.2074,147682.0
2019-06-14 10:00:00,18.36,18.4,18.26,18.32,66916.0,18.2372,18.2769,18.1378,18.1974,66916.0
2019-06-14 10:30:00,18.32,18.41,18.31,18.41,51731.0,18.1974,18.2868,18.1875,18.2868,51731.0
2019-06-14 11:00:00,18.41,18.48,18.33,18.38,176307.0,18.2868,18.3564,18.2074,18.257,176307.0
2019-06-14 11:30:00,18.38,18.42,18.33,18.38,67631.0,18.257,18.2968,18.2074,18.257,67631.0
2019-06-14 12:00:00,18.37,18.41,18.27,18.38,82562.0,18.2471,18.2868,18.1478,18.257,82562.0
2019-06-14 12:30:00,18.38,18.42,18.35,18.37,115435.0,18.257,18.2968,18.2272,18.2471,115435.0
2019-06-14 13:00:00,18.37,18.44,18.35,18.39,63208.0,18.2471,18.3166,18.2272,18.267,63208.0
2019-06-14 13:30:00,18.39,18.4,18.32,18.33,80451.0,18.267,18.2769,18.1974,18.2074,80451.0
2019-06-14 14:00:00,18.32,18.4,18.31,18.39,60572.0,18.1974,18.2769,18.1875,18.267,60572.0
2019-06-14 14:30:00,18.38,18.48,18.38,18.47,61648.0,18.257,18.3564,18.257,18.3464,61648.0
2019-06-14 15:00:00,18.48,18.64,18.46,18.55,138661.0,18.3564,18.5153,18.3365,18.4259,138661.0
2019-06-14 15:30:00,18.55,18.55,18.47,18.49,359923.0,18.4259,18.4259,18.3464,18.3663,359923.0
2019-06-17 09:30:00,18.6,19.06,18.54,19.02,173956.0,18.4756,18.9325,18.416,18.8928,173956.0
2019-06-17 10:00:00,19.02,19.08,18.74,18.81,186282.0,18.8928,18.9524,18.6146,18.6842,186282.0
2019-06-17 10:30:00,18.8,18.97,18.8,18.84,115338.0,18.6742,18.8431,18.6742,18.714,115338.0
2019-06-17 11:00:00,18.85,18.95,18.82,18.88,112750.0,18.7239,18.8232,18.6941,18.7537,112750.0
2019-06-17 11:30:00,18.89,18.98,18.86,18.88,103757.0,18.7636,18.853,18.7338,18.7537,103757.0
2019-06-17 12:00:00,18.88,18.96,18.82,18.96,108300.0,18.7537,18.8332,18.6941,18.8332,108300.0
2019-06-17 12:30:00,18.96,19.09,18.94,19.0,152855.0,18.8332,18.9623,18.8133,18.8729,152855.0
2019-06-17 13:00:00,18.99,19.03,18.85,18.89,93312.0,18.863,18.9027,18.7239,18.7636,93312.0
2019-06-17 13:30:00,18.89,18.98,18.84,18.98,93546.0,18.7636,18.853,18.714,18.853,93546.0
2019-06-17 14:00:00,18.98,19.01,18.92,18.94,83199.0,18.853,18.8828,18.7934,18.8133,83199.0
2019-06-17 14:30:00,18.94,19.0,18.93,18.98,63752.0,18.8133,18.8729,18.8034,18.853,63752.0
2019-06-17 15:00:00,18.98,18.98,18.88,18.94,116019.0,18.853,18.853,18.7537,18.8133,116019.0
2019-06-17 15:30:00,18.94,18.95,18.81,18.88,772948.0,18.8133,18.8232,18.6842,18.7537,772948.0
2019-06-18 09:30:00,19.14,19.34,18.96,19.27,240594.0,19.0119,19.2106,18.8332,19.1411,240594.0
2019-06-18 10:00:00,19.26,19.69,19.14,19.57,483432.0,19.1311,19.5583,19.0119,19.4391,483432.0
2019-06-18 10:30:00,19.57,19.62,19.46,19.56,382969.0,19.4391,19.4887,19.3298,19.4291,382969.0
2019-06-18 11:00:00,19.56,19.62,19.47,19.52,211344.0,19.4291,19.4887,19.3397,19.3894,211344.0
2019-06-18 11:30:00,19.53,19.54,19.34,19.37,145647.0,19.3993,19.4093,19.2106,19.2404,145647.0
2019-06-18 12:00:00,19.38,19.47,19.28,19.36,130138.0,19.2503,19.3397,19.151,19.2305,130138.0
2019-06-18 12:30:00,19.35,19.37,19.27,19.29,41690.0,19.2205,19.2404,19.1411,19.1609,41690.0
2019-06-18 13:00:00,19.29,19.3,19.2,19.25,61887.0,19.1609,19.1709,19.0715,19.1212,61887.0
2019-06-18 13:30:00,19.26,19.27,19.15,19.19,125873.0,19.1311,19.1411,19.0219,19.0616,125873.0
2019-06-18 14:00:00,19.2,19.2,19.11,19.12,65510.0,19.0715,19.0715,18.9821,18.9921,65510.0
2019-06-18 14:30:00,19.12,19.2,19.08,19.11,167678.0,18.9921,19.0715,18.9524,18.9821,167678.0
2019-06-18 15:00:00,19.1,19.12,19.04,19.06,82828.0,18.9722,18.9921,18.9126,18.9325,82828.0
2019-06-18 15:30:00,19.05,19.18,18.96,19.15,452441.0,18.9226,19.0517,18.8332,19.0219,452441.0
2019-06-19 09:30:00,19.62,20.39,19.42,20.08,1818857.0,19.4887,20.2536,19.2901,19.9457,1818857.0
2019-06-19 10:00:00,20.09,20.1,19.88,19.99,864657.0,19.9556,19.9655,19.747,19.8563,864657.0
2019-06-19 10:30:00,20.0,20.31,19.96,20.05,909957.0,19.8662,20.1741,19.8265,19.9159,909957.0
2019-06-19 11:00:00,20.06,20.71,20.06,20.69,756172.0,19.9258,20.5714,19.9258,20.5516,756172.0
2019-06-19 11:30:00,20.7,20.97,20.57,20.61,678139.0,20.5615,20.8297,20.4324,20.4721,678139.0
2019-06-19 12:00:00,20.61,20.66,20.38,20.55,872192.0,20.4721,20.5218,20.2437,20.4125,872192.0
2019-06-19 12:30:00,20.55,20.96,20.53,20.96,851107.0,20.4125,20.8198,20.3926,20.8198,851107.0
2019-06-19 13:00:00,20.96,21.07,20.72,20.77,1660074.0,20.8198,20.929,20.5814,20.631,1660074.0
2019-06-19 13:30:00,20.78,20.9,20.32,20.54,1761436.0,20.641,20.7602,20.1841,20.4026,1761436.0
2019-06-19 14:00:00,20.54,20.9,20.52,20.55,619426.0,20.4026,20.7602,20.3827,20.4125,619426.0
2019-06-19 14:30:00,20.55,20.76,20.49,20.65,490560.0,20.4125,20.6211,20.3529,20.5118,490560.0
2019-06-19 15:00:00,20.64,20.67,20.46,20.51,949442.0,20.5019,20.5317,20.3231,20.3728,949442.0
2019-06-19 15:30:00,20.51,20.61,20.33,20.52,2506313.0,20.3728,20.4721,20.194,20.3827,2506313.0
2019-06-20 09:30:00,21.0,21.33,20.97,21.14,786490.0,20.8595,21.1873,20.8297,20.9986,786490.0
2019-06-20 10:00:00,21.14,21.2,20.93,21.1,461009.0,20.9986,21.0582,20.79,20.9588,461009.0
2019-06-20 10:30:00,21.1,21.12,20.99,21.0,295702.0,20.9588,20.9787,20.8496,20.8595,295702.0
2019-06-20 11:00:00,21.01,21.05,20.9,21.0,465515.0,20.8694,20.9092,20.7602,20.8595,465515.0
2019-06-20 11:30:00,21.01,21.03,20.96,21.0,260590.0,20.8694,20.8893,20.8198,20.8595,260590.0
2019-06-20 12:00:00,21.0,21.32,20.99,21.1,539817.0,20.8595,21.1774,20.8496,20.9588,539817.0
2019-06-20 12:30:00,21.1,21.13,20.92,20.99,279677.0,20.9588,20.9886,20.78,20.8496,279677.0
2019-06-20 13:00:00,20.99,21.06,20.8,21.0,793407.0,20.8496,20.9191,20.6608,20.8595,793407.0
2019-06-20 13:30:00,21.0,21.02,20.83,20.92,444216.0,20.8595,20.8794,20.6906,20.78,444216.0
2019-06-20 14:00:00,20.92,21.03,20.86,21.0,361043.0,20.78,20.8893,20.7204,20.8595,361043.0
2019-06-20 14:30:00,21.01,22.85,20.95,22.55,2908329.0,20.8694,22.6971,20.8098,22.3991,2908329.0
2019-06-20 15:00:00,22.54,23.72,22.32,23.51,5584025.0,22.3892,23.5613,22.1707,23.3527,5584025.0
2019-06-20 15:30:00,23.54,23.85,22.4,23.59,4394687.0,23.3825,23.6904,22.2501,23.4322,4394687.0
2019-06-21 09:30:00,22.7,23.1,22.12,22.54,2466969.0,22.5481,22.9455,21.972,22.3892,2466969.0
2019-06-21 10:00:00,22.54,23.0,22.49,22.83,457911.0,22.3892,22.8461,22.3395,22.6773,457911.0
2019-06-21 10:30:00,22.83,23.25,22.78,23.22,531747.0,22.6773,23.0945,22.6276,23.0647,531747.0
2019-06-21 11:00:00,23.22,23.25,23.13,23.17,322193.0,23.0647,23.0945,22.9753,23.015,322193.0
2019-06-21 11:30:00,23.17,23.18,22.86,22.96,355806.0,23.015,23.0249,22.7071,22.8064,355806.0
2019-06-21 12:00:00,22.96,23.09,22.95,23.07,246172.0,22.8064,22.9355,22.7965,22.9157,246172.0
2019-06-21 12:30:00,23.07,23.14,22.72,22.86,633092.0,22.9157,22.9852,22.568,22.7071,633092.0
2019-06-21 13:00:00,22.85,25.19,22.65,23.36,4470544.0,22.6971,25.0215,22.4985,23.2037,4470544.0
2019-06-21 13:30:00,23.38,24.03,23.33,23.48,2000715.0,23.2236,23.8692,23.1739,23.3229,2000715.0
2019-06-21 14:00:00,23.46,23.82,23.26,23.4,1601370.0,23.303,23.6606,23.1044,23.2434,1601370.0
2019-06-21 14:30:00,23.41,23.61,23.39,23.5,771084.0,23.2534,23.452,23.2335,23.3428,771084.0
2019-06-21 15:00:00,23.5,23.61,22.75,23.04,1816126.0,23.3428,23.452,22.5978,22.8859,1816126.0
2019-06-21 15:30:00,23.04,23.1,22.88,22.91,2367833.0,22.8859,22.9455,22.7269,22.7567,2367833.0
2019-06-24 09:30:00,22.97,23.3,22.61,22.77,657505.0,22.8163,23.1441,22.4587,22.6177,657505.0
2019-06-24 10:00:00,22.75,22.86,22.68,22.86,339990.0,22.5978,22.7071,22.5283,22.7071,339990.0
2019-06-24 10:30:00,22.87,23.0,22.86,22.98,215385.0,22.717,22.8461,22.7071,22.8263,215385.0
2019-06-24 11:00:00,22.98,23.05,22.83,22.87,332463.0,22.8263,22.8958,22.6773,22.717,332463.0
2019-06-24 11:30:00,22.86,22.89,22.75,22.76,332099.0,22.7071,22.7369,22.5978,22.6077,332099.0
2019-06-24 12:00:00,22.75,22.83,22.68,22.76,407633.0,22.5978,22.6773,22.5283,22.6077,407633.0
2019-06-24 12:30:00,22.76,22.77,22.4,22.61,487610.0,22.6077,22.6177,22.2501,22.4587,487610.0
2019-06-24 13:00:00,22.6,22.65,22.44,22.5,314613.0,22.4488,22.4985,22.2899,22.3495,314613.0
2019-06-24 13:30:00,22.49,22.63,22.43,22.54,350462.0,22.3395,22.4786,22.2799,22.3892,350462.0
2019-06-24 14:00:00,22.53,22.56,22.27,22.3,400157.0,22.3793,22.4091,22.121,22.1508,400157.0
2019-06-24 14:30:00,22.32,22.35,21.75,21.81,961457.0,22.1707,22.2005,21.6045,21.6641,961457.0
2019-06-24 15:00:00,21.8,21.84,21.48,21.53,774739.0,21.6542,21.6939,21.3363,21.386,774739.0
2019-06-24 15:30:00,21.52,21.71,21.26,21.66,1779941.0,21.376,21.5648,21.1178,21.5151,1779941.0
2019-06-25 09:30:00,21.66,21.66,20.93,21.02,1173619.0,21.5151,21.5151,20.79,20.8794,1173619.0
2019-06-25 10:00:00,21.02,21.74,20.95,21.73,990460.0,20.8794,21.5946,20.8098,21.5846,990460.0
2019-06-25 10:30:00,21.73,21.85,21.5,21.8,949050.0,21.5846,21.7038,21.3562,21.6542,949050.0
2019-06-25 11:00:00,21.79,22.09,21.67,21.91,556192.0,21.6442,21.9422,21.525,21.7634,556192.0
2019-06-25 11:30:00,21.91,22.17,21.89,22.17,697480.0,21.7634,22.0217,21.7436,22.0217,697480.0
2019-06-25 12:00:00,22.17,22.21,21.73,22.0,295735.0,22.0217,22.0614,21.5846,21.8528,295735.0
2019-06-25 12:30:00,22.0,22.01,21.9,21.96,188528.0,21.8528,21.8627,21.7535,21.8131,188528.0
2019-06-25 13:00:00,21.96,22.09,21.92,21.99,524221.0,21.8131,21.9422,21.7734,21.8429,524221.0
2019-06-25 13:30:00,21.99,22.02,21.8,21.8,214652.0,21.8429,21.8727,21.6542,21.6542,214652.0
2019-06-25 14:00:00,21.8,21.88,21.78,21.79,228601.0,21.6542,21.7336,21.6343,21.6442,228601.0
2019-06-25 14:30:00,21.78,21.8,21.41,21.51,410754.0,21.6343,21.6542,21.2668,21.3661,410754.0
2019-06-25 15:00:00,21.51,21.59,21.29,21.46,447261.0,21.3661,21.4456,21.1476,21.3164,447261.0
2019-06-25 15:30:00,21.46,21.62,21.38,21.61,1133747.0,21.3164,21.4754,21.237,21.4654,1133747.0
2019-06-26 09:30:00,21.44,21.65,20.95,21.06,464985.0,21.2966,21.5052,20.8098,20.9191,464985.0
2019-06-26 10:00:00,21.06,21.28,21.01,21.11,442552.0,20.9191,21.1376,20.8694,20.9688,442552.0
2019-06-26 10:30:00,21.11,21.33,21.1,21.26,429715.0,20.9688,21.1873,20.9588,21.1178,429715.0
2019-06-26 11:00:00,21.26,21.61,21.13,21.61,574937.0,21.1178,21.4654,20.9886,21.4654,574937.0
2019-06-26 11:30:00,21.61,21.69,21.52,21.64,240377.0,21.4654,21.5449,21.376,21.4952,240377.0
2019-06-26 12:00:00,21.64,21.74,21.64,21.71,178182.0,21.4952,21.5946,21.4952,21.5648,178182.0
2019-06-26 12:30:00,21.72,21.75,21.68,21.69,222843.0,21.5747,21.6045,21.535,21.5449,222843.0
2019-06-26 13:00:00,21.68,21.69,21.53,21.53,231955.0,21.535,21.5449,21.386,21.386,231955.0
2019-06-26 13:30:00,21.53,21.66,21.42,21.6,231441.0,21.386,21.5151,21.2767,21.4555,231441.0
2019-06-26 14:00:00,21.6,21.68,21.59,21.66,267896.0,21.4555,21.535,21.4456,21.5151,267896.0
2019-06-26 14:30:00,21.67,21.88,21.66,21.83,226685.0,21.525,21.7336,21.5151,21.684,226685.0
2019-06-26 15:00:00,21.83,21.91,21.8,21.83,208574.0,21.684,21.7634,21.6542,21.684,208574.0
2019-06-26 15:30:00,21.83,21.89,21.7,21.73,552479.0,21.684,21.7436,21.5548,21.5846,552479.0
2019-06-27 09:30:00,21.75,21.93,21.49,21.83,253613.0,21.6045,21.7833,21.3462,21.684,253613.0
2019-06-27 10:00:00,21.83,22.09,21.83,22.05,210973.0,21.684,21.9422,21.684,21.9025,210973.0
2019-06-27 10:30:00,22.05,22.42,22.05,22.3,341822.0,21.9025,22.27,21.9025,22.1508,341822.0
2019-06-27 11:00:00,22.3,22.79,22.22,22.61,280303.0,22.1508,22.6375,22.0713,22.4587,280303.0
2019-06-27 11:30:00,22.62,22.82,22.55,22.7,218334.0,22.4687,22.6673,22.3991,22.5481,218334.0
2019-06-27 12:00:00,22.7,22.87,22.65,22.83,178617.0,22.5481,22.717,22.4985,22.6773,178617.0
2019-06-27 12:30:00,22.83,22.94,22.76,22.89,209548.0,22.6773,22.7865,22.6077,22.7369,209548.0
2019-06-27 13:00:00,22.89,23.15,22.86,23.11,413493.0,22.7369,22.9951,22.7071,22.9554,413493.0
2019-06-27 13:30:00,23.12,23.71,23.06,23.41,637519.0,22.9653,23.5514,22.9057,23.2534,637519.0
2019-06-27 14:00:00,23.4,23.41,23.07,23.26,483891.0,23.2434,23.2534,22.9157,23.1044,483891.0
2019-06-27 14:30:00,23.27,23.7,23.26,23.64,473640.0,23.1143,23.5414,23.1044,23.4818,473640.0
2019-06-27 15:00:00,23.64,23.81,23.44,23.7,651133.0,23.4818,23.6507,23.2832,23.5414,651133.0
2019-06-27 15:30:00,23.7,24.04,23.59,23.95,1723247.0,23.5414,23.8792,23.4322,23.7898,1723247.0
2019-06-28 09:30:00,23.74,24.12,23.7,23.96,1551995.0,23.5812,23.9586,23.5414,23.7997,1551995.0
2019-06-28 10:00:00,23.94,24.01,23.29,23.86,727864.0,23.7798,23.8494,23.1342,23.7004,727864.0
2019-06-28 10:30:00,23.84,23.9,23.7,23.76,390759.0,23.6805,23.7401,23.5414,23.601,390759.0
2019-06-28 11:00:00,23.77,23.92,23.55,23.71,594582.0,23.611,23.76,23.3924,23.5514,594582.0
2019-06-28 11:30:00,23.71,23.73,23.5,23.53,432196.0,23.5514,23.5712,23.3428,23.3726,432196.0
2019-06-28 12:00:00,23.54,23.64,23.45,23.52,362521.0,23.3825,23.4818,23.2931,23.3626,362521.0
2019-06-28 12:30:00,23.52,23.57,23.2,23.2,422258.0,23.3626,23.4123,23.0448,23.0448,422258.0
2019-06-28 13:00:00,23.21,23.27,23.08,23.1,359972.0,23.0547,23.1143,22.9256,22.9455,359972.0
2019-06-28 13:30:00,23.09,23.1,22.84,22.96,389941.0,22.9355,22.9455,22.6872,22.8064,389941.0
2019-06-28 14:00:00,22.97,23.11,22.89,22.94,357551.0,22.8163,22.9554,22.7369,22.7865,357551.0
2019-06-28 14:30:00,22.94,22.94,22.51,22.59,583013.0,22.7865,22.7865,22.3594,22.4389,583013.0
2019-06-28 15:00:00,22.59,22.85,22.2,22.76,834317.0,22.4389,22.6971,22.0515,22.6077,834317.0
2019-06-28 15:30:00,22.75,22.92,22.18,22.92,1900771.0,22.5978,22.7667,22.0316,22.7667,1900771.0
2019-07-01 09:30:00,23.11,23.14,22.47,22.78,595971.0,22.9554,22.9852,22.3197,22.6276,595971.0
2019-07-01 10:00:00,22.78,22.87,22.53,22.67,283414.0,22.6276,22.717,22.3793,22.5183,283414.0
2019-07-01 10:30:00,22.66,22.76,22.49,22.76,357301.0,22.5084,22.6077,22.3395,22.6077,357301.0
2019-07-01 11:00:00,22.78,23.0,22.76,22.94,292480.0,22.6276,22.8461,22.6077,22.7865,292480.0
2019-07-01 11:30:00,22.94,23.56,22.92,23.41,426918.0,22.7865,23.4024,22.7667,23.2534,426918.0
2019-07-01 12:00:00,23.4,23.44,23.07,23.08,148363.0,23.2434,23.2832,22.9157,22.9256,148363.0
2019-07-01 12:30:00,23.08,23.12,22.96,23.03,178232.0,22.9256,22.9653,22.8064,22.8759,178232.0
2019-07-01 13:00:00,23.03,23.06,22.78,22.82,175421.0,22.8759,22.9057,22.6276,22.6673,175421.0
2019-07-01 13:30:00,22.82,22.97,22.8,22.93,129702.0,22.6673,22.8163,22.6475,22.7766,129702.0
2019-07-01 14:00:00,22.92,23.14,22.89,23.12,205973.0,22.7667,22.9852,22.7369,22.9653,205973.0
2019-07-01 14:30:00,23.12,23.12,22.9,22.99,184089.0,22.9653,22.9653,22.7468,22.8362,184089.0
2019-07-01 15:00:00,23.0,23.08,22.91,22.92,200910.0,22.8461,22.9256,22.7567,22.7667,200910.0
2019-07-01 15:30:00,22.93,23.34,22.91,23.33,815455.0,22.7766,23.1839,22.7567,23.1739,815455.0
2019-07-02 09:30:00,23.36,23.49,23.15,23.32,219910.0,23.2037,23.3328,22.9951,23.164,219910.0
2019-07-02 10:00:00,23.32,23.41,23.08,23.21,165804.0,23.164,23.2534,22.9256,23.0547,165804.0
2019-07-02 10:30:00,23.21,23.22,22.86,22.93,172073.0,23.0547,23.0647,22.7071,22.7766,172073.0
2019-07-02 11:00:00,22.94,23.02,22.75,22.8,204275.0,22.7865,22.866,22.5978,22.6475,204275.0
2019-07-02 11:30:00,22.8,22.91,22.76,22.79,243564.0,22.6475,22.7567,22.6077,22.6375,243564.0
2019-07-02 12:00:00,22.78,22.8,22.6,22.72,241765.0,22.6276,22.6475,22.4488,22.568,241765.0
2019-07-02 12:30:00,22.72,22.81,22.71,22.8,447196.0,22.568,22.6574,22.5581,22.6475,447196.0
2019-07-02 13:00:00,22.8,22.84,22.48,22.5,286204.0,22.6475,22.6872,22.3296,22.3495,286204.0
2019-07-02 13:30:00,22.5,22.53,22.13,22.5,369354.0,22.3495,22.3793,21.9819,22.3495,369354.0
2019-07-02 14:00:00,22.49,22.64,22.49,22.62,220558.0,22.3395,22.4885,22.3395,22.4687,220558.0
2019-07-02 14:30:00,22.61,22.74,22.55,22.64,235787.0,22.4587,22.5879,22.3991,22.4885,235787.0
2019-07-02 15:00:00,22.64,22.73,22.56,22.7,366576.0,22.4885,22.5779,22.4091,22.5481,366576.0
2019-07-02 15:30:00,22.7,22.73,22.4,22.41,675326.0,22.5481,22.5779,22.2501,22.2601,675326.0
2019-07-03 09:30:00,22.53,22.71,22.14,22.17,468633.0,22.3793,22.5581,21.9919,22.0217,468633.0
2019-07-03 10:00:00,22.19,22.69,22.03,22.66,372556.0,22.0415,22.5382,21.8826,22.5084,372556.0
2019-07-03 10:30:00,22.67,23.07,22.67,22.97,363962.0,22.5183,22.9157,22.5183,22.8163,363962.0
2019-07-03 11:00:00,22.97,23.1,22.81,22.84,427666.0,22.8163,22.9455,22.6574,22.6872,427666.0
2019-07-03 11:30:00,22.82,22.85,22.47,22.56,401312.0,22.6673,22.6971,22.3197,22.4091,401312.0
2019-07-03 12:00:00,22.56,22.56,22.28,22.36,304224.0,22.4091,22.4091,22.1309,22.2104,304224.0
2019-07-03 12:30:00,22.36,22.46,22.29,22.37,594160.0,22.2104,22.3097,22.1409,22.2203,594160.0
2019-07-05 09:30:00,22.22,22.26,21.97,22.06,417687.0,22.0713,22.1111,21.823,21.9124,417687.0
2019-07-05 10:00:00,22.06,22.07,21.78,21.8,255901.0,21.9124,21.9223,21.6343,21.6542,255901.0
2019-07-05 10:30:00,21.79,21.9,21.73,21.86,208589.0,21.6442,21.7535,21.5846,21.7138,208589.0
2019-07-05 11:00:00,21.86,21.91,21.81,21.84,164171.0,21.7138,21.7634,21.6641,21.6939,164171.0
2019-07-05 11:30:00,21.84,21.86,21.8,21.86,149864.0,21.6939,21.7138,21.6542,21.7138,149864.0
2019-07-05 12:00:00,21.85,21.86,21.75,21.8,140700.0,21.7038,21.7138,21.6045,21.6542,140700.0
2019-07-05 12:30:00,21.79,21.82,21.77,21.78,119596.0,21.6442,21.674,21.6244,21.6343,119596.0
2019-07-05 13:00:00,21.79,21.86,21.76,21.82,262278.0,21.6442,21.7138,21.6144,21.674,262278.0
2019-07-05 13:30:00,21.82,21.84,21.78,21.83,68034.0,21.674,21.6939,21.6343,21.684,68034.0
2019-07-05 14:00:00,21.82,21.84,21.81,21.84,97897.0,21.674,21.6939,21.6641,21.6939,97897.0
2019-07-05 14:30:00,21.84,21.89,21.82,21.87,255866.0,21.6939,21.7436,21.674,21.7237,255866.0
2019-07-05 15:00:00,21.87,21.87,21.73,21.74,262828.0,21.7237,21.7237,21.5846,21.5946,262828.0
2019-07-05 15:30:00,21.74,21.82,21.57,21.79,704362.0,21.5946,21.674,21.4257,21.6442,704362.0
2019-07-08 09:30:00,21.45,21.71,21.14,21.48,530251.0,21.3065,21.5648,20.9986,21.3363,530251.0
2019-07-08 10:00:00,21.49,21.5,21.25,21.26,326387.0,21.3462,21.3562,21.1078,21.1178,326387.0
2019-07-08 10:30:00,21.25,21.42,21.18,21.22,322946.0,21.1078,21.2767,21.0383,21.078,322946.0
2019-07-08 11:00:00,21.21,21.23,20.92,21.03,456662.0,21.0681,21.088,20.78,20.8893,456662.0
2019-07-08 11:30:00,21.03,21.11,21.0,21.07,274761.0,20.8893,20.9688,20.8595,20.929,274761.0
2019-07-08 12:00:00,21.08,21.08,20.98,21.0,251811.0,20.939,20.939,20.8396,20.8595,251811.0
2019-07-08 12:30:00,21.0,21.03,20.95,21.0,190728.0,20.8595,20.8893,20.8098,20.8595,190728.0
2019-07-08 13:00:00,21.0,21.5,20.98,21.42,842960.0,20.8595,21.3562,20.8396,21.2767,842960.0
2019-07-08 13:30:00,21.42,21.65,21.34,21.53,443789.0,21.2767,21.5052,21.1972,21.386,443789.0
2019-07-08 14:00:00,21.53,21.68,21.52,21.53,671850.0,21.386,21.535,21.376,21.386,671850.0
2019-07-08 14:30:00,21.53,21.59,21.46,21.51,302672.0,21.386,21.4456,21.3164,21.3661,302672.0
2019-07-08 15:00:00,21.51,21.69,21.49,21.65,473051.0,21.3661,21.5449,21.3462,21.5052,473051.0
2019-07-08 15:30:00,21.64,21.84,21.63,21.73,970592.0,21.4952,21.6939,21.4853,21.5846,970592.0
2019-07-09 09:30:00,21.69,23.09,21.61,22.62,1214600.0,21.5449,22.9355,21.4654,22.4687,1214600.0
2019-07-09 10:00:00,22.63,22.75,22.46,22.74,660842.0,22.4786,22.5978,22.3097,22.5879,660842.0
2019-07-09 10:30:00,22.74,22.93,22.7,22.85,562464.0,22.5879,22.7766,22.5481,22.6971,562464.0
2019-07-09 11:00:00,22.85,22.87,22.62,22.8,474257.0,22.6971,22.717,22.4687,22.6475,474257.0
2019-07-09 11:30:00,22.79,22.81,22.51,22.6,654701.0,22.6375,22.6574,22.3594,22.4488,654701.0
2019-07-09 12:00:00,22.6,22.65,22.55,22.59,224533.0,22.4488,22.4985,22.3991,22.4389,224533.0
2019-07-09 12:30:00,22.59,22.66,22.47,22.62,305265.0,22.4389,22.5084,22.3197,22.4687,305265.0
2019-07-09 13:00:00,22.62,22.63,22.23,22.26,456075.0,22.4687,22.4786,22.0813,22.1111,456075.0
2019-07-09 13:30:00,22.26,22.33,22.03,22.08,267803.0,22.1111,22.1806,21.8826,21.9323,267803.0
2019-07-09 14:00:00,22.08,22.19,21.94,21.96,409471.0,21.9323,22.0415,21.7932,21.8131,409471.0
2019-07-09 14:30:00,21.96,22.09,21.82,22.03,234195.0,21.8131,21.9422,21.674,21.8826,234195.0
2019-07-09 15:00:00,22.03,22.19,22.0,22.12,330520.0,21.8826,22.0415,21.8528,21.972,330520.0
2019-07-09 15:30:00,22.13,22.3,21.9,21.9,1304521.0,21.9819,22.1508,21.7535,21.7535,1304521.0
2019-07-10 09:30:00,22.15,22.32,21.8,21.86,369008.0,22.0018,22.1707,21.6542,21.7138,369008.0
2019-07-10 10:00:00,21.85,21.87,21.17,21.57,265290.0,21.7038,21.7237,21.0284,21.4257,265290.0
2019-07-10 10:30:00,21.56,21.67,21.33,21.44,372245.0,21.4158,21.525,21.1873,21.2966,372245.0
2019-07-10 11:00:00,21.42,21.68,21.38,21.53,262361.0,21.2767,21.535,21.237,21.386,262361.0
2019-07-10 11:30:00,21.52,21.55,21.42,21.5,227336.0,21.376,21.4058,21.2767,21.3562,227336.0
2019-07-10 12:00:00,21.47,21.51,21.45,21.48,189397.0,21.3264,21.3661,21.3065,21.3363,189397.0
2019-07-10 12:30:00,21.47,21.5,21.23,21.29,229318.0,21.3264,21.3562,21.088,21.1476,229318.0
2019-07-10 13:00:00,21.29,21.38,21.11,21.19,289901.0,21.1476,21.237,20.9688,21.0482,289901.0
2019-07-10 13:30:00,21.18,21.37,21.14,21.36,224644.0,21.0383,21.227,20.9986,21.2171,224644.0
2019-07-10 14:00:00,21.37,21.37,21.16,21.18,137883.0,21.227,21.227,21.0184,21.0383,137883.0
2019-07-10 14:30:00,21.17,21.2,21.07,21.2,192358.0,21.0284,21.0582,20.929,21.0582,192358.0
2019-07-10 15:00:00,21.2,21.2,21.02,21.07,239119.0,21.0582,21.0582,20.8794,20.929,239119.0
2019-07-10 15:30:00,21.07,21.46,21.07,21.4,2282360.0,20.929,21.3164,20.929,21.2568,2282360.0
2019-07-11 09:30:00,21.4,21.73,21.37,21.45,619841.0,21.2568,21.5846,21.227,21.3065,619841.0
2019-07-11 10:00:00,21.47,21.47,21.27,21.28,213021.0,21.3264,21.3264,21.1277,21.1376,213021.0
2019-07-11 10:30:00,21.28,21.28,21.06,21.13,242747.0,21.1376,21.1376,20.9191,20.9886,242747.0
2019-07-11 11:00:00,21.14,21.15,20.93,20.96,312017.0,20.9986,21.0085,20.79,20.8198,312017.0
2019-07-11 11:30:00,20.96,20.98,20.56,20.64,431862.0,20.8198,20.8396,20.4224,20.5019,431862.0
2019-07-11 12:00:00,20.64,20.78,20.57,20.61,185136.0,20.5019,20.641,20.4324,20.4721,185136.0
2019-07-11 12:30:00,20.62,20.73,20.58,20.65,197605.0,20.482,20.5913,20.4423,20.5118,197605.0
2019-07-11 13:00:00,20.66,20.8,20.58,20.73,196466.0,20.5218,20.6608,20.4423,20.5913,196466.0
2019-07-11 13:30:00,20.72,21.29,20.38,20.49,1678718.0,20.5814,21.1476,20.2437,20.3529,1678718.0
2019-07-11 14:00:00,20.5,20.53,19.92,20.48,1607171.0,20.3629,20.3926,19.7867,20.343,1607171.0
2019-07-11 14:30:00,20.48,20.62,20.35,20.45,677901.0,20.343,20.482,20.2139,20.3132,677901.0
2019-07-11 15:00:00,20.44,20.5,20.35,20.44,730978.0,20.3033,20.3629,20.2139,20.3033,730978.0
2019-07-11 15:30:00,20.44,20.54,20.39,20.47,977298.0,20.3033,20.4026,20.2536,20.3331,977298.0
2019-07-12 09:30:00,20.13,20.31,19.63,19.63,1022280.0,19.9953,20.1741,19.4987,19.4987,1022280.0
2019-07-12 10:00:00,19.64,19.78,19.54,19.69,774787.0,19.5086,19.6477,19.4093,19.5583,774787.0
2019-07-12 10:30:00,19.68,19.75,19.5,19.51,494115.0,19.5483,19.6179,19.3695,19.3795,494115.0
2019-07-12 11:00:00,19.51,19.57,19.35,19.51,527237.0,19.3795,19.4391,19.2205,19.3795,527237.0
2019-07-12 11:30:00,19.52,19.59,19.45,19.46,646796.0,19.3894,19.4589,19.3199,19.3298,646796.0
2019-07-12 12:00:00,19.45,19.54,19.4,19.41,479101.0,19.3199,19.4093,19.2702,19.2801,479101.0
2019-07-12 12:30:00,19.41,19.48,19.39,19.4,406682.0,19.2801,19.3497,19.2603,19.2702,406682.0
2019-07-12 13:00:00,19.41,19.58,19.35,19.51,758052.0,19.2801,19.449,19.2205,19.3795,758052.0
2019-07-12 13:30:00,19.51,19.57,19.47,19.52,353107.0,19.3795,19.4391,19.3397,19.3894,353107.0
2019-07-12 14:00:00,19.51,19.58,19.42,19.46,372838.0,19.3795,19.449,19.2901,19.3298,372838.0
2019-07-12 14:30:00,19.45,19.53,19.43,19.49,286667.0,19.3199,19.3993,19.3,19.3596,286667.0
2019-07-12 15:00:00,19.48,19.49,19.4,19.42,433551.0,19.3497,19.3596,19.2702,19.2901,433551.0
2019-07-12 15:30:00,19.42,19.48,19.3,19.41,1583019.0,19.2901,19.3497,19.1709,19.2801,1583019.0
2019-07-15 09:30:00,19.22,19.22,18.16,18.42,2328910.0,19.0914,19.0914,18.0385,18.2968,2328910.0
2019-07-15 10:00:00,18.44,18.56,18.03,18.3,1870827.0,18.3166,18.4358,17.9094,18.1776,1870827.0
2019-07-15 10:30:00,18.3,18.37,18.15,18.37,660264.0,18.1776,18.2471,18.0286,18.2471,660264.0
2019-07-15 11:00:00,18.36,18.39,18.22,18.26,284294.0,18.2372,18.267,18.0981,18.1378,284294.0
2019-07-15 11:30:00,18.27,18.27,17.76,18.0,977012.0,18.1478,18.1478,17.6412,17.8796,977012.0
2019-07-15 12:00:00,17.99,18.07,17.82,17.93,705863.0,17.8696,17.9491,17.7008,17.81,705863.0
2019-07-15 12:30:00,17.93,17.93,17.75,17.82,724532.0,17.81,17.81,17.6312,17.7008,724532.0
2019-07-15 13:00:00,17.81,17.88,17.68,17.71,883427.0,17.6908,17.7604,17.5617,17.5915,883427.0
2019-07-15 13:30:00,17.71,17.77,17.5,17.52,901289.0,17.5915,17.6511,17.3829,17.4028,901289.0
2019-07-15 14:00:00,17.52,17.55,17.33,17.48,1597246.0,17.4028,17.4326,17.2141,17.3631,1597246.0
2019-07-15 14:30:00,17.49,17.89,17.45,17.81,1516755.0,17.373,17.7703,17.3333,17.6908,1516755.0
2019-07-15 15:00:00,17.82,18.08,17.79,17.87,1877748.0,17.7008,17.959,17.671,17.7504,1877748.0
2019-07-15 15:30:00,17.87,17.9,17.66,17.72,2298689.0,17.7504,17.7802,17.5419,17.6014,2298689.0
2019-07-16 09:30:00,17.91,18.13,17.85,17.94,905079.0,17.7902,18.0087,17.7306,17.82,905079.0
2019-07-16 10:00:00,17.94,17.98,17.73,17.97,484399.0,17.82,17.8597,17.6114,17.8498,484399.0
2019-07-16 10:30:00,17.96,18.19,17.91,18.1,717518.0,17.8398,18.0683,17.7902,17.9789,717518.0
2019-07-16 11:00:00,18.1,18.37,18.02,18.11,583249.0,17.9789,18.2471,17.8994,17.9888,583249.0
2019-07-16 11:30:00,18.11,18.16,18.02,18.04,491229.0,17.9888,18.0385,17.8994,17.9193,491229.0
2019-07-16 12:00:00,18.04,18.06,17.97,18.0,244974.0,17.9193,17.9392,17.8498,17.8796,244974.0
2019-07-16 12:30:00,17.99,18.0,17.93,17.95,218293.0,17.8696,17.8796,17.81,17.8299,218293.0
2019-07-16 13:00:00,17.95,18.01,17.93,17.98,336120.0,17.8299,17.8895,17.81,17.8597,336120.0
2019-07-16 13:30:00,17.98,18.25,17.97,18.23,701164.0,17.8597,18.1279,17.8498,18.108,701164.0
2019-07-16 14:00:00,18.23,18.25,18.07,18.09,670051.0,18.108,18.1279,17.9491,17.969,670051.0
2019-07-16 14:30:00,18.1,18.13,18.06,18.12,246573.0,17.9789,18.0087,17.9392,17.9988,246573.0
2019-07-16 15:00:00,18.12,18.3,18.11,18.26,425583.0,17.9988,18.1776,17.9888,18.1378,425583.0
2019-07-16 15:30:00,18.26,18.26,18.06,18.12,812941.0,18.1378,18.1378,17.9392,17.9988,812941.0
2019-07-17 09:30:00,17.92,18.21,17.92,18.05,303600.0,17.8001,18.0882,17.8001,17.9292,303600.0
2019-07-17 10:00:00,18.06,18.42,18.01,18.37,346519.0,17.9392,18.2968,17.8895,18.2471,346519.0
2019-07-17 10:30:00,18.37,18.63,18.36,18.58,349222.0,18.2471,18.5054,18.2372,18.4557,349222.0
2019-07-17 11:00:00,18.57,18.63,18.5,18.57,253678.0,18.4458,18.5054,18.3762,18.4458,253678.0
2019-07-17 11:30:00,18.56,18.58,18.43,18.44,170243.0,18.4358,18.4557,18.3067,18.3166,170243.0
2019-07-17 12:00:00,18.43,18.59,18.43,18.59,85482.0,18.3067,18.4656,18.3067,18.4656,85482.0
2019-07-17 12:30:00,18.58,18.71,18.51,18.68,272701.0,18.4557,18.5848,18.3862,18.555,272701.0
2019-07-17 13:00:00,18.69,18.8,18.67,18.77,276958.0,18.565,18.6742,18.5451,18.6444,276958.0
2019-07-17 13:30:00,18.76,18.9,18.75,18.82,259076.0,18.6345,18.7736,18.6246,18.6941,259076.0
2019-07-17 14:00:00,18.83,18.89,18.62,18.75,312675.0,18.704,18.7636,18.4954,18.6246,312675.0
2019-07-17 14:30:00,18.75,18.8,18.71,18.76,159757.0,18.6246,18.6742,18.5848,18.6345,159757.0
2019-07-17 15:00:00,18.76,18.77,18.4,18.46,466437.0,18.6345,18.6444,18.2769,18.3365,466437.0
2019-07-17 15:30:00,18.46,18.56,18.34,18.42,893753.0,18.3365,18.4358,18.2173,18.2968,893753.0
2019-07-18 09:30:00,17.8,17.86,16.86,17.55,2023524.0,17.6809,17.7405,16.7472,17.4326,2023524.0
2019-07-18 10:00:00,17.55,17.89,17.52,17.81,572208.0,17.4326,17.7703,17.4028,17.6908,572208.0
2019-07-18 10:30:00,17.81,18.0,17.66,17.9,502872.0,17.6908,17.8796,17.5419,17.7802,502872.0
2019-07-18 11:00:00,17.92,18.0,17.8,17.8,454315.0,17.8001,17.8796,17.6809,17.6809,454315.0
2019-07-18 11:30:00,17.8,17.83,17.73,17.82,180552.0,17.6809,17.7107,17.6114,17.7008,180552.0
2019-07-18 12:00:00,17.81,17.95,17.76,17.86,110499.0,17.6908,17.8299,17.6412,17.7405,110499.0
2019-07-18 12:30:00,17.86,17.9,17.77,17.9,144434.0,17.7405,17.7802,17.6511,17.7802,144434.0
2019-07-18 13:00:00,17.9,17.95,17.89,17.92,98845.0,17.7802,17.8299,17.7703,17.8001,98845.0
2019-07-18 13:30:00,17.92,17.97,17.9,17.97,210367.0,17.8001,17.8498,17.7802,17.8498,210367.0
2019-07-18 14:00:00,17.97,18.19,17.97,18.19,316017.0,17.8498,18.0683,17.8498,18.0683,316017.0
2019-07-18 14:30:00,18.19,18.42,18.17,18.35,334566.0,18.0683,18.2968,18.0484,18.2272,334566.0
2019-07-18 15:00:00,18.34,18.43,18.32,18.36,303827.0,18.2173,18.3067,18.1974,18.2372,303827.0
2019-07-18 15:30:00,18.36,18.54,18.35,18.45,708947.0,18.2372,18.416,18.2272,18.3266,708947.0
2019-07-19 09:30:00,18.24,18.28,17.85,18.01,548930.0,18.118,18.1577,17.7306,17.8895,548930.0
2019-07-19 10:00:00,18.0,18.05,17.91,18.0,272713.0,17.8796,17.9292,17.7902,17.8796,272713.0
2019-07-19 10:30:00,18.0,18.03,17.91,17.96,110755.0,17.8796,17.9094,17.7902,17.8398,110755.0
2019-07-19 11:00:00,17.97,17.97,17.85,17.97,229987.0,17.8498,17.8498,17.7306,17.8498,229987.0
2019-07-19 11:30:00,17.97,17.99,17.85,17.88,237954.0,17.8498,17.8696,17.7306,17.7604,237954.0
2019-07-19 12:00:00,17.9,18.01,17.9,17.92,237066.0,17.7802,17.8895,17.7802,17.8001,237066.0
2019-07-19 12:30:00,17.92,18.03,17.91,17.96,155459.0,17.8001,17.9094,17.7902,17.8398,155459.0
2019-07-19 13:00:00,17.97,17.97,17.81,17.86,201663.0,17.8498,17.8498,17.6908,17.7405,201663.0
2019-07-19 13:30:00,17.86,17.9,17.79,17.84,136111.0,17.7405,17.7802,17.671,17.7206,136111.0
2019-07-19 14:00:00,17.84,17.88,17.79,17.87,119150.0,17.7206,17.7604,17.671,17.7504,119150.0
2019-07-19 14:30:00,17.88,17.93,17.79,17.89,262136.0,17.7604,17.81,17.671,17.7703,262136.0
2019-07-19 15:00:00,17.89,17.95,17.65,17.68,485349.0,17.7703,17.8299,17.5319,17.5617,485349.0
2019-07-19 15:30:00,17.68,17.85,17.68,17.79,564178.0,17.5617,17.7306,17.5617,17.671,564178.0
2019-07-22 09:30:00,17.79,17.85,17.22,17.43,519872.0,17.671,17.7306,17.1048,17.3134,519872.0
2019-07-22 10:00:00,17.43,17.54,17.3,17.42,237076.0,17.3134,17.4227,17.1843,17.3035,237076.0
2019-07-22 10:30:00,17.4,17.51,17.36,17.39,198097.0,17.2836,17.3929,17.2439,17.2737,198097.0
2019-07-22 11:00:00,17.39,17.43,17.3,17.36,97994.0,17.2737,17.3134,17.1843,17.2439,97994.0
2019-07-22 11:30:00,17.35,17.45,17.3,17.38,120605.0,17.2339,17.3333,17.1843,17.2637,120605.0
2019-07-22 12:00:00,17.39,17.55,17.37,17.52,108667.0,17.2737,17.4326,17.2538,17.4028,108667.0
2019-07-22 12:30:00,17.52,17.53,17.47,17.49,66871.0,17.4028,17.4127,17.3531,17.373,66871.0
2019-07-22 13:00:00,17.49,17.51,17.46,17.49,45997.0,17.373,17.3929,17.3432,17.373,45997.0
2019-07-22 13:30:00,17.49,17.53,17.47,17.52,102284.0,17.373,17.4127,17.3531,17.4028,102284.0
2019-07-22 14:00:00,17.51,17.52,17.46,17.49,95426.0,17.3929,17.4028,17.3432,17.373,95426.0
2019-07-22 14:30:00,17.48,17.53,17.48,17.52,66716.0,17.3631,17.4127,17.3631,17.4028,66716.0
2019-07-22 15:00:00,17.52,17.54,17.5,17.54,170980.0,17.4028,17.4227,17.3829,17.4227,170980.0
2019-07-22 15:30:00,17.54,17.75,17.5,17.65,1103726.0,17.4227,17.6312,17.3829,17.5319,1103726.0
2019-07-23 09:30:00,17.64,18.08,17.59,18.08,360830.0,17.522,17.959,17.4723,17.959,360830.0
2019-07-23 10:00:00,18.09,18.13,17.88,17.93,192527.0,17.969,18.0087,17.7604,17.81,192527.0
2019-07-23 10:30:00,17.93,18.14,17.93,18.06,290454.0,17.81,18.0186,17.81,17.9392,290454.0
2019-07-23 11:00:00,18.06,18.24,18.05,18.2,337756.0,17.9392,18.118,17.9292,18.0782,337756.0
2019-07-23 11:30:00,18.19,18.35,18.12,18.26,364241.0,18.0683,18.2272,17.9988,18.1378,364241.0
2019-07-23 12:00:00,18.26,18.29,18.21,18.28,206987.0,18.1378,18.1676,18.0882,18.1577,206987.0
2019-07-23 12:30:00,18.28,18.42,18.24,18.39,509242.0,18.1577,18.2968,18.118,18.267,509242.0
2019-07-23 13:00:00,18.38,18.61,18.35,18.55,449074.0,18.257,18.4855,18.2272,18.4259,449074.0
2019-07-23 13:30:00,18.56,18.95,18.54,18.95,484673.0,18.4358,18.8232,18.416,18.8232,484673.0
2019-07-23 14:00:00,18.95,18.96,18.75,18.87,482856.0,18.8232,18.8332,18.6246,18.7438,482856.0
2019-07-23 14:30:00,18.89,18.9,18.67,18.87,610147.0,18.7636,18.7736,18.5451,18.7438,610147.0
2019-07-23 15:00:00,18.87,18.92,18.72,18.76,838315.0,18.7438,18.7934,18.5948,18.6345,838315.0
2019-07-23 15:30:00,18.76,18.91,18.75,18.88,1332877.0,18.6345,18.7835,18.6246,18.7537,1332877.0
2019-07-24 09:30:00,18.82,18.83,18.35,18.48,336129.0,18.6941,18.704,18.2272,18.3564,336129.0
2019-07-24 10:00:00,18.47,18.63,18.46,18.52,138000.0,18.3464,18.5054,18.3365,18.3961,138000.0
2019-07-24 10:30:00,18.52,18.81,18.51,18.79,190289.0,18.3961,18.6842,18.3862,18.6643,190289.0
2019-07-24 11:00:00,18.81,20.16,18.78,19.1,1968525.0,18.6842,20.0251,18.6544,18.9722,1968525.0
2019-07-24 11:30:00,19.09,19.17,18.88,18.99,666569.0,18.9623,19.0417,18.7537,18.863,666569.0
2019-07-24 12:00:00,18.99,19.02,18.75,18.96,524686.0,18.863,18.8928,18.6246,18.8332,524686.0
2019-07-24 12:30:00,18.96,19.02,18.71,18.72,368101.0,18.8332,18.8928,18.5848,18.5948,368101.0
2019-07-24 13:00:00,18.71,18.75,18.51,18.56,433608.0,18.5848,18.6246,18.3862,18.4358,433608.0
2019-07-24 13:30:00,18.55,18.66,18.47,18.61,646217.0,18.4259,18.5352,18.3464,18.4855,646217.0
2019-07-24 14:00:00,18.61,18.79,18.53,18.57,563260.0,18.4855,18.6643,18.406,18.4458,563260.0
2019-07-24 14:30:00,18.57,18.67,18.48,18.53,250234.0,18.4458,18.5451,18.3564,18.406,250234.0
2019-07-24 15:00:00,18.53,18.74,18.52,18.69,257619.0,18.406,18.6146,18.3961,18.565,257619.0
2019-07-24 15:30:00,18.68,18.96,18.66,18.9,523886.0,18.555,18.8332,18.5352,18.7736,523886.0
2019-07-25 09:30:00,19.29,19.44,18.4,18.44,424107.0,19.1609,19.3099,18.2769,18.3166,424107.0
2019-07-25 10:00:00,18.44,18.48,18.06,18.39,507625.0,18.3166,18.3564,17.9392,18.267,507625.0
2019-07-25 10:30:00,18.4,18.59,18.31,18.42,232718.0,18.2769,18.4656,18.1875,18.2968,232718.0
2019-07-25 11:00:00,18.42,18.45,18.25,18.3,326681.0,18.2968,18.3266,18.1279,18.1776,326681.0
2019-07-25 11:30:00,18.3,18.39,18.25,18.35,135960.0,18.1776,18.267,18.1279,18.2272,135960.0
2019-07-25 12:00:00,18.35,18.36,18.3,18.31,53764.0,18.2272,18.2372,18.1776,18.1875,53764.0
2019-07-25 12:30:00,18.31,18.35,18.15,18.22,177293.0,18.1875,18.2272,18.0286,18.0981,177293.0
2019-07-25 13:00:00,18.21,18.22,18.08,18.22,158186.0,18.0882,18.0981,17.959,18.0981,158186.0
2019-07-25 13:30:00,18.22,18.22,18.02,18.03,154871.0,18.0981,18.0981,17.8994,17.9094,154871.0
2019-07-25 14:00:00,18.03,18.17,18.03,18.12,136703.0,17.9094,18.0484,17.9094,17.9988,136703.0
2019-07-25 14:30:00,18.13,18.14,18.05,18.1,109737.0,18.0087,18.0186,17.9292,17.9789,109737.0
2019-07-25 15:00:00,18.1,18.22,18.1,18.13,143175.0,17.9789,18.0981,17.9789,18.0087,143175.0
2019-07-25 15:30:00,18.12,18.35,18.01,18.34,654993.0,17.9988,18.2272,17.8895,18.2173,654993.0
2019-07-26 09:30:00,18.28,18.48,18.14,18.34,409008.0,18.1577,18.3564,18.0186,18.2173,409008.0
2019-07-26 10:00:00,18.33,18.58,18.33,18.55,136256.0,18.2074,18.4557,18.2074,18.4259,136256.0
2019-07-26 10:30:00,18.55,18.62,18.37,18.4,172594.0,18.4259,18.4954,18.2471,18.2769,172594.0
2019-07-26 11:00:00,18.41,18.44,18.34,18.41,86017.0,18.2868,18.3166,18.2173,18.2868,86017.0
2019-07-26 11:30:00,18.41,18.46,18.35,18.45,96522.0,18.2868,18.3365,18.2272,18.3266,96522.0
2019-07-26 12:00:00,18.45,18.49,18.43,18.45,558780.0,18.3266,18.3663,18.3067,18.3266,558780.0
2019-07-26 12:30:00,18.45,18.47,18.25,18.3,234140.0,18.3266,18.3464,18.1279,18.1776,234140.0
2019-07-26 13:00:00,18.29,18.3,18.17,18.24,120474.0,18.1676,18.1776,18.0484,18.118,120474.0
2019-07-26 13:30:00,18.25,18.28,18.21,18.27,69306.0,18.1279,18.1577,18.0882,18.1478,69306.0
2019-07-26 14:00:00,18.27,18.3,18.24,18.3,68209.0,18.1478,18.1776,18.118,18.1776,68209.0
2019-07-26 14:30:00,18.3,18.34,18.28,18.32,170677.0,18.1776,18.2173,18.1577,18.1974,170677.0
2019-07-26 15:00:00,18.33,18.47,18.32,18.46,281842.0,18.2074,18.3464,18.1974,18.3365,281842.0
2019-07-26 15:30:00,18.46,18.72,18.45,18.72,933841.0,18.3365,18.5948,18.3266,18.5948,933841.0
2019-07-29 09:30:00,18.7,18.73,17.9,18.04,474313.0,18.5749,18.6047,17.7802,17.9193,474313.0
2019-07-29 10:00:00,18.03,18.15,17.98,18.04,284706.0,17.9094,18.0286,17.8597,17.9193,284706.0
2019-07-29 10:30:00,18.03,18.13,18.02,18.09,206513.0,17.9094,18.0087,17.8994,17.969,206513.0
2019-07-29 11:00:00,18.09,18.25,18.06,18.18,151228.0,17.969,18.1279,17.9392,18.0584,151228.0
2019-07-29 11:30:00,18.17,18.26,18.14,18.17,120081.0,18.0484,18.1378,18.0186,18.0484,120081.0
2019-07-29 12:00:00,18.16,18.18,18.05,18.1,75399.0,18.0385,18.0584,17.9292,17.9789,75399.0
2019-07-29 12:30:00,18.09,18.31,18.08,18.31,106927.0,17.969,18.1875,17.959,18.1875,106927.0
2019-07-29 13:00:00,18.31,18.32,18.17,18.23,94722.0,18.1875,18.1974,18.0484,18.108,94722.0
2019-07-29 13:30:00,18.23,18.25,18.15,18.18,60579.0,18.108,18.1279,18.0286,18.0584,60579.0
2019-07-29 14:00:00,18.18,18.27,18.14,18.24,63475.0,18.0584,18.1478,18.0186,18.118,63475.0
2019-07-29 14:30:00,18.24,18.27,18.18,18.25,151019.0,18.118,18.1478,18.0584,18.1279,151019.0
2019-07-29 15:00:00,18.26,18.32,18.23,18.3,134364.0,18.1378,18.1974,18.108,18.1776,134364.0
2019-07-29 15:30:00,18.3,18.39,18.26,18.29,298885.0,18.1776,18.267,18.1378,18.1676,298885.0
2019-07-30 09:30:00,18.13,18.33,18.01,18.26,109200.0,18.0087,18.2074,17.8895,18.1378,109200.0
2019-07-30 10:00:00,18.26,19.03,18.23,19.0,556720.0,18.1378,18.9027,18.108,18.8729,556720.0
2019-07-30 10:30:00,19.0,19.01,18.58,18.64,269011.0,18.8729,18.8828,18.4557,18.5153,269011.0
2019-07-30 11:00:00,18.64,18.65,18.41,18.42,149834.0,18.5153,18.5252,18.2868,18.2968,149834.0
2019-07-30 11:30:00,18.42,18.48,18.34,18.4,105375.0,18.2968,18.3564,18.2173,18.2769,105375.0
2019-07-30 12:00:00,18.39,18.41,18.27,18.3,114680.0,18.267,18.2868,18.1478,18.1776,114680.0
2019-07-30 12:30:00,18.3,18.32,18.23,18.27,73361.0,18.1776,18.1974,18.108,18.1478,73361.0
2019-07-30 13:00:00,18.27,18.28,18.04,18.15,245722.0,18.1478,18.1577,17.9193,18.0286,245722.0
2019-07-30 13:30:00,18.15,18.17,18.1,18.16,76654.0,18.0286,18.0484,17.9789,18.0385,76654.0
2019-07-30 14:00:00,18.17,18.18,18.08,18.09,118894.0,18.0484,18.0584,17.959,17.969,118894.0
2019-07-30 14:30:00,18.09,18.16,18.05,18.05,138117.0,17.969,18.0385,17.9292,17.9292,138117.0
2019-07-30 15:00:00,18.06,18.1,17.86,18.0,321257.0,17.9392,17.9789,17.7405,17.8796,321257.0
2019-07-30 15:30:00,18.0,18.08,17.95,18.02,703385.0,17.8796,17.959,17.8299,17.8994,703385.0
2019-07-31 09:30:00,18.05,18.18,17.9,18.06,447262.0,17.9292,18.0584,17.7802,17.9392,447262.0
2019-07-31 10:00:00,18.03,18.47,18.03,18.3,224743.0,17.9094,18.3464,17.9094,18.1776,224743.0
2019-07-31 10:30:00,18.3,18.38,18.07,18.09,127849.0,18.1776,18.257,17.9491,17.969,127849.0
2019-07-31 11:00:00,18.09,18.25,18.07,18.17,93700.0,17.969,18.1279,17.9491,18.0484,93700.0
2019-07-31 11:30:00,18.17,18.19,18.13,18.17,76231.0,18.0484,18.0683,18.0087,18.0484,76231.0
2019-07-31 12:00:00,18.17,18.24,18.16,18.18,45728.0,18.0484,18.118,18.0385,18.0584,45728.0
2019-07-31 12:30:00,18.2,18.24,18.12,18.2,41364.0,18.0782,18.118,17.9988,18.0782,41364.0
2019-07-31 13:00:00,18.2,18.24,18.18,18.2,63369.0,18.0782,18.118,18.0584,18.0782,63369.0
2019-07-31 13:30:00,18.2,18.22,18.11,18.11,40550.0,18.0782,18.0981,17.9888,17.9888,40550.0
2019-07-31 14:00:00,18.11,18.21,18.08,18.19,69193.0,17.9888,18.0882,17.959,18.0683,69193.0
2019-07-31 14:30:00,18.19,18.21,17.89,18.14,253893.0,18.0683,18.0882,17.7703,18.0186,253893.0
2019-07-31 15:00:00,18.14,18.28,18.11,18.18,271509.0,18.0186,18.1577,17.9888,18.0584,271509.0
2019-07-31 15:30:00,18.18,18.18,18.05,18.11,306170.0,18.0584,18.0584,17.9292,17.9888,306170.0
2019-08-01 09:30:00,18.07,18.5,17.95,18.33,333141.0,17.9491,18.3762,17.8299,18.2074,333141.0
2019-08-01 10:00:00,18.31,18.44,18.28,18.38,112872.0,18.1875,18.3166,18.1577,18.257,112872.0
2019-08-01 10:30:00,18.39,18.48,18.22,18.45,174577.0,18.267,18.3564,18.0981,18.3266,174577.0
2019-08-01 11:00:00,18.43,18.55,18.41,18.51,143428.0,18.3067,18.4259,18.2868,18.3862,143428.0
2019-08-01 11:30:00,18.5,18.56,18.5,18.51,94871.0,18.3762,18.4358,18.3762,18.3862,94871.0
2019-08-01 12:00:00,18.51,18.56,18.44,18.46,108839.0,18.3862,18.4358,18.3166,18.3365,108839.0
2019-08-01 12:30:00,18.44,18.54,18.44,18.51,95946.0,18.3166,18.416,18.3166,18.3862,95946.0
2019-08-01 13:00:00,18.5,18.53,18.31,18.31,84295.0,18.3762,18.406,18.1875,18.1875,84295.0
2019-08-01 13:30:00,18.34,18.41,18.22,18.32,48010.0,18.2173,18.2868,18.0981,18.1974,48010.0
2019-08-01 14:00:00,18.35,18.35,18.19,18.22,74504.0,18.2272,18.2272,18.0683,18.0981,74504.0
2019-08-01 14:30:00,18.22,18.31,18.18,18.3,77211.0,18.0981,18.1875,18.0584,18.1776,77211.0
2019-08-01 15:00:00,18.31,18.32,18.17,18.24,181528.0,18.1875,18.1974,18.0484,18.118,181528.0
2019-08-01 15:30:00,18.24,18.35,17.97,18.06,593638.0,18.118,18.2272,17.8498,17.9392,593638.0
2019-08-02 09:30:00,18.2,18.29,18.02,18.09,209804.0,18.0782,18.1676,17.8994,17.969,209804.0
2019-08-02 10:00:00,18.1,18.16,18.08,18.11,89687.0,17.9789,18.0385,17.959,17.9888,89687.0
2019-08-02 10:30:00,18.11,18.26,18.06,18.23,105226.0,17.9888,18.1378,17.9392,18.108,105226.0
2019-08-02 11:00:00,18.23,18.42,18.2,18.42,252045.0,18.108,18.2968,18.0782,18.2968,252045.0
2019-08-02 11:30:00,18.4,18.54,18.4,18.5,179920.0,18.2769,18.416,18.2769,18.3762,179920.0
2019-08-02 12:00:00,18.5,18.52,18.23,18.32,72879.0,18.3762,18.3961,18.108,18.1974,72879.0
2019-08-02 12:30:00,18.3,18.36,18.11,18.14,81403.0,18.1776,18.2372,17.9888,18.0186,81403.0
2019-08-02 13:00:00,18.14,18.18,18.11,18.14,44673.0,18.0186,18.0584,17.9888,18.0186,44673.0
2019-08-02 13:30:00,18.14,18.2,18.14,18.18,34543.0,18.0186,18.0782,18.0186,18.0584,34543.0
2019-08-02 14:00:00,18.18,18.22,18.16,18.21,31474.0,18.0584,18.0981,18.0385,18.0882,31474.0
2019-08-02 14:30:00,18.21,18.31,18.2,18.29,49961.0,18.0882,18.1875,18.0782,18.1676,49961.0
2019-08-02 15:00:00,18.28,18.3,18.19,18.23,89630.0,18.1577,18.1776,18.0683,18.108,89630.0
2019-08-02 15:30:00,18.24,18.79,18.22,18.59,1689898.0,18.118,18.6643,18.0981,18.4656,1689898.0
2019-08-05 09:30:00,18.1,18.38,17.95,18.29,297229.0,17.9789,18.257,17.8299,18.1676,297229.0
2019-08-05 10:00:00,18.27,18.6,18.23,18.46,234691.0,18.1478,18.4756,18.108,18.3365,234691.0
2019-08-05 10:30:00,18.45,18.47,18.02,18.09,262350.0,18.3266,18.3464,17.8994,17.969,262350.0
2019-08-05 11:00:00,18.1,18.32,18.09,18.23,167688.0,17.9789,18.1974,17.969,18.108,167688.0
2019-08-05 11:30:00,18.24,18.26,18.03,18.05,146069.0,18.118,18.1378,17.9094,17.9292,146069.0
2019-08-05 12:00:00,18.06,18.16,17.95,18.05,331306.0,17.9392,18.0385,17.8299,17.9292,331306.0
2019-08-05 12:30:00,18.06,18.1,18.01,18.05,141925.0,17.9392,17.9789,17.8895,17.9292,141925.0
2019-08-05 13:00:00,18.05,18.14,17.97,18.0,129110.0,17.9292,18.0186,17.8498,17.8796,129110.0
2019-08-05 13:30:00,17.99,18.1,17.99,18.03,122608.0,17.8696,17.9789,17.8696,17.9094,122608.0
2019-08-05 14:00:00,18.04,18.04,17.73,17.8,235952.0,17.9193,17.9193,17.6114,17.6809,235952.0
2019-08-05 14:30:00,17.84,17.98,17.78,17.92,234162.0,17.7206,17.8597,17.661,17.8001,234162.0
2019-08-05 15:00:00,17.9,17.95,17.77,17.93,208565.0,17.7802,17.8299,17.6511,17.81,208565.0
2019-08-05 15:30:00,17.92,18.05,17.9,17.95,458366.0,17.8001,17.9292,17.7802,17.8299,458366.0
2019-08-06 09:30:00,18.14,18.31,17.95,18.09,160741.0,18.0186,18.1875,17.8299,17.969,160741.0
2019-08-06 10:00:00,18.09,18.4,18.09,18.25,187546.0,17.969,18.2769,17.969,18.1279,187546.0
2019-08-06 10:30:00,18.27,18.41,18.01,18.03,403325.0,18.1478,18.2868,17.8895,17.9094,403325.0
2019-08-06 11:00:00,18.03,18.26,17.97,18.24,157648.0,17.9094,18.1378,17.8498,18.118,157648.0
2019-08-06 11:30:00,18.24,18.29,18.13,18.19,65868.0,18.118,18.1676,18.0087,18.0683,65868.0
2019-08-06 12:00:00,18.2,18.24,18.13,18.15,53833.0,18.0782,18.118,18.0087,18.0286,53833.0
2019-08-06 12:30:00,18.14,18.16,18.08,18.1,50321.0,18.0186,18.0385,17.959,17.9789,50321.0
2019-08-06 13:00:00,18.09,18.11,17.99,18.01,113765.0,17.969,17.9888,17.8696,17.8895,113765.0
2019-08-06 13:30:00,18.02,18.08,17.97,18.03,95591.0,17.8994,17.959,17.8498,17.9094,95591.0
2019-08-06 14:00:00,18.03,18.11,17.99,18.08,155016.0,17.9094,17.9888,17.8696,17.959,155016.0
2019-08-06 14:30:00,18.09,18.09,18.01,18.05,128959.0,17.969,17.969,17.8895,17.9292,128959.0
2019-08-06 15:00:00,18.05,18.16,18.03,18.16,185767.0,17.9292,18.0385,17.9094,18.0385,185767.0
2019-08-06 15:30:00,18.16,18.25,18.14,18.23,459865.0,18.0385,18.1279,18.0186,18.108,459865.0
2019-08-07 09:30:00,18.12,18.25,17.92,17.96,841254.0,17.9988,18.1279,17.8001,17.8398,841254.0
2019-08-07 10:00:00,17.94,18.08,17.79,17.98,244085.0,17.82,17.959,17.671,17.8597,244085.0
2019-08-07 10:30:00,17.98,18.09,17.95,18.01,117668.0,17.8597,17.969,17.8299,17.8895,117668.0
2019-08-07 11:00:00,18.0,18.0,17.84,17.95,208916.0,17.8796,17.8796,17.7206,17.8299,208916.0
2019-08-07 11:30:00,17.94,17.96,17.86,17.93,116340.0,17.82,17.8398,17.7405,17.81,116340.0
2019-08-07 12:00:00,17.92,17.98,17.87,17.95,144610.0,17.8001,17.8597,17.7504,17.8299,144610.0
2019-08-07 12:30:00,17.94,18.04,17.92,18.02,82478.0,17.82,17.9193,17.8001,17.8994,82478.0
2019-08-07 13:00:00,18.01,18.04,17.92,17.97,76284.0,17.8895,17.9193,17.8001,17.8498,76284.0
2019-08-07 13:30:00,17.96,18.01,17.9,17.9,119683.0,17.8398,17.8895,17.7802,17.7802,119683.0
2019-08-07 14:00:00,17.9,17.97,17.86,17.97,61800.0,17.7802,17.8498,17.7405,17.8498,61800.0
2019-08-07 14:30:00,17.98,18.13,17.97,18.1,96444.0,17.8597,18.0087,17.8498,17.9789,96444.0
2019-08-07 15:00:00,18.09,18.19,18.02,18.1,820881.0,17.969,18.0683,17.8994,17.9789,820881.0
2019-08-07 15:30:00,18.1,18.16,18.05,18.16,671519.0,17.9789,18.0385,17.9292,18.0385,671519.0
2019-08-08 09:30:00,18.12,18.67,17.3,17.62,2157793.0,17.9988,18.5451,17.1843,17.5021,2157793.0
2019-08-08 10:00:00,17.62,18.25,17.6,18.1,1018739.0,17.5021,18.1279,17.4823,17.9789,1018739.0
2019-08-08 10:30:00,18.09,18.43,18.02,18.18,917584.0,17.969,18.3067,17.8994,18.0584,917584.0
2019-08-08 11:00:00,18.18,18.42,18.16,18.32,230944.0,18.0584,18.2968,18.0385,18.1974,230944.0
2019-08-08 11:30:00,18.33,18.99,18.33,18.95,571015.0,18.2074,18.863,18.2074,18.8232,571015.0
2019-08-08 12:00:00,18.95,19.18,18.68,18.72,827991.0,18.8232,19.0517,18.555,18.5948,827991.0
2019-08-08 12:30:00,18.72,18.8,18.63,18.68,133251.0,18.5948,18.6742,18.5054,18.555,133251.0
2019-08-08 13:00:00,18.68,18.72,18.6,18.69,79152.0,18.555,18.5948,18.4756,18.565,79152.0
2019-08-08 13:30:00,18.7,18.85,18.7,18.83,120111.0,18.5749,18.7239,18.5749,18.704,120111.0
2019-08-08 14:00:00,18.82,18.87,18.78,18.79,102264.0,18.6941,18.7438,18.6544,18.6643,102264.0
2019-08-08 14:30:00,18.77,18.98,18.77,18.92,205474.0,18.6444,18.853,18.6444,18.7934,205474.0
2019-08-08 15:00:00,18.92,18.93,18.67,18.73,353906.0,18.7934,18.8034,18.5451,18.6047,353906.0
2019-08-08 15:30:00,18.72,18.74,18.46,18.51,1184505.0,18.5948,18.6146,18.3365,18.3862,1184505.0
2019-08-09 09:30:00,18.6,18.69,18.11,18.58,273059.0,18.4756,18.565,17.9888,18.4557,273059.0
2019-08-09 10:00:00,18.62,18.77,18.49,18.57,167215.0,18.4954,18.6444,18.3663,18.4458,167215.0
2019-08-09 10:30:00,18.56,18.56,18.16,18.23,341745.0,18.4358,18.4358,18.0385,18.108,341745.0
2019-08-09 11:00:00,18.25,18.29,17.95,18.15,342975.0,18.1279,18.1676,17.8299,18.0286,342975.0
2019-08-09 11:30:00,18.15,18.19,17.95,18.0,317198.0,18.0286,18.0683,17.8299,17.8796,317198.0
2019-08-09 12:00:00,18.01,18.11,17.95,18.1,489810.0,17.8895,17.9888,17.8299,17.9789,489810.0
2019-08-09 12:30:00,18.1,18.2,18.05,18.18,798570.0,17.9789,18.0782,17.9292,18.0584,798570.0
2019-08-09 13:00:00,18.16,18.27,18.06,18.06,574766.0,18.0385,18.1478,17.9392,17.9392,574766.0
2019-08-09 13:30:00,18.08,18.21,18.06,18.14,68590.0,17.959,18.0882,17.9392,18.0186,68590.0
2019-08-09 14:00:00,18.16,18.21,18.14,18.17,79575.0,18.0385,18.0882,18.0186,18.0484,79575.0
2019-08-09 14:30:00,18.19,18.2,18.08,18.09,212331.0,18.0683,18.0782,17.959,17.969,212331.0
2019-08-09 15:00:00,18.1,18.23,18.1,18.18,219566.0,17.9789,18.108,17.9789,18.0584,219566.0
2019-08-09 15:30:00,18.17,18.23,18.1,18.14,482064.0,18.0484,18.108,17.9789,18.0186,482064.0
2019-08-12 09:30:00,18.0,18.05,17.44,17.53,455259.0,17.8796,17.9292,17.3233,17.4127,455259.0
2019-08-12 10:00:00,17.53,17.53,17.15,17.27,830529.0,17.4127,17.4127,17.0353,17.1545,830529.0
2019-08-12 10:30:00,17.27,17.45,17.26,17.36,281810.0,17.1545,17.3333,17.1445,17.2439,281810.0
2019-08-12 11:00:00,17.35,17.38,17.01,17.04,420846.0,17.2339,17.2637,16.8962,16.926,420846.0
2019-08-12 11:30:00,17.04,17.07,16.77,17.0,1003616.0,16.926,16.9558,16.6578,16.8863,1003616.0
2019-08-12 12:00:00,17.0,17.14,16.87,17.04,864886.0,16.8863,17.0253,16.7571,16.926,864886.0
2019-08-12 12:30:00,17.01,17.16,16.94,17.11,799039.0,16.8962,17.0452,16.8267,16.9955,799039.0
2019-08-12 13:00:00,17.11,17.2,17.0,17.06,560848.0,16.9955,17.0849,16.8863,16.9459,560848.0
2019-08-12 13:30:00,17.06,17.09,16.86,16.93,636067.0,16.9459,16.9757,16.7472,16.8167,636067.0
2019-08-12 14:00:00,16.93,17.1,16.92,17.01,532098.0,16.8167,16.9856,16.8068,16.8962,532098.0
2019-08-12 14:30:00,17.0,17.07,16.93,17.01,844643.0,16.8863,16.9558,16.8167,16.8962,844643.0
2019-08-12 15:00:00,17.0,17.09,16.96,16.97,955577.0,16.8863,16.9757,16.8465,16.8565,955577.0
2019-08-12 15:30:00,16.97,16.97,16.73,16.73,660110.0,16.8565,16.8565,16.6181,16.6181,660110.0
2019-08-13 09:30:00,16.63,17.48,16.46,17.2,704328.0,16.5187,17.3631,16.3499,17.0849,704328.0
2019-08-13 10:00:00,17.19,17.27,16.91,17.01,526847.0,17.075,17.1545,16.7969,16.8962,526847.0
2019-08-13 10:30:00,17.01,17.03,16.92,16.96,225993.0,16.8962,16.9161,16.8068,16.8465,225993.0
2019-08-13 11:00:00,16.97,16.98,16.84,16.97,351422.0,16.8565,16.8664,16.7273,16.8565,351422.0
2019-08-13 11:30:00,16.97,17.05,16.92,17.05,352492.0,16.8565,16.9359,16.8068,16.9359,352492.0
2019-08-13 12:00:00,17.04,17.04,16.89,16.98,137253.0,16.926,16.926,16.777,16.8664,137253.0
2019-08-13 12:30:00,16.98,17.05,16.93,16.99,232328.0,16.8664,16.9359,16.8167,16.8763,232328.0
2019-08-13 13:00:00,16.98,17.16,16.97,17.01,314933.0,16.8664,17.0452,16.8565,16.8962,314933.0
2019-08-13 13:30:00,17.01,17.16,16.98,17.06,212104.0,16.8962,17.0452,16.8664,16.9459,212104.0
2019-08-13 14:00:00,17.07,17.11,17.05,17.07,190860.0,16.9558,16.9955,16.9359,16.9558,190860.0
2019-08-13 14:30:00,17.07,17.13,17.05,17.05,148573.0,16.9558,17.0154,16.9359,16.9359,148573.0
2019-08-13 15:00:00,17.05,17.06,16.75,16.84,606653.0,16.9359,16.9459,16.6379,16.7273,606653.0
2019-08-13 15:30:00,16.84,17.01,16.82,16.95,450266.0,16.7273,16.8962,16.7075,16.8366,450266.0
2019-08-14 09:30:00,16.89,17.0,16.43,16.54,374945.0,16.777,16.8863,16.3201,16.4293,374945.0
2019-08-14 10:00:00,16.52,16.53,16.04,16.18,405128.0,16.4095,16.4194,15.9327,16.0718,405128.0
2019-08-14 10:30:00,16.18,16.37,16.15,16.3,441152.0,16.0718,16.2605,16.042,16.1909,441152.0
2019-08-14 11:00:00,16.3,16.37,16.0,16.04,381481.0,16.1909,16.2605,15.893,15.9327,381481.0
2019-08-14 11:30:00,16.04,16.09,15.93,16.08,382527.0,15.9327,15.9824,15.8234,15.9724,382527.0
2019-08-14 12:00:00,16.08,16.08,15.94,15.98,218602.0,15.9724,15.9724,15.8334,15.8731,218602.0
2019-08-14 12:30:00,15.98,16.05,15.84,15.84,163783.0,15.8731,15.9426,15.734,15.734,163783.0
2019-08-14 13:00:00,15.85,15.94,15.75,15.91,439302.0,15.744,15.8334,15.6446,15.8036,439302.0
2019-08-14 13:30:00,15.91,15.98,15.82,15.95,269437.0,15.8036,15.8731,15.7142,15.8433,269437.0
2019-08-14 14:00:00,15.96,16.12,15.89,16.11,326707.0,15.8532,16.0122,15.7837,16.0022,326707.0
2019-08-14 14:30:00,16.1,16.27,16.09,16.16,220248.0,15.9923,16.1612,15.9824,16.0519,220248.0
2019-08-14 15:00:00,16.16,16.22,16.03,16.15,212639.0,16.0519,16.1115,15.9228,16.042,212639.0
2019-08-14 15:30:00,16.14,16.17,15.93,15.93,659722.0,16.032,16.0618,15.8234,15.8234,659722.0
2019-08-15 09:30:00,16.13,16.19,15.51,15.53,344650.0,16.0221,16.0817,15.4062,15.4261,344650.0
2019-08-15 10:00:00,15.52,15.52,14.91,15.02,722929.0,15.4162,15.4162,14.8102,14.9195,722929.0
2019-08-15 10:30:00,15.02,15.02,14.47,14.47,1106780.0,14.9195,14.9195,14.3732,14.3732,1106780.0
2019-08-15 11:00:00,14.48,14.85,14.16,14.83,2017841.0,14.3831,14.7507,14.0653,14.7308,2017841.0
2019-08-15 11:30:00,14.83,15.03,14.57,14.62,1199636.0,14.7308,14.9294,14.4725,14.5222,1199636.0
2019-08-15 12:00:00,14.62,14.77,14.54,14.57,429303.0,14.5222,14.6712,14.4427,14.4725,429303.0
2019-08-15 12:30:00,14.58,14.68,14.41,14.47,512398.0,14.4825,14.5818,14.3136,14.3732,512398.0
2019-08-15 13:00:00,14.47,14.73,14.46,14.53,246642.0,14.3732,14.6315,14.3633,14.4328,246642.0
2019-08-15 13:30:00,14.54,14.59,14.4,14.51,650969.0,14.4427,14.4924,14.3037,14.4129,650969.0
2019-08-15 14:00:00,14.51,14.63,14.41,14.47,1052469.0,14.4129,14.5321,14.3136,14.3732,1052469.0
2019-08-15 14:30:00,14.46,14.53,14.15,14.15,945459.0,14.3633,14.4328,14.0553,14.0553,945459.0
2019-08-15 15:00:00,14.16,14.39,14.0,14.22,1167352.0,14.0653,14.2937,13.9063,14.1249,1167352.0
2019-08-15 15:30:00,14.22,14.42,14.21,14.39,1164178.0,14.1249,14.3235,14.1149,14.2937,1164178.0
2019-08-16 09:30:00,14.41,14.94,14.4,14.76,782407.0,14.3136,14.84,14.3037,14.6613,782407.0
2019-08-16 10:00:00,14.76,14.87,14.67,14.74,307082.0,14.6613,14.7705,14.5719,14.6414,307082.0
2019-08-16 10:30:00,14.74,15.07,14.68,14.72,535269.0,14.6414,14.9692,14.5818,14.6215,535269.0
2019-08-16 11:00:00,14.73,14.79,14.5,14.5,245095.0,14.6315,14.6911,14.403,14.403,245095.0
2019-08-16 11:30:00,14.51,14.56,14.49,14.52,173542.0,14.4129,14.4626,14.3931,14.4229,173542.0
2019-08-16 12:00:00,14.52,14.66,14.51,14.55,145583.0,14.4229,14.5619,14.4129,14.4527,145583.0
2019-08-16 12:30:00,14.54,14.55,14.44,14.46,402565.0,14.4427,14.4527,14.3434,14.3633,402565.0
2019-08-16 13:00:00,14.46,14.52,14.35,14.37,472860.0,14.3633,14.4229,14.254,14.2739,472860.0
2019-08-16 13:30:00,14.38,14.4,14.33,14.35,185070.0,14.2838,14.3037,14.2341,14.254,185070.0
2019-08-16 14:00:00,14.35,14.37,14.3,14.34,178247.0,14.254,14.2739,14.2043,14.2441,178247.0
2019-08-16 14:30:00,14.34,14.39,14.3,14.34,219781.0,14.2441,14.2937,14.2043,14.2441,219781.0
2019-08-16 15:00:00,14.34,14.36,14.28,14.33,216330.0,14.2441,14.2639,14.1845,14.2341,216330.0
2019-08-16 15:30:00,14.33,14.34,14.27,14.3,696625.0,14.2341,14.2441,14.1745,14.2043,696625.0
2019-08-19 09:30:00,10.45,11.56,10.11,10.33,14742206.0,10.3801,11.4827,10.0424,10.2609,14742206.0
2019-08-19 10:00:00,10.33,10.5,10.25,10.32,4973780.0,10.2609,10.4298,10.1814,10.251,4973780.0
2019-08-19 10:30:00,10.33,10.62,10.05,10.45,4513580.0,10.2609,10.5489,9.9828,10.3801,4513580.0
2019-08-19 11:00:00,10.46,10.69,10.3,10.34,2532453.0,10.39,10.6185,10.2311,10.2708,2532453.0
2019-08-19 11:30:00,10.34,10.46,10.26,10.39,1588952.0,10.2708,10.39,10.1914,10.3205,1588952.0
2019-08-19 12:00:00,10.39,10.49,10.3,10.48,948998.0,10.3205,10.4198,10.2311,10.4099,948998.0
2019-08-19 12:30:00,10.48,10.48,10.31,10.35,840210.0,10.4099,10.4099,10.241,10.2808,840210.0
2019-08-19 13:00:00,10.36,10.77,10.35,10.7,1477716.0,10.2907,10.6979,10.2808,10.6284,1477716.0
2019-08-19 13:30:00,10.71,10.79,10.5,10.72,1282287.0,10.6383,10.7178,10.4298,10.6483,1282287.0
2019-08-19 14:00:00,10.72,11.0,10.7,10.86,1776987.0,10.6483,10.9264,10.6284,10.7873,1776987.0
2019-08-19 14:30:00,10.86,10.97,10.76,10.79,1945222.0,10.7873,10.8966,10.688,10.7178,1945222.0
2019-08-19 15:00:00,10.79,10.83,10.67,10.7,1818633.0,10.7178,10.7575,10.5986,10.6284,1818633.0
2019-08-19 15:30:00,10.7,10.76,10.6,10.68,3454590.0,10.6284,10.688,10.5291,10.6085,3454590.0
2019-08-20 09:30:00,10.79,10.79,9.42,10.43,2812809.0,10.7178,10.7178,9.357,10.3602,2812809.0
2019-08-20 10:00:00,10.44,10.47,10.31,10.38,1039526.0,10.3702,10.4,10.241,10.3106,1039526.0
2019-08-20 10:30:00,10.38,10.71,10.38,10.67,1251486.0,10.3106,10.6383,10.3106,10.5986,1251486.0
2019-08-20 11:00:00,10.68,10.94,10.65,10.9,1229015.0,10.6085,10.8668,10.5787,10.8271,1229015.0
2019-08-20 11:30:00,10.9,10.93,10.65,10.74,883390.0,10.8271,10.8569,10.5787,10.6681,883390.0
2019-08-20 12:00:00,10.74,10.94,10.69,10.91,1038766.0,10.6681,10.8668,10.6185,10.837,1038766.0
2019-08-20 12:30:00,10.91,11.33,10.9,11.29,2158769.0,10.837,11.2542,10.8271,11.2145,2158769.0
2019-08-20 13:00:00,11.3,11.8,11.27,11.65,1692740.0,11.2244,11.7211,11.1946,11.5721,1692740.0
2019-08-20 13:30:00,11.65,11.66,11.31,11.48,1486887.0,11.5721,11.582,11.2343,11.4032,1486887.0
2019-08-20 14:00:00,11.49,11.93,11.46,11.66,1535114.0,11.4131,11.8502,11.3833,11.582,1535114.0
2019-08-20 14:30:00,11.66,11.71,11.43,11.5,1255774.0,11.582,11.6317,11.3535,11.4231,1255774.0
2019-08-20 15:00:00,11.51,11.74,11.46,11.7,919432.0,11.433,11.6615,11.3833,11.6217,919432.0
2019-08-20 15:30:00,11.7,11.94,11.56,11.66,2401090.0,11.6217,11.8601,11.4827,11.582,2401090.0
2019-08-21 09:30:00,11.74,12.3,11.41,12.23,1544539.0,11.6615,12.2177,11.3337,12.1482,1544539.0
2019-08-21 10:00:00,12.24,12.31,12.07,12.13,668259.0,12.1581,12.2276,11.9892,12.0488,668259.0
2019-08-21 10:30:00,12.14,12.14,11.77,11.91,823356.0,12.0588,12.0588,11.6913,11.8303,823356.0
2019-08-21 11:00:00,11.93,12.11,11.92,11.95,532355.0,11.8502,12.029,11.8403,11.8701,532355.0
2019-08-21 11:30:00,11.95,12.0,11.85,11.92,323758.0,11.8701,11.9197,11.7707,11.8403,323758.0
2019-08-21 12:00:00,11.92,11.99,11.86,11.91,333312.0,11.8403,11.9098,11.7807,11.8303,333312.0
2019-08-21 12:30:00,11.92,11.96,11.91,11.94,160751.0,11.8403,11.88,11.8303,11.8601,160751.0
2019-08-21 13:00:00,11.94,12.2,11.9,12.19,455324.0,11.8601,12.1184,11.8204,12.1084,455324.0
2019-08-21 13:30:00,12.18,12.6,12.18,12.52,1373788.0,12.0985,12.5157,12.0985,12.4362,1373788.0
2019-08-21 14:00:00,12.53,12.6,12.31,12.54,708639.0,12.4462,12.5157,12.2276,12.4561,708639.0
2019-08-21 14:30:00,12.54,12.85,12.5,12.78,1174560.0,12.4561,12.764,12.4164,12.6945,1174560.0
2019-08-21 15:00:00,12.78,12.79,12.41,12.42,830955.0,12.6945,12.7044,12.327,12.3369,830955.0
2019-08-21 15:30:00,12.43,12.47,12.17,12.25,1616641.0,12.3468,12.3866,12.0886,12.168,1616641.0
2019-08-22 09:30:00,12.3,12.59,12.06,12.16,694572.0,12.2177,12.5058,11.9793,12.0786,694572.0
2019-08-22 10:00:00,12.16,12.28,12.03,12.18,479044.0,12.0786,12.1978,11.9495,12.0985,479044.0
2019-08-22 10:30:00,12.18,12.21,11.82,11.83,640046.0,12.0985,12.1283,11.7409,11.7509,640046.0
2019-08-22 11:00:00,11.83,11.95,11.79,11.9,696691.0,11.7509,11.8701,11.7111,11.8204,696691.0
2019-08-22 11:30:00,11.91,12.07,11.9,12.0,449597.0,11.8303,11.9892,11.8204,11.9197,449597.0
2019-08-22 12:00:00,11.99,12.07,11.95,11.99,801338.0,11.9098,11.9892,11.8701,11.9098,801338.0
2019-08-22 12:30:00,12.0,12.03,11.93,11.98,272915.0,11.9197,11.9495,11.8502,11.8999,272915.0
2019-08-22 13:00:00,11.98,12.03,11.96,11.98,251800.0,11.8999,11.9495,11.88,11.8999,251800.0
2019-08-22 13:30:00,11.99,11.99,11.96,11.97,207304.0,11.9098,11.9098,11.88,11.8899,207304.0
2019-08-22 14:00:00,11.96,11.97,11.87,11.89,293680.0,11.88,11.8899,11.7906,11.8105,293680.0
2019-08-22 14:30:00,11.89,11.92,11.88,11.89,142599.0,11.8105,11.8403,11.8005,11.8105,142599.0
2019-08-22 15:00:00,11.9,11.9,11.82,11.83,255232.0,11.8204,11.8204,11.7409,11.7509,255232.0
2019-08-22 15:30:00,11.83,11.85,11.65,11.67,1317221.0,11.7509,11.7707,11.5721,11.5919,1317221.0
2019-08-23 09:30:00,11.51,11.56,11.01,11.23,938907.0,11.433,11.4827,10.9363,11.1549,938907.0
2019-08-23 10:00:00,11.23,11.53,11.23,11.5,531418.0,11.1549,11.4529,11.1549,11.4231,531418.0
2019-08-23 10:30:00,11.49,11.73,11.46,11.55,402278.0,11.4131,11.6515,11.3833,11.4727,402278.0
2019-08-23 11:00:00,11.55,11.56,11.28,11.38,322199.0,11.4727,11.4827,11.2045,11.3039,322199.0
2019-08-23 11:30:00,11.38,11.38,11.1,11.18,449442.0,11.3039,11.3039,11.0257,11.1052,449442.0
2019-08-23 12:00:00,11.17,11.3,11.13,11.21,224146.0,11.0953,11.2244,11.0555,11.135,224146.0
2019-08-23 12:30:00,11.24,11.3,11.16,11.16,143110.0,11.1648,11.2244,11.0853,11.0853,143110.0
2019-08-23 13:00:00,11.16,11.18,11.1,11.13,158615.0,11.0853,11.1052,11.0257,11.0555,158615.0
2019-08-23 13:30:00,11.13,11.25,11.12,11.19,173584.0,11.0555,11.1747,11.0456,11.1151,173584.0
2019-08-23 14:00:00,11.18,11.25,11.18,11.2,169969.0,11.1052,11.1747,11.1052,11.1251,169969.0
2019-08-23 14:30:00,11.21,11.25,11.17,11.18,220219.0,11.135,11.1747,11.0953,11.1052,220219.0
2019-08-23 15:00:00,11.18,11.25,11.13,11.18,282312.0,11.1052,11.1747,11.0555,11.1052,282312.0
2019-08-23 15:30:00,11.18,11.2,10.96,11.03,1047539.0,11.1052,11.1251,10.8867,10.9562,1047539.0
2019-08-26 09:30:00,11.2,11.46,11.18,11.22,386363.0,11.1251,11.3833,11.1052,11.1449,386363.0
2019-08-26 10:00:00,11.25,11.25,11.1,11.17,238948.0,11.1747,11.1747,11.0257,11.0953,238948.0
2019-08-26 10:30:00,11.17,11.29,11.15,11.26,108565.0,11.0953,11.2145,11.0754,11.1847,108565.0
2019-08-26 11:00:00,11.25,11.44,11.25,11.31,257239.0,11.1747,11.3635,11.1747,11.2343,257239.0
2019-08-26 11:30:00,11.31,11.42,11.29,11.34,135910.0,11.2343,11.3436,11.2145,11.2641,135910.0
2019-08-26 12:00:00,11.34,11.54,11.33,11.51,320009.0,11.2641,11.4628,11.2542,11.433,320009.0
2019-08-26 12:30:00,11.51,11.52,11.41,11.43,136050.0,11.433,11.4429,11.3337,11.3535,136050.0
2019-08-26 13:00:00,11.44,11.52,11.43,11.52,115444.0,11.3635,11.4429,11.3535,11.4429,115444.0
2019-08-26 13:30:00,11.52,11.59,11.49,11.54,209462.0,11.4429,11.5125,11.4131,11.4628,209462.0
2019-08-26 14:00:00,11.54,11.59,11.5,11.59,128066.0,11.4628,11.5125,11.4231,11.5125,128066.0
2019-08-26 14:30:00,11.59,11.69,11.57,11.66,269827.0,11.5125,11.6118,11.4926,11.582,269827.0
2019-08-26 15:00:00,11.66,11.92,11.64,11.87,832839.0,11.582,11.8403,11.5621,11.7906,832839.0
2019-08-26 15:30:00,11.88,11.93,11.77,11.79,1366332.0,11.8005,11.8502,11.6913,11.7111,1366332.0
2019-08-27 09:30:00,11.75,11.91,11.5,11.73,326160.0,11.6714,11.8303,11.4231,11.6515,326160.0
2019-08-27 10:00:00,11.72,11.74,11.63,11.69,119376.0,11.6416,11.6615,11.5522,11.6118,119376.0
2019-08-27 10:30:00,11.7,11.77,11.65,11.68,134242.0,11.6217,11.6913,11.5721,11.6019,134242.0
2019-08-27 11:00:00,11.68,11.7,11.53,11.53,153639.0,11.6019,11.6217,11.4529,11.4529,153639.0
2019-08-27 11:30:00,11.54,11.6,11.38,11.44,225810.0,11.4628,11.5224,11.3039,11.3635,225810.0
2019-08-27 12:00:00,11.45,11.46,11.28,11.4,245625.0,11.3734,11.3833,11.2045,11.3237,245625.0
2019-08-27 12:30:00,11.4,11.42,11.33,11.38,64954.0,11.3237,11.3436,11.2542,11.3039,64954.0
2019-08-27 13:00:00,11.38,11.39,11.31,11.35,112249.0,11.3039,11.3138,11.2343,11.2741,112249.0
2019-08-27 13:30:00,11.35,11.39,11.33,11.36,95461.0,11.2741,11.3138,11.2542,11.284,95461.0
2019-08-27 14:00:00,11.38,11.41,11.33,11.34,105472.0,11.3039,11.3337,11.2542,11.2641,105472.0
2019-08-27 14:30:00,11.33,11.41,11.32,11.38,84837.0,11.2542,11.3337,11.2443,11.3039,84837.0
2019-08-27 15:00:00,11.39,11.46,11.37,11.45,234330.0,11.3138,11.3833,11.2939,11.3734,234330.0
2019-08-27 15:30:00,11.45,11.47,11.2,11.21,959891.0,11.3734,11.3933,11.1251,11.135,959891.0
2019-08-28 09:30:00,11.23,11.31,10.89,11.23,451594.0,11.1549,11.2343,10.8171,11.1549,451594.0
2019-08-28 10:00:00,11.22,11.28,11.12,11.19,182434.0,11.1449,11.2045,11.0456,11.1151,182434.0
2019-08-28 10:30:00,11.19,11.22,11.02,11.07,355549.0,11.1151,11.1449,10.9463,10.9959,355549.0
2019-08-28 11:00:00,11.08,11.12,10.96,11.01,301276.0,11.0059,11.0456,10.8867,10.9363,301276.0
2019-08-28 11:30:00,11.02,11.02,10.97,11.0,206641.0,10.9463,10.9463,10.8966,10.9264,206641.0
2019-08-28 12:00:00,11.01,11.01,10.97,10.98,116520.0,10.9363,10.9363,10.8966,10.9065,116520.0
2019-08-28 12:30:00,10.99,11.0,10.85,10.87,403243.0,10.9165,10.9264,10.7774,10.7973,403243.0
2019-08-28 13:00:00,10.86,10.98,10.81,10.9,317811.0,10.7873,10.9065,10.7377,10.8271,317811.0
2019-08-28 13:30:00,10.9,10.92,10.88,10.9,234061.0,10.8271,10.8469,10.8072,10.8271,234061.0
2019-08-28 14:00:00,10.9,10.96,10.87,10.91,187753.0,10.8271,10.8867,10.7973,10.837,187753.0
2019-08-28 14:30:00,10.91,10.94,10.87,10.94,161533.0,10.837,10.8668,10.7973,10.8668,161533.0
2019-08-28 15:00:00,10.93,10.98,10.87,10.88,227934.0,10.8569,10.9065,10.7973,10.8072,227934.0
2019-08-28 15:30:00,10.87,10.9,10.81,10.82,670861.0,10.7973,10.8271,10.7377,10.7476,670861.0
2019-08-29 09:30:00,10.92,11.06,10.92,10.96,966046.0,10.8469,10.986,10.8469,10.8867,966046.0
2019-08-29 10:00:00,10.96,10.97,10.62,10.72,763173.0,10.8867,10.8966,10.5489,10.6483,763173.0
2019-08-29 10:30:00,10.72,10.77,10.59,10.75,208585.0,10.6483,10.6979,10.5192,10.6781,208585.0
2019-08-29 11:00:00,10.74,10.77,10.7,10.71,161200.0,10.6681,10.6979,10.6284,10.6383,161200.0
2019-08-29 11:30:00,10.71,10.77,10.68,10.7,430602.0,10.6383,10.6979,10.6085,10.6284,430602.0
2019-08-29 12:00:00,10.7,10.74,10.68,10.69,113460.0,10.6284,10.6681,10.6085,10.6185,113460.0
2019-08-29 12:30:00,10.69,10.75,10.69,10.72,841779.0,10.6185,10.6781,10.6185,10.6483,841779.0
2019-08-29 13:00:00,10.73,10.73,10.69,10.69,388768.0,10.6582,10.6582,10.6185,10.6185,388768.0
2019-08-29 13:30:00,10.7,10.7,10.63,10.65,152265.0,10.6284,10.6284,10.5589,10.5787,152265.0
2019-08-29 14:00:00,10.65,10.66,10.63,10.64,423337.0,10.5787,10.5887,10.5589,10.5688,423337.0
2019-08-29 14:30:00,10.63,10.66,10.54,10.57,513889.0,10.5589,10.5887,10.4695,10.4993,513889.0
2019-08-29 15:00:00,10.57,10.61,10.38,10.45,1505644.0,10.4993,10.539,10.3106,10.3801,1505644.0
2019-08-29 15:30:00,10.45,10.55,10.38,10.44,1005426.0,10.3801,10.4794,10.3106,10.3702,1005426.0
2019-08-30 09:30:00,10.54,10.7,10.47,10.49,503727.0,10.4695,10.6284,10.4,10.4198,503727.0
2019-08-30 10:00:00,10.5,10.63,10.48,10.49,368148.0,10.4298,10.5589,10.4099,10.4198,368148.0
2019-08-30 10:30:00,10.5,10.58,10.48,10.49,177443.0,10.4298,10.5092,10.4099,10.4198,177443.0
2019-08-30 11:00:00,10.49,10.53,10.47,10.5,153757.0,10.4198,10.4596,10.4,10.4298,153757.0
2019-08-30 11:30:00,10.5,10.53,10.49,10.5,130112.0,10.4298,10.4596,10.4198,10.4298,130112.0
2019-08-30 12:00:00,10.5,10.53,10.48,10.5,155548.0,10.4298,10.4596,10.4099,10.4298,155548.0
2019-08-30 12:30:00,10.5,10.62,10.48,10.55,151045.0,10.4298,10.5489,10.4099,10.4794,151045.0
2019-08-30 13:00:00,10.55,10.58,10.49,10.52,190134.0,10.4794,10.5092,10.4198,10.4496,190134.0
2019-08-30 13:30:00,10.52,10.73,10.49,10.64,353477.0,10.4496,10.6582,10.4198,10.5688,353477.0
2019-08-30 14:00:00,10.65,10.67,10.6,10.61,135977.0,10.5787,10.5986,10.5291,10.539,135977.0
2019-08-30 14:30:00,10.61,10.64,10.55,10.58,171050.0,10.539,10.5688,10.4794,10.5092,171050.0
2019-08-30 15:00:00,10.58,10.6,10.42,10.42,439981.0,10.5092,10.5291,10.3503,10.3503,439981.0
2019-08-30 15:30:00,10.43,10.52,10.39,10.47,879316.0,10.3602,10.4496,10.3205,10.4,879316.0
2019-09-03 09:30:00,10.37,10.83,10.37,10.59,866929.0,10.3006,10.7575,10.3006,10.5192,866929.0
2019-09-03 10:00:00,10.59,10.59,10.42,10.49,362190.0,10.5192,10.5192,10.3503,10.4198,362190.0
2019-09-03 10:30:00,10.49,10.56,10.46,10.47,196700.0,10.4198,10.4894,10.39,10.4,196700.0
2019-09-03 11:00:00,10.47,10.49,10.31,10.33,257474.0,10.4,10.4198,10.241,10.2609,257474.0
2019-09-03 11:30:00,10.33,10.5,10.26,10.49,299486.0,10.2609,10.4298,10.1914,10.4198,299486.0
2019-09-03 12:00:00,10.48,10.52,10.45,10.51,389573.0,10.4099,10.4496,10.3801,10.4397,389573.0
2019-09-03 12:30:00,10.5,10.58,10.49,10.55,217547.0,10.4298,10.5092,10.4198,10.4794,217547.0
2019-09-03 13:00:00,10.56,10.58,10.5,10.57,116736.0,10.4894,10.5092,10.4298,10.4993,116736.0
2019-09-03 13:30:00,10.57,10.64,10.5,10.57,173805.0,10.4993,10.5688,10.4298,10.4993,173805.0
2019-09-03 14:00:00,10.58,10.6,10.53,10.56,142160.0,10.5092,10.5291,10.4596,10.4894,142160.0
2019-09-03 14:30:00,10.55,10.66,10.55,10.61,239171.0,10.4794,10.5887,10.4794,10.539,239171.0
2019-09-03 15:00:00,10.61,10.66,10.59,10.6,215469.0,10.539,10.5887,10.5192,10.5291,215469.0
2019-09-03 15:30:00,10.59,10.62,10.55,10.57,1332870.0,10.5192,10.5489,10.4794,10.4993,1332870.0
2019-09-04 09:30:00,10.7,10.7,10.57,10.59,250808.0,10.6284,10.6284,10.4993,10.5192,250808.0
2019-09-04 10:00:00,10.6,10.61,10.39,10.52,483242.0,10.5291,10.539,10.3205,10.4496,483242.0
2019-09-04 10:30:00,10.51,10.54,10.46,10.5,130065.0,10.4397,10.4695,10.39,10.4298,130065.0
2019-09-04 11:00:00,10.5,10.53,10.47,10.5,112626.0,10.4298,10.4596,10.4,10.4298,112626.0
2019-09-04 11:30:00,10.5,10.58,10.49,10.56,82288.0,10.4298,10.5092,10.4198,10.4894,82288.0
2019-09-04 12:00:00,10.55,10.58,10.53,10.54,52889.0,10.4794,10.5092,10.4596,10.4695,52889.0
2019-09-04 12:30:00,10.54,10.56,10.52,10.54,101521.0,10.4695,10.4894,10.4496,10.4695,101521.0
2019-09-04 13:00:00,10.54,10.55,10.5,10.54,69296.0,10.4695,10.4794,10.4298,10.4695,69296.0
2019-09-04 13:30:00,10.54,10.55,10.49,10.51,55126.0,10.4695,10.4794,10.4198,10.4397,55126.0
2019-09-04 14:00:00,10.52,10.56,10.48,10.55,64241.0,10.4496,10.4894,10.4099,10.4794,64241.0
2019-09-04 14:30:00,10.55,10.59,10.54,10.58,74074.0,10.4794,10.5192,10.4695,10.5092,74074.0
2019-09-04 15:00:00,10.59,10.63,10.56,10.6,136030.0,10.5192,10.5589,10.4894,10.5291,136030.0
2019-09-04 15:30:00,10.6,10.74,10.6,10.73,621900.0,10.5291,10.6681,10.5291,10.6582,621900.0
2019-09-05 09:30:00,10.7,10.93,10.62,10.66,319798.0,10.6284,10.8569,10.5489,10.5887,319798.0
2019-09-05 10:00:00,10.68,10.78,10.61,10.62,155432.0,10.6085,10.7079,10.539,10.5489,155432.0
2019-09-05 10:30:00,10.61,10.74,10.6,10.67,349146.0,10.539,10.6681,10.5291,10.5986,349146.0
2019-09-05 11:00:00,10.68,10.72,10.6,10.71,317031.0,10.6085,10.6483,10.5291,10.6383,317031.0
2019-09-05 11:30:00,10.71,10.75,10.64,10.72,923850.0,10.6383,10.6781,10.5688,10.6483,923850.0
2019-09-05 12:00:00,10.71,10.75,10.7,10.73,226323.0,10.6383,10.6781,10.6284,10.6582,226323.0
2019-09-05 12:30:00,10.72,10.75,10.7,10.75,191753.0,10.6483,10.6781,10.6284,10.6781,191753.0
2019-09-05 13:00:00,10.75,10.76,10.6,10.65,158944.0,10.6781,10.688,10.5291,10.5787,158944.0
2019-09-05 13:30:00,10.65,10.7,10.59,10.63,124315.0,10.5787,10.6284,10.5192,10.5589,124315.0
2019-09-05 14:00:00,10.64,10.66,10.62,10.65,144466.0,10.5688,10.5887,10.5489,10.5787,144466.0
2019-09-05 14:30:00,10.65,10.76,10.63,10.69,311703.0,10.5787,10.688,10.5589,10.6185,311703.0
2019-09-05 15:00:00,10.69,10.69,10.6,10.62,241262.0,10.6185,10.6185,10.5291,10.5489,241262.0
2019-09-05 15:30:00,10.63,10.64,10.54,10.55,657021.0,10.5589,10.5688,10.4695,10.4794,657021.0
2019-09-06 09:30:00,10.51,10.58,10.31,10.45,347206.0,10.4397,10.5092,10.241,10.3801,347206.0
2019-09-06 10:00:00,10.46,10.52,10.33,10.4,208403.0,10.39,10.4496,10.2609,10.3304,208403.0
2019-09-06 10:30:00,10.4,10.42,10.34,10.38,354293.0,10.3304,10.3503,10.2708,10.3106,354293.0
2019-09-06 11:00:00,10.39,10.41,9.98,10.11,739312.0,10.3205,10.3404,9.9132,10.0424,739312.0
2019-09-06 11:30:00,10.11,10.31,10.07,10.28,595263.0,10.0424,10.241,10.0026,10.2112,595263.0
2019-09-06 12:00:00,10.28,10.42,10.26,10.35,357295.0,10.2112,10.3503,10.1914,10.2808,357295.0
2019-09-06 12:30:00,10.35,10.37,10.17,10.31,366244.0,10.2808,10.3006,10.102,10.241,366244.0
2019-09-06 13:00:00,10.32,10.36,10.19,10.28,243061.0,10.251,10.2907,10.1218,10.2112,243061.0
2019-09-06 13:30:00,10.27,10.28,10.15,10.17,254326.0,10.2013,10.2112,10.0821,10.102,254326.0
2019-09-06 14:00:00,10.18,10.22,10.1,10.12,365817.0,10.1119,10.1516,10.0324,10.0523,365817.0
2019-09-06 14:30:00,10.13,10.14,10.02,10.04,269010.0,10.0622,10.0722,9.953,9.9728,269010.0
2019-09-06 15:00:00,10.04,10.09,10.01,10.09,335473.0,9.9728,10.0225,9.943,10.0225,335473.0
2019-09-06 15:30:00,10.08,10.17,10.05,10.16,911395.0,10.0126,10.102,9.9828,10.092,911395.0
2019-09-09 09:30:00,9.98,10.14,9.98,10.02,539656.0,9.9132,10.0722,9.9132,9.953,539656.0
2019-09-09 10:00:00,10.03,10.12,10.01,10.12,478401.0,9.9629,10.0523,9.943,10.0523,478401.0
2019-09-09 10:30:00,10.12,10.18,10.07,10.07,231332.0,10.0523,10.1119,10.0026,10.0026,231332.0
2019-09-09 11:00:00,10.08,10.21,10.06,10.16,277612.0,10.0126,10.1417,9.9927,10.092,277612.0
2019-09-09 11:30:00,10.17,10.26,10.14,10.26,194615.0,10.102,10.1914,10.0722,10.1914,194615.0
2019-09-09 12:00:00,10.26,10.46,10.24,10.46,403532.0,10.1914,10.39,10.1715,10.39,403532.0
2019-09-09 12:30:00,10.46,10.74,10.44,10.71,446853.0,10.39,10.6681,10.3702,10.6383,446853.0
2019-09-09 13:00:00,10.7,11.08,10.7,10.95,2021393.0,10.6284,11.0059,10.6284,10.8767,2021393.0
2019-09-09 13:30:00,10.95,11.04,10.86,10.97,954252.0,10.8767,10.9661,10.7873,10.8966,954252.0
2019-09-09 14:00:00,10.97,11.0,10.9,11.0,610740.0,10.8966,10.9264,10.8271,10.9264,610740.0
2019-09-09 14:30:00,10.99,11.09,10.97,11.05,893460.0,10.9165,11.0158,10.8966,10.9761,893460.0
2019-09-09 15:00:00,11.06,11.29,11.05,11.15,1410372.0,10.986,11.2145,10.9761,11.0754,1410372.0
2019-09-09 15:30:00,11.15,11.22,11.04,11.2,2224399.0,11.0754,11.1449,10.9661,11.1251,2224399.0
2019-09-10 09:30:00,11.23,11.49,10.97,11.09,1516297.0,11.1549,11.4131,10.8966,11.0158,1516297.0
2019-09-10 10:00:00,11.09,11.13,10.77,10.8,1642294.0,11.0158,11.0555,10.6979,10.7277,1642294.0
2019-09-10 10:30:00,10.8,10.93,10.57,10.89,857840.0,10.7277,10.8569,10.4993,10.8171,857840.0
2019-09-10 11:00:00,10.89,10.91,10.81,10.83,283620.0,10.8171,10.837,10.7377,10.7575,283620.0
2019-09-10 11:30:00,10.81,10.94,10.8,10.86,386477.0,10.7377,10.8668,10.7277,10.7873,386477.0
2019-09-10 12:00:00,10.87,10.92,10.81,10.88,283558.0,10.7973,10.8469,10.7377,10.8072,283558.0
2019-09-10 12:30:00,10.88,10.93,10.84,10.87,234860.0,10.8072,10.8569,10.7675,10.7973,234860.0
2019-09-10 13:00:00,10.87,10.93,10.86,10.92,266316.0,10.7973,10.8569,10.7873,10.8469,266316.0
2019-09-10 13:30:00,10.92,10.92,10.82,10.86,233075.0,10.8469,10.8469,10.7476,10.7873,233075.0
2019-09-10 14:00:00,10.87,10.92,10.86,10.92,400995.0,10.7973,10.8469,10.7873,10.8469,400995.0
2019-09-10 14:30:00,10.92,11.06,10.9,10.99,471138.0,10.8469,10.986,10.8271,10.9165,471138.0
2019-09-10 15:00:00,10.99,11.0,10.83,10.83,1037207.0,10.9165,10.9264,10.7575,10.7575,1037207.0
2019-09-10 15:30:00,10.82,10.92,10.8,10.9,1395014.0,10.7476,10.8469,10.7277,10.8271,1395014.0
2019-09-11 09:30:00,10.9,11.2,10.83,10.87,455451.0,10.8271,11.1251,10.7575,10.7973,455451.0
2019-09-11 10:00:00,10.88,10.91,10.59,10.62,583097.0,10.8072,10.837,10.5192,10.5489,583097.0
2019-09-11 10:30:00,10.62,10.73,10.59,10.66,433391.0,10.5489,10.6582,10.5192,10.5887,433391.0
2019-09-11 11:00:00,10.66,10.67,10.59,10.6,245749.0,10.5887,10.5986,10.5192,10.5291,245749.0
2019-09-11 11:30:00,10.6,10.7,10.59,10.68,245547.0,10.5291,10.6284,10.5192,10.6085,245547.0
2019-09-11 12:00:00,10.68,10.76,10.57,10.6,277135.0,10.6085,10.688,10.4993,10.5291,277135.0
2019-09-11 12:30:00,10.6,10.65,10.59,10.62,280803.0,10.5291,10.5787,10.5192,10.5489,280803.0
2019-09-11 13:00:00,10.61,10.64,10.6,10.61,365999.0,10.539,10.5688,10.5291,10.539,365999.0
2019-09-11 13:30:00,10.61,10.71,10.61,10.7,375805.0,10.539,10.6383,10.539,10.6284,375805.0
2019-09-11 14:00:00,10.7,10.71,10.61,10.63,752487.0,10.6284,10.6383,10.539,10.5589,752487.0
2019-09-11 14:30:00,10.62,10.66,10.6,10.63,552740.0,10.5489,10.5887,10.5291,10.5589,552740.0
2019-09-11 15:00:00,10.63,10.74,10.62,10.7,414836.0,10.5589,10.6681,10.5489,10.6284,414836.0
2019-09-11 15:30:00,10.7,10.72,10.62,10.69,799154.0,10.6284,10.6483,10.5489,10.6185,799154.0
2019-09-12 09:30:00,10.84,10.88,10.42,10.6,425318.0,10.7675,10.8072,10.3503,10.5291,425318.0
2019-09-12 10:00:00,10.58,10.62,10.15,10.29,669354.0,10.5092,10.5489,10.0821,10.2212,669354.0
2019-09-12 10:30:00,10.31,10.38,10.23,10.26,431774.0,10.241,10.3106,10.1616,10.1914,431774.0
2019-09-12 11:00:00,10.26,10.34,10.24,10.3,238690.0,10.1914,10.2708,10.1715,10.2311,238690.0
2019-09-12 11:30:00,10.29,10.43,10.28,10.31,528730.0,10.2212,10.3602,10.2112,10.241,528730.0
2019-09-12 12:00:00,10.3,10.43,10.3,10.36,251184.0,10.2311,10.3602,10.2311,10.2907,251184.0
2019-09-12 12:30:00,10.36,10.43,10.3,10.38,224630.0,10.2907,10.3602,10.2311,10.3106,224630.0
2019-09-12 13:00:00,10.38,10.39,10.3,10.34,230441.0,10.3106,10.3205,10.2311,10.2708,230441.0
2019-09-12 13:30:00,10.35,10.35,10.24,10.26,581224.0,10.2808,10.2808,10.1715,10.1914,581224.0
2019-09-12 14:00:00,10.25,10.28,10.23,10.24,506869.0,10.1814,10.2112,10.1616,10.1715,506869.0
2019-09-12 14:30:00,10.25,10.29,10.15,10.2,285453.0,10.1814,10.2212,10.0821,10.1318,285453.0
2019-09-12 15:00:00,10.2,10.23,10.15,10.15,531475.0,10.1318,10.1616,10.0821,10.0821,531475.0
2019-09-12 15:30:00,10.16,10.17,10.1,10.1,1153932.0,10.092,10.102,10.0324,10.0324,1153932.0
2019-09-13 09:30:00,11.01,11.09,10.52,10.68,4680873.0,10.9363,11.0158,10.4496,10.6085,4680873.0
2019-09-13 10:00:00,10.67,10.69,10.31,10.41,1636000.0,10.5986,10.6185,10.241,10.3404,1636000.0
2019-09-13 10:30:00,10.41,10.65,10.38,10.58,804322.0,10.3404,10.5787,10.3106,10.5092,804322.0
2019-09-13 11:00:00,10.58,10.85,10.58,10.82,1012719.0,10.5092,10.7774,10.5092,10.7476,1012719.0
2019-09-13 11:30:00,10.82,11.0,10.75,10.98,1115682.0,10.7476,10.9264,10.6781,10.9065,1115682.0
2019-09-13 12:00:00,10.99,11.01,10.85,10.95,736035.0,10.9165,10.9363,10.7774,10.8767,736035.0
2019-09-13 12:30:00,10.95,10.97,10.79,10.84,567823.0,10.8767,10.8966,10.7178,10.7675,567823.0
2019-09-13 13:00:00,10.84,10.94,10.81,10.9,538170.0,10.7675,10.8668,10.7377,10.8271,538170.0
2019-09-13 13:30:00,10.9,10.92,10.7,10.74,670367.0,10.8271,10.8469,10.6284,10.6681,670367.0
2019-09-13 14:00:00,10.74,10.85,10.69,10.73,513722.0,10.6681,10.7774,10.6185,10.6582,513722.0
2019-09-13 14:30:00,10.73,10.89,10.73,10.82,450776.0,10.6582,10.8171,10.6582,10.7476,450776.0
2019-09-13 15:00:00,10.82,11.03,10.82,11.03,1253986.0,10.7476,10.9562,10.7476,10.9562,1253986.0
2019-09-13 15:30:00,11.03,11.21,10.99,11.18,2604113.0,10.9562,11.135,10.9165,11.1052,2604113.0
2019-09-16 09:30:00,11.27,11.39,10.79,10.83,1154741.0,11.1946,11.3138,10.7178,10.7575,1154741.0
2019-09-16 10:00:00,10.83,10.97,10.71,10.95,469694.0,10.7575,10.8966,10.6383,10.8767,469694.0
2019-09-16 10:30:00,10.95,10.96,10.8,10.83,288830.0,10.8767,10.8867,10.7277,10.7575,288830.0
2019-09-16 11:00:00,10.83,10.86,10.75,10.8,163846.0,10.7575,10.7873,10.6781,10.7277,163846.0
2019-09-16 11:30:00,10.8,10.87,10.67,10.7,392371.0,10.7277,10.7973,10.5986,10.6284,392371.0
2019-09-16 12:00:00,10.7,10.78,10.69,10.78,183457.0,10.6284,10.7079,10.6185,10.7079,183457.0
2019-09-16 12:30:00,10.78,10.85,10.77,10.84,117570.0,10.7079,10.7774,10.6979,10.7675,117570.0
2019-09-16 13:00:00,10.83,10.85,10.81,10.83,74566.0,10.7575,10.7774,10.7377,10.7575,74566.0
2019-09-16 13:30:00,10.83,10.94,10.83,10.93,244214.0,10.7575,10.8668,10.7575,10.8569,244214.0
2019-09-16 14:00:00,10.93,11.02,10.92,10.99,284049.0,10.8569,10.9463,10.8469,10.9165,284049.0
2019-09-16 14:30:00,10.99,11.03,10.92,11.01,305263.0,10.9165,10.9562,10.8469,10.9363,305263.0
2019-09-16 15:00:00,11.01,11.04,10.95,11.02,328677.0,10.9363,10.9661,10.8767,10.9463,328677.0
2019-09-16 15:30:00,11.02,11.06,10.98,11.0,890454.0,10.9463,10.986,10.9065,10.9264,890454.0
2019-09-17 09:30:00,10.95,11.08,10.78,10.81,470922.0,10.8767,11.0059,10.7079,10.7377,470922.0
2019-09-17 10:00:00,10.81,10.87,10.6,10.7,460648.0,10.7377,10.7973,10.5291,10.6284,460648.0
2019-09-17 10:30:00,10.7,10.76,10.62,10.73,396553.0,10.6284,10.688,10.5489,10.6582,396553.0
2019-09-17 11:00:00,10.73,10.89,10.72,10.8,306030.0,10.6582,10.8171,10.6483,10.7277,306030.0
2019-09-17 11:30:00,10.79,10.9,10.76,10.9,133608.0,10.7178,10.8271,10.688,10.8271,133608.0
2019-09-17 12:00:00,10.9,10.94,10.87,10.9,229016.0,10.8271,10.8668,10.7973,10.8271,229016.0
2019-09-17 12:30:00,10.9,10.98,10.78,10.94,255988.0,10.8271,10.9065,10.7079,10.8668,255988.0
2019-09-17 13:00:00,10.94,10.96,10.89,10.95,126400.0,10.8668,10.8867,10.8171,10.8767,126400.0
2019-09-17 13:30:00,10.96,11.09,10.94,11.07,408883.0,10.8867,11.0158,10.8668,10.9959,408883.0
2019-09-17 14:00:00,11.07,11.17,11.04,11.13,416014.0,10.9959,11.0953,10.9661,11.0555,416014.0
2019-09-17 14:30:00,11.14,11.16,11.08,11.13,333536.0,11.0655,11.0853,11.0059,11.0555,333536.0
2019-09-17 15:00:00,11.13,11.17,11.1,11.11,294936.0,11.0555,11.0953,11.0257,11.0357,294936.0
2019-09-17 15:30:00,11.12,11.21,11.1,11.16,959908.0,11.0456,11.135,11.0257,11.0853,959908.0
2019-09-18 09:30:00,11.18,11.26,11.01,11.14,440175.0,11.1052,11.1847,10.9363,11.0655,440175.0
2019-09-18 10:00:00,11.14,11.71,11.14,11.65,1063221.0,11.0655,11.6317,11.0655,11.5721,1063221.0
2019-09-18 10:30:00,11.65,12.15,11.65,11.96,2233354.0,11.5721,12.0687,11.5721,11.88,2233354.0
2019-09-18 11:00:00,11.95,11.98,11.66,11.8,763199.0,11.8701,11.8999,11.582,11.7211,763199.0
2019-09-18 11:30:00,11.79,11.84,11.7,11.7,312261.0,11.7111,11.7608,11.6217,11.6217,312261.0
2019-09-18 12:00:00,11.7,11.71,11.52,11.54,289041.0,11.6217,11.6317,11.4429,11.4628,289041.0
2019-09-18 12:30:00,11.54,11.65,11.51,11.63,210348.0,11.4628,11.5721,11.433,11.5522,210348.0
2019-09-18 13:00:00,11.64,11.64,11.59,11.61,314025.0,11.5621,11.5621,11.5125,11.5323,314025.0
2019-09-18 13:30:00,11.61,11.74,11.54,11.66,286799.0,11.5323,11.6615,11.4628,11.582,286799.0
2019-09-18 14:00:00,11.67,11.78,11.64,11.66,333666.0,11.5919,11.7012,11.5621,11.582,333666.0
2019-09-18 14:30:00,11.66,11.76,11.6,11.61,246663.0,11.582,11.6813,11.5224,11.5323,246663.0
2019-09-18 15:00:00,11.62,11.77,11.6,11.74,327061.0,11.5423,11.6913,11.5224,11.6615,327061.0
2019-09-18 15:30:00,11.74,11.77,11.52,11.75,1380231.0,11.6615,11.6913,11.4429,11.6714,1380231.0
2019-09-19 09:30:00,11.84,12.42,11.84,12.26,1666748.0,11.7608,12.3369,11.7608,12.178,1666748.0
2019-09-19 10:00:00,12.25,12.26,11.95,11.96,961816.0,12.168,12.178,11.8701,11.88,961816.0
2019-09-19 10:30:00,11.96,12.04,11.57,11.83,910931.0,11.88,11.9594,11.4926,11.7509,910931.0
2019-09-19 11:00:00,11.83,12.03,11.82,12.0,293586.0,11.7509,11.9495,11.7409,11.9197,293586.0
2019-09-19 11:30:00,12.0,12.14,11.99,12.03,336403.0,11.9197,12.0588,11.9098,11.9495,336403.0
2019-09-19 12:00:00,12.03,12.03,11.78,11.85,303090.0,11.9495,11.9495,11.7012,11.7707,303090.0
2019-09-19 12:30:00,11.85,11.97,11.84,11.96,286634.0,11.7707,11.8899,11.7608,11.88,286634.0
2019-09-19 13:00:00,11.96,12.09,11.91,12.06,360513.0,11.88,12.0091,11.8303,11.9793,360513.0
2019-09-19 13:30:00,12.06,12.1,11.97,12.05,184080.0,11.9793,12.019,11.8899,11.9694,184080.0
2019-09-19 14:00:00,12.05,12.19,12.04,12.17,423973.0,11.9694,12.1084,11.9594,12.0886,423973.0
2019-09-19 14:30:00,12.17,12.31,12.11,12.27,530208.0,12.0886,12.2276,12.029,12.1879,530208.0
2019-09-19 15:00:00,12.27,12.29,12.11,12.23,732680.0,12.1879,12.2078,12.029,12.1482,732680.0
2019-09-19 15:30:00,12.23,12.25,12.18,12.2,1018217.0,12.1482,12.168,12.0985,12.1184,1018217.0
2019-09-20 09:30:00,11.0,11.66,10.96,11.64,3232853.0,10.9264,11.582,10.8867,11.5621,3232853.0
2019-09-20 10:00:00,11.63,11.64,11.33,11.37,1009088.0,11.5522,11.5621,11.2542,11.2939,1009088.0
2019-09-20 10:30:00,11.37,11.49,11.36,11.45,665898.0,11.2939,11.4131,11.284,11.3734,665898.0
2019-09-20 11:00:00,11.45,11.57,11.41,11.5,423430.0,11.3734,11.4926,11.3337,11.4231,423430.0
2019-09-20 11:30:00,11.49,11.62,11.42,11.44,470036.0,11.4131,11.5423,11.3436,11.3635,470036.0
2019-09-20 12:00:00,11.44,11.49,11.42,11.43,253408.0,11.3635,11.4131,11.3436,11.3535,253408.0
2019-09-20 12:30:00,11.43,11.43,11.27,11.29,642538.0,11.3535,11.3535,11.1946,11.2145,642538.0
2019-09-20 13:00:00,11.29,11.44,11.28,11.35,480171.0,11.2145,11.3635,11.2045,11.2741,480171.0
2019-09-20 13:30:00,11.34,11.41,11.28,11.3,366801.0,11.2641,11.3337,11.2045,11.2244,366801.0
2019-09-20 14:00:00,11.3,11.47,11.3,11.46,719964.0,11.2244,11.3933,11.2244,11.3833,719964.0
2019-09-20 14:30:00,11.46,11.67,11.43,11.6,1130008.0,11.3833,11.5919,11.3535,11.5224,1130008.0
2019-09-20 15:00:00,11.6,11.6,11.47,11.55,850586.0,11.5224,11.5224,11.3933,11.4727,850586.0
2019-09-20 15:30:00,11.54,11.67,11.42,11.62,1982364.0,11.4628,11.5919,11.3436,11.5423,1982364.0
2019-09-23 09:30:00,11.6,11.97,11.5,11.58,1356606.0,11.5224,11.8899,11.4231,11.5025,1356606.0
2019-09-23 10:00:00,11.59,11.67,11.32,11.37,1012360.0,11.5125,11.5919,11.2443,11.2939,1012360.0
2019-09-23 10:30:00,11.36,11.82,11.13,11.38,999581.0,11.284,11.7409,11.0555,11.3039,999581.0
2019-09-23 11:00:00,11.37,11.42,11.16,11.28,476549.0,11.2939,11.3436,11.0853,11.2045,476549.0
2019-09-23 11:30:00,11.28,11.48,11.28,11.35,309947.0,11.2045,11.4032,11.2045,11.2741,309947.0
2019-09-23 12:00:00,11.36,11.36,11.21,11.27,371592.0,11.284,11.284,11.135,11.1946,371592.0
2019-09-23 12:30:00,11.26,11.38,11.24,11.36,310283.0,11.1847,11.3039,11.1648,11.284,310283.0
2019-09-23 13:00:00,11.36,11.56,11.34,11.5,392028.0,11.284,11.4827,11.2641,11.4231,392028.0
2019-09-23 13:30:00,11.5,11.54,11.33,11.38,590937.0,11.4231,11.4628,11.2542,11.3039,590937.0
2019-09-23 14:00:00,11.39,11.41,11.26,11.37,699640.0,11.3138,11.3337,11.1847,11.2939,699640.0
2019-09-23 14:30:00,11.37,11.58,11.35,11.58,447798.0,11.2939,11.5025,11.2741,11.5025,447798.0
2019-09-23 15:00:00,11.58,11.59,11.49,11.51,722667.0,11.5025,11.5125,11.4131,11.433,722667.0
2019-09-23 15:30:00,11.51,11.61,11.49,11.53,1641995.0,11.433,11.5323,11.4131,11.4529,1641995.0
2019-09-24 09:30:00,11.65,11.69,11.35,11.49,1421308.0,11.5721,11.6118,11.2741,11.4131,1421308.0
2019-09-24 10:00:00,11.5,11.66,11.45,11.6,1531832.0,11.4231,11.582,11.3734,11.5224,1531832.0
2019-09-24 10:30:00,11.6,12.05,11.58,11.98,1204901.0,11.5224,11.9694,11.5025,11.8999,1204901.0
2019-09-24 11:00:00,11.98,12.4,11.94,12.33,1443460.0,11.8999,12.317,11.8601,12.2475,1443460.0
2019-09-24 11:30:00,12.33,12.41,12.02,12.05,2051060.0,12.2475,12.327,11.9396,11.9694,2051060.0
2019-09-24 12:00:00,12.05,12.12,11.8,11.89,1479264.0,11.9694,12.0389,11.7211,11.8105,1479264.0
2019-09-24 12:30:00,11.89,12.13,11.78,11.91,884096.0,11.8105,12.0488,11.7012,11.8303,884096.0
2019-09-24 13:00:00,11.9,12.03,11.81,11.9,724731.0,11.8204,11.9495,11.731,11.8204,724731.0
2019-09-24 13:30:00,11.9,12.05,11.84,11.87,819083.0,11.8204,11.9694,11.7608,11.7906,819083.0
2019-09-24 14:00:00,11.87,12.06,11.69,11.98,1364566.0,11.7906,11.9793,11.6118,11.8999,1364566.0
2019-09-24 14:30:00,11.97,12.03,11.65,11.72,1002580.0,11.8899,11.9495,11.5721,11.6416,1002580.0
2019-09-24 15:00:00,11.72,11.86,11.62,11.65,1639629.0,11.6416,11.7807,11.5423,11.5721,1639629.0
2019-09-24 15:30:00,11.64,11.66,10.52,10.93,6033720.0,11.5621,11.582,10.4496,10.8569,6033720.0
2019-09-25 09:30:00,10.95,11.1,10.81,10.99,902639.0,10.8767,11.0257,10.7377,10.9165,902639.0
2019-09-25 10:00:00,10.99,11.0,10.84,10.92,379960.0,10.9165,10.9264,10.7675,10.8469,379960.0
2019-09-25 10:30:00,10.92,10.92,10.74,10.8,333683.0,10.8469,10.8469,10.6681,10.7277,333683.0
2019-09-25 11:00:00,10.8,10.84,10.78,10.79,409550.0,10.7277,10.7675,10.7079,10.7178,409550.0
2019-09-25 11:30:00,10.79,10.89,10.76,10.8,220775.0,10.7178,10.8171,10.688,10.7277,220775.0
2019-09-25 12:00:00,10.8,10.81,10.68,10.72,444764.0,10.7277,10.7377,10.6085,10.6483,444764.0
2019-09-25 12:30:00,10.71,10.77,10.65,10.67,261576.0,10.6383,10.6979,10.5787,10.5986,261576.0
2019-09-25 13:00:00,10.68,10.76,10.63,10.7,453489.0,10.6085,10.688,10.5589,10.6284,453489.0
2019-09-25 13:30:00,10.69,10.81,10.67,10.75,313319.0,10.6185,10.7377,10.5986,10.6781,313319.0
2019-09-25 14:00:00,10.74,10.76,10.7,10.71,256497.0,10.6681,10.688,10.6284,10.6383,256497.0
2019-09-25 14:30:00,10.71,10.81,10.63,10.74,663965.0,10.6383,10.7377,10.5589,10.6681,663965.0
2019-09-25 15:00:00,10.74,10.83,10.73,10.78,366436.0,10.6681,10.7575,10.6582,10.7079,366436.0
2019-09-25 15:30:00,10.78,10.86,10.77,10.78,1155041.0,10.7079,10.7873,10.6979,10.7079,1155041.0
2019-09-26 09:30:00,10.85,11.3,10.84,11.17,1899577.0,10.7774,11.2244,10.7675,11.0953,1899577.0
2019-09-26 10:00:00,11.18,11.32,10.98,11.01,1053580.0,11.1052,11.2443,10.9065,10.9363,1053580.0
2019-09-26 10:30:00,11.01,11.02,10.75,10.77,432867.0,10.9363,10.9463,10.6781,10.6979,432867.0
2019-09-26 11:00:00,10.77,10.83,10.69,10.81,581819.0,10.6979,10.7575,10.6185,10.7377,581819.0
2019-09-26 11:30:00,10.81,10.82,10.62,10.68,510298.0,10.7377,10.7476,10.5489,10.6085,510298.0
2019-09-26 12:00:00,10.68,10.77,10.67,10.71,581344.0,10.6085,10.6979,10.5986,10.6383,581344.0
2019-09-26 12:30:00,10.71,10.79,10.69,10.72,515754.0,10.6383,10.7178,10.6185,10.6483,515754.0
2019-09-26 13:00:00,10.72,10.76,10.69,10.73,460001.0,10.6483,10.688,10.6185,10.6582,460001.0
2019-09-26 13:30:00,10.73,10.74,10.67,10.7,219947.0,10.6582,10.6681,10.5986,10.6284,219947.0
2019-09-26 14:00:00,10.7,10.75,10.68,10.73,549802.0,10.6284,10.6781,10.6085,10.6582,549802.0
2019-09-26 14:30:00,10.72,10.8,10.7,10.8,381708.0,10.6483,10.7277,10.6284,10.7277,381708.0
2019-09-26 15:00:00,10.8,10.8,10.68,10.73,569385.0,10.7277,10.7277,10.6085,10.6582,569385.0
2019-09-26 15:30:00,10.72,10.73,10.66,10.69,1314314.0,10.6483,10.6582,10.5887,10.6185,1314314.0
2019-09-27 09:30:00,10.6,10.62,10.35,10.39,903110.0,10.5291,10.5489,10.2808,10.3205,903110.0
2019-09-27 10:00:00,10.39,10.41,10.21,10.32,761202.0,10.3205,10.3404,10.1417,10.251,761202.0
2019-09-27 10:30:00,10.33,10.41,10.31,10.37,356444.0,10.2609,10.3404,10.241,10.3006,356444.0
2019-09-27 11:00:00,10.38,10.39,10.33,10.36,294751.0,10.3106,10.3205,10.2609,10.2907,294751.0
2019-09-27 11:30:00,10.37,10.5,10.33,10.34,486431.0,10.3006,10.4298,10.2609,10.2708,486431.0
2019-09-27 12:00:00,10.33,10.36,10.22,10.24,368610.0,10.2609,10.2907,10.1516,10.1715,368610.0
2019-09-27 12:30:00,10.25,10.26,10.13,10.13,480177.0,10.1814,10.1914,10.0622,10.0622,480177.0
2019-09-27 13:00:00,10.14,10.2,10.03,10.15,647502.0,10.0722,10.1318,9.9629,10.0821,647502.0
2019-09-27 13:30:00,10.14,10.2,10.07,10.09,340723.0,10.0722,10.1318,10.0026,10.0225,340723.0
2019-09-27 14:00:00,10.08,10.2,10.05,10.15,710104.0,10.0126,10.1318,9.9828,10.0821,710104.0
2019-09-27 14:30:00,10.15,10.16,10.06,10.09,501305.0,10.0821,10.092,9.9927,10.0225,501305.0
2019-09-27 15:00:00,10.1,10.12,10.04,10.05,524816.0,10.0324,10.0523,9.9728,9.9828,524816.0
2019-09-27 15:30:00,10.05,10.12,10.0,10.11,2142906.0,9.9828,10.0523,9.9331,10.0424,2142906.0
2019-09-30 09:30:00,10.09,10.13,9.62,9.66,1083494.0,10.0225,10.0622,9.5556,9.5954,1083494.0
2019-09-30 10:00:00,9.65,9.83,9.59,9.73,704174.0,9.5854,9.7642,9.5258,9.6649,704174.0
2019-09-30 10:30:00,9.72,9.85,9.69,9.78,248270.0,9.655,9.7841,9.6252,9.7146,248270.0
2019-09-30 11:00:00,9.78,9.83,9.73,9.79,295479.0,9.7146,9.7642,9.6649,9.7245,295479.0
2019-09-30 11:30:00,9.79,9.81,9.7,9.75,292861.0,9.7245,9.7444,9.6351,9.6848,292861.0
2019-09-30 12:00:00,9.75,9.75,9.65,9.68,363783.0,9.6848,9.6848,9.5854,9.6152,363783.0
2019-09-30 12:30:00,9.67,9.93,9.65,9.88,480672.0,9.6053,9.8636,9.5854,9.8139,480672.0
2019-09-30 13:00:00,9.87,9.97,9.86,9.88,429232.0,9.804,9.9033,9.794,9.8139,429232.0
2019-09-30 13:30:00,9.88,9.9,9.83,9.87,267776.0,9.8139,9.8338,9.7642,9.804,267776.0
2019-09-30 14:00:00,9.88,9.9,9.86,9.9,467485.0,9.8139,9.8338,9.794,9.8338,467485.0
2019-09-30 14:30:00,9.9,10.08,9.85,10.04,668368.0,9.8338,10.0126,9.7841,9.9728,668368.0
2019-09-30 15:00:00,10.04,10.15,10.02,10.13,585710.0,9.9728,10.0821,9.953,10.0622,585710.0
2019-09-30 15:30:00,10.13,10.14,9.91,9.96,1951179.0,10.0622,10.0722,9.8437,9.8934,1951179.0
2019-10-01 09:30:00,9.86,9.96,9.6,9.89,611943.0,9.794,9.8934,9.5358,9.8238,611943.0
2019-10-01 10:00:00,9.88,9.9,9.72,9.74,242043.0,9.8139,9.8338,9.655,9.6748,242043.0
2019-10-01 10:30:00,9.74,9.95,9.74,9.78,393378.0,9.6748,9.8834,9.6748,9.7146,393378.0
2019-10-01 11:00:00,9.79,9.87,9.75,9.79,366463.0,9.7245,9.804,9.6848,9.7245,366463.0
2019-10-01 11:30:00,9.78,9.84,9.73,9.75,627609.0,9.7146,9.7742,9.6649,9.6848,627609.0
2019-10-01 12:00:00,9.75,9.81,9.71,9.77,270655.0,9.6848,9.7444,9.645,9.7046,270655.0
2019-10-01 12:30:00,9.77,10.05,9.76,10.04,1033230.0,9.7046,9.9828,9.6947,9.9728,1033230.0
2019-10-01 13:00:00,10.04,10.09,9.86,9.99,495391.0,9.9728,10.0225,9.794,9.9232,495391.0
2019-10-01 13:30:00,9.99,10.01,9.88,9.97,355070.0,9.9232,9.943,9.8139,9.9033,355070.0
2019-10-01 14:00:00,9.97,10.02,9.92,9.96,621665.0,9.9033,9.953,9.8536,9.8934,621665.0
2019-10-01 14:30:00,9.96,10.01,9.94,9.96,418129.0,9.8934,9.943,9.8735,9.8934,418129.0
2019-10-01 15:00:00,9.96,10.01,9.91,9.99,381164.0,9.8934,9.943,9.8437,9.9232,381164.0
2019-10-01 15:30:00,9.99,10.02,9.9,9.92,1427358.0,9.9232,9.953,9.8338,9.8536,1427358.0
2019-10-02 09:30:00,9.75,9.75,8.92,9.03,1898445.0,9.6848,9.6848,8.8603,8.9696,1898445.0
2019-10-02 10:00:00,9.03,9.37,9.0,9.24,1577065.0,8.9696,9.3073,8.9398,9.1782,1577065.0
2019-10-02 10:30:00,9.24,9.35,9.2,9.27,593191.0,9.1782,9.2874,9.1384,9.208,593191.0
2019-10-02 11:00:00,9.27,9.41,9.21,9.26,772925.0,9.208,9.347,9.1484,9.198,772925.0
2019-10-02 11:30:00,9.25,9.34,9.21,9.28,338511.0,9.1881,9.2775,9.1484,9.2179,338511.0
2019-10-02 12:00:00,9.27,9.32,9.23,9.26,239332.0,9.208,9.2576,9.1682,9.198,239332.0
2019-10-02 12:30:00,9.26,9.26,9.11,9.17,287682.0,9.198,9.198,9.0491,9.1087,287682.0
2019-10-02 13:00:00,9.17,9.26,9.15,9.17,954536.0,9.1087,9.198,9.0888,9.1087,954536.0
2019-10-02 13:30:00,9.17,9.2,9.14,9.14,252237.0,9.1087,9.1384,9.0789,9.0789,252237.0
2019-10-02 14:00:00,9.14,9.14,9.05,9.1,543786.0,9.0789,9.0789,8.9895,9.0391,543786.0
2019-10-02 14:30:00,9.11,9.14,9.0,9.04,844764.0,9.0491,9.0789,8.9398,8.9795,844764.0
2019-10-02 15:00:00,9.03,9.12,9.01,9.07,1315547.0,8.9696,9.059,8.9497,9.0093,1315547.0
2019-10-02 15:30:00,9.08,9.1,8.92,8.97,3386329.0,9.0193,9.0391,8.8603,8.91,3386329.0
2019-10-03 09:30:00,9.09,9.19,9.01,9.19,634684.0,9.0292,9.1285,8.9497,9.1285,634684.0
2019-10-03 10:00:00,9.19,9.19,9.04,9.12,612384.0,9.1285,9.1285,8.9795,9.059,612384.0
2019-10-03 10:30:00,9.12,9.22,9.04,9.22,1402534.0,9.059,9.1583,8.9795,9.1583,1402534.0
2019-10-03 11:00:00,9.22,9.26,9.08,9.09,369225.0,9.1583,9.198,9.0193,9.0292,369225.0
2019-10-03 11:30:00,9.09,9.25,9.08,9.21,155788.0,9.0292,9.1881,9.0193,9.1484,155788.0
2019-10-03 12:00:00,9.21,9.21,9.17,9.18,165894.0,9.1484,9.1484,9.1087,9.1186,165894.0
2019-10-03 12:30:00,9.17,9.22,9.17,9.2,149976.0,9.1087,9.1583,9.1087,9.1384,149976.0
2019-10-03 13:00:00,9.2,9.21,9.18,9.21,163421.0,9.1384,9.1484,9.1186,9.1484,163421.0
2019-10-03 13:30:00,9.21,9.22,9.16,9.2,123851.0,9.1484,9.1583,9.0987,9.1384,123851.0
2019-10-03 14:00:00,9.2,9.28,9.19,9.26,525460.0,9.1384,9.2179,9.1285,9.198,525460.0
2019-10-03 14:30:00,9.25,9.4,9.25,9.37,448721.0,9.1881,9.3371,9.1881,9.3073,448721.0
2019-10-03 15:00:00,9.37,9.48,9.36,9.46,552546.0,9.3073,9.4166,9.2974,9.3967,552546.0
2019-10-03 15:30:00,9.46,9.57,9.43,9.55,1293015.0,9.3967,9.506,9.3669,9.4861,1293015.0
2019-10-04 09:30:00,9.69,10.67,9.63,10.49,3907607.0,9.6252,10.5986,9.5656,10.4198,3907607.0
2019-10-04 10:00:00,10.49,10.64,10.38,10.58,1374017.0,10.4198,10.5688,10.3106,10.5092,1374017.0
2019-10-04 10:30:00,10.57,10.62,10.28,10.29,1015204.0,10.4993,10.5489,10.2112,10.2212,1015204.0
2019-10-04 11:00:00,10.29,10.38,10.24,10.3,815595.0,10.2212,10.3106,10.1715,10.2311,815595.0
2019-10-04 11:30:00,10.3,10.48,10.27,10.46,417222.0,10.2311,10.4099,10.2013,10.39,417222.0
2019-10-04 12:00:00,10.46,10.61,10.46,10.54,727936.0,10.39,10.539,10.39,10.4695,727936.0
2019-10-04 12:30:00,10.54,10.9,10.51,10.85,1305765.0,10.4695,10.8271,10.4397,10.7774,1305765.0
2019-10-04 13:00:00,10.84,10.84,10.7,10.72,663957.0,10.7675,10.7675,10.6284,10.6483,663957.0
2019-10-04 13:30:00,10.72,10.8,10.63,10.65,576379.0,10.6483,10.7277,10.5589,10.5787,576379.0
2019-10-04 14:00:00,10.65,10.83,10.63,10.72,430834.0,10.5787,10.7575,10.5589,10.6483,430834.0
2019-10-04 14:30:00,10.72,10.81,10.71,10.76,459390.0,10.6483,10.7377,10.6383,10.688,459390.0
2019-10-04 15:00:00,10.76,10.83,10.76,10.79,516817.0,10.688,10.7575,10.688,10.7178,516817.0
2019-10-04 15:30:00,10.79,10.97,10.79,10.87,2360637.0,10.7178,10.8966,10.7178,10.7973,2360637.0
2019-10-07 09:30:00,11.0,12.29,10.91,11.4,3814179.0,10.9264,12.2078,10.837,11.3237,3814179.0
2019-10-07 10:00:00,11.4,11.78,11.16,11.64,1478918.0,11.3237,11.7012,11.0853,11.5621,1478918.0
2019-10-07 10:30:00,11.64,11.8,11.53,11.63,890618.0,11.5621,11.7211,11.4529,11.5522,890618.0
2019-10-07 11:00:00,11.63,11.63,11.48,11.56,542239.0,11.5522,11.5522,11.4032,11.4827,542239.0
2019-10-07 11:30:00,11.56,11.6,11.49,11.51,248346.0,11.4827,11.5224,11.4131,11.433,248346.0
2019-10-07 12:00:00,11.51,11.61,11.49,11.58,410252.0,11.433,11.5323,11.4131,11.5025,410252.0
2019-10-07 12:30:00,11.59,11.61,11.45,11.49,303540.0,11.5125,11.5323,11.3734,11.4131,303540.0
2019-10-07 13:00:00,11.48,11.68,11.47,11.53,393976.0,11.4032,11.6019,11.3933,11.4529,393976.0
2019-10-07 13:30:00,11.53,11.64,11.51,11.63,240455.0,11.4529,11.5621,11.433,11.5522,240455.0
2019-10-07 14:00:00,11.63,11.72,11.52,11.57,302974.0,11.5522,11.6416,11.4429,11.4926,302974.0
2019-10-07 14:30:00,11.57,12.06,11.55,11.65,2793776.0,11.4926,11.9793,11.4727,11.5721,2793776.0
2019-10-07 15:00:00,11.64,11.73,11.41,11.55,881051.0,11.5621,11.6515,11.3337,11.4727,881051.0
2019-10-07 15:30:00,11.56,11.61,11.41,11.5,1333767.0,11.4827,11.5323,11.3337,11.4231,1333767.0
2019-10-08 09:30:00,11.41,11.58,11.17,11.37,1334369.0,11.3337,11.5025,11.0953,11.2939,1334369.0
2019-10-08 10:00:00,11.36,11.37,11.26,11.36,454182.0,11.284,11.2939,11.1847,11.284,454182.0
2019-10-08 10:30:00,11.38,11.52,11.31,11.51,406343.0,11.3039,11.4429,11.2343,11.433,406343.0
2019-10-08 11:00:00,11.51,11.51,11.27,11.31,637922.0,11.433,11.433,11.1946,11.2343,637922.0
2019-10-08 11:30:00,11.31,11.31,10.83,11.16,1566150.0,11.2343,11.2343,10.7575,11.0853,1566150.0
2019-10-08 12:00:00,11.16,11.16,10.9,10.91,434180.0,11.0853,11.0853,10.8271,10.837,434180.0
2019-10-08 12:30:00,10.92,11.06,10.9,10.95,292017.0,10.8469,10.986,10.8271,10.8767,292017.0
2019-10-08 13:00:00,10.96,11.08,10.94,11.08,365068.0,10.8867,11.0059,10.8668,11.0059,365068.0
2019-10-08 13:30:00,11.08,11.15,11.03,11.08,237236.0,11.0059,11.0754,10.9562,11.0059,237236.0
2019-10-08 14:00:00,11.08,11.11,11.0,11.09,289432.0,11.0059,11.0357,10.9264,11.0158,289432.0
2019-10-08 14:30:00,11.08,11.12,11.05,11.08,588724.0,11.0059,11.0456,10.9761,11.0059,588724.0
2019-10-08 15:00:00,11.08,11.15,11.0,11.04,563329.0,11.0059,11.0754,10.9264,10.9661,563329.0
2019-10-08 15:30:00,11.04,11.08,10.87,10.91,1739320.0,10.9661,11.0059,10.7973,10.837,1739320.0
2019-10-09 09:30:00,10.9,11.12,10.67,11.04,502942.0,10.8271,11.0456,10.5986,10.9661,502942.0
2019-10-09 10:00:00,11.03,11.21,11.02,11.15,283082.0,10.9562,11.135,10.9463,11.0754,283082.0
2019-10-09 10:30:00,11.14,11.14,10.98,11.06,193804.0,11.0655,11.0655,10.9065,10.986,193804.0
2019-10-09 11:00:00,11.05,11.14,10.98,11.09,123938.0,10.9761,11.0655,10.9065,11.0158,123938.0
2019-10-09 11:30:00,11.08,11.08,11.0,11.04,89874.0,11.0059,11.0059,10.9264,10.9661,89874.0
2019-10-09 12:00:00,11.04,11.08,11.01,11.03,78892.0,10.9661,11.0059,10.9363,10.9562,78892.0
2019-10-09 12:30:00,11.02,11.06,10.99,11.02,79258.0,10.9463,10.986,10.9165,10.9463,79258.0
2019-10-09 13:00:00,11.04,11.05,10.95,10.96,147495.0,10.9661,10.9761,10.8767,10.8867,147495.0
2019-10-09 13:30:00,10.96,11.02,10.92,11.01,106616.0,10.8867,10.9463,10.8469,10.9363,106616.0
2019-10-09 14:00:00,11.02,11.03,10.98,11.0,195336.0,10.9463,10.9562,10.9065,10.9264,195336.0
2019-10-09 14:30:00,11.01,11.03,10.96,10.99,143559.0,10.9363,10.9562,10.8867,10.9165,143559.0
2019-10-09 15:00:00,10.98,11.03,10.97,11.02,203640.0,10.9065,10.9562,10.8966,10.9463,203640.0
2019-10-09 15:30:00,11.02,11.03,10.91,10.98,532040.0,10.9463,10.9562,10.837,10.9065,532040.0
2019-10-10 09:30:00,7.78,8.43,7.51,7.8,11114479.0,7.728,8.3736,7.4598,7.7478,11114479.0
2019-10-10 10:00:00,7.8,7.9,7.6,7.8,4769215.0,7.7478,7.8471,7.5492,7.7478,4769215.0
2019-10-10 10:30:00,7.8,7.81,7.67,7.76,1887278.0,7.7478,7.7577,7.6187,7.7081,1887278.0
2019-10-10 11:00:00,7.76,7.79,7.63,7.76,2686529.0,7.7081,7.7379,7.579,7.7081,2686529.0
2019-10-10 11:30:00,7.76,7.98,7.71,7.87,1921013.0,7.7081,7.9266,7.6584,7.8173,1921013.0
2019-10-10 12:00:00,7.87,7.92,7.74,7.86,1908268.0,7.8173,7.867,7.6882,7.8074,1908268.0
2019-10-10 12:30:00,7.86,7.91,7.81,7.85,775988.0,7.8074,7.8571,7.7577,7.7975,775988.0
2019-10-10 13:00:00,7.85,7.93,7.81,7.9,698688.0,7.7975,7.8769,7.7577,7.8471,698688.0
2019-10-10 13:30:00,7.9,8.14,7.86,8.05,1533519.0,7.8471,8.0855,7.8074,7.9961,1533519.0
2019-10-10 14:00:00,8.04,8.11,7.93,7.99,1278092.0,7.9862,8.0557,7.8769,7.9365,1278092.0
2019-10-10 14:30:00,8.0,8.02,7.91,7.99,1152083.0,7.9465,7.9663,7.8571,7.9365,1152083.0
2019-10-10 15:00:00,7.99,8.0,7.84,7.89,1276334.0,7.9365,7.9465,7.7875,7.8372,1276334.0
2019-10-10 15:30:00,7.89,7.89,7.57,7.78,6029474.0,7.8372,7.8372,7.5194,7.728,6029474.0
2019-10-11 09:30:00,8.07,8.4,7.88,8.33,3485857.0,8.016,8.3438,7.8273,8.2743,3485857.0
2019-10-11 10:00:00,8.35,8.8,7.97,8.2,8582363.0,8.2941,8.7411,7.9167,8.1451,8582363.0
2019-10-11 10:30:00,8.2,8.42,8.17,8.34,2446054.0,8.1451,8.3637,8.1153,8.2842,2446054.0
2019-10-11 11:00:00,8.35,8.5,8.26,8.29,2092603.0,8.2941,8.4431,8.2047,8.2345,2092603.0
2019-10-11 11:30:00,8.29,8.41,8.0,8.09,2319831.0,8.2345,8.3537,7.9465,8.0359,2319831.0
2019-10-11 12:00:00,8.08,8.25,8.05,8.2,1703738.0,8.0259,8.1948,7.9961,8.1451,1703738.0
2019-10-11 12:30:00,8.2,8.32,8.1,8.13,1796051.0,8.1451,8.2643,8.0458,8.0756,1796051.0
2019-10-11 13:00:00,8.12,8.16,7.97,8.02,2691811.0,8.0657,8.1054,7.9167,7.9663,2691811.0
2019-10-11 13:30:00,8.02,8.05,7.8,7.88,2458478.0,7.9663,7.9961,7.7478,7.8273,2458478.0
2019-10-11 14:00:00,7.88,7.95,7.84,7.91,1792485.0,7.8273,7.8968,7.7875,7.8571,1792485.0
2019-10-11 14:30:00,7.91,7.98,7.9,7.96,1696389.0,7.8571,7.9266,7.8471,7.9067,1696389.0
2019-10-11 15:00:00,7.96,8.1,7.93,8.04,2580103.0,7.9067,8.0458,7.8769,7.9862,2580103.0
2019-10-11 15:30:00,8.04,8.2,7.88,8.06,4012493.0,7.9862,8.1451,7.8273,8.0061,4012493.0
2019-10-14 09:30:00,8.11,8.11,7.6,7.66,1857653.0,8.0557,8.0557,7.5492,7.6088,1857653.0
2019-10-14 10:00:00,7.65,7.66,7.4,7.55,2117276.0,7.5988,7.6088,7.3505,7.4995,2117276.0
2019-10-14 10:30:00,7.56,7.65,7.53,7.58,1357246.0,7.5094,7.5988,7.4796,7.5293,1357246.0
2019-10-14 11:00:00,7.58,7.79,7.56,7.77,1415225.0,7.5293,7.7379,7.5094,7.718,1415225.0
2019-10-14 11:30:00,7.76,7.99,7.68,7.71,753590.0,7.7081,7.9365,7.6286,7.6584,753590.0
2019-10-14 12:00:00,7.7,7.8,7.7,7.79,310204.0,7.6485,7.7478,7.6485,7.7379,310204.0
2019-10-14 12:30:00,7.79,7.82,7.71,7.71,339245.0,7.7379,7.7677,7.6584,7.6584,339245.0
2019-10-14 13:00:00,7.71,7.79,7.68,7.76,303068.0,7.6584,7.7379,7.6286,7.7081,303068.0
2019-10-14 13:30:00,7.75,7.79,7.73,7.75,220241.0,7.6982,7.7379,7.6783,7.6982,220241.0
2019-10-14 14:00:00,7.74,7.77,7.67,7.69,397296.0,7.6882,7.718,7.6187,7.6386,397296.0
2019-10-14 14:30:00,7.69,7.72,7.67,7.67,629034.0,7.6386,7.6684,7.6187,7.6187,629034.0
2019-10-14 15:00:00,7.68,7.73,7.62,7.63,1197117.0,7.6286,7.6783,7.569,7.579,1197117.0
2019-10-14 15:30:00,7.63,7.71,7.6,7.67,891322.0,7.579,7.6584,7.5492,7.6187,891322.0
2019-10-15 09:30:00,7.6,7.78,7.56,7.72,963426.0,7.5492,7.728,7.5094,7.6684,963426.0
2019-10-15 10:00:00,7.72,7.93,7.71,7.77,762991.0,7.6684,7.8769,7.6584,7.718,762991.0
2019-10-15 10:30:00,7.77,7.8,7.65,7.68,718514.0,7.718,7.7478,7.5988,7.6286,718514.0
2019-10-15 11:00:00,7.67,7.71,7.66,7.66,462571.0,7.6187,7.6584,7.6088,7.6088,462571.0
2019-10-15 11:30:00,7.67,7.72,7.66,7.68,294047.0,7.6187,7.6684,7.6088,7.6286,294047.0
2019-10-15 12:00:00,7.68,7.71,7.67,7.7,230476.0,7.6286,7.6584,7.6187,7.6485,230476.0
2019-10-15 12:30:00,7.7,7.77,7.68,7.72,247205.0,7.6485,7.718,7.6286,7.6684,247205.0
2019-10-15 13:00:00,7.71,7.74,7.67,7.69,222479.0,7.6584,7.6882,7.6187,7.6386,222479.0
2019-10-15 13:30:00,7.69,7.7,7.67,7.7,236307.0,7.6386,7.6485,7.6187,7.6485,236307.0
2019-10-15 14:00:00,7.69,7.71,7.62,7.71,327583.0,7.6386,7.6584,7.569,7.6584,327583.0
2019-10-15 14:30:00,7.71,7.71,7.64,7.66,272317.0,7.6584,7.6584,7.5889,7.6088,272317.0
2019-10-15 15:00:00,7.67,7.69,7.64,7.69,454323.0,7.6187,7.6386,7.5889,7.6386,454323.0
2019-10-15 15:30:00,7.69,7.71,7.65,7.7,1055693.0,7.6386,7.6584,7.5988,7.6485,1055693.0
2019-10-16 09:30:00,7.77,7.93,7.65,7.84,815178.0,7.718,7.8769,7.5988,7.7875,815178.0
2019-10-16 10:00:00,7.85,7.91,7.84,7.9,409431.0,7.7975,7.8571,7.7875,7.8471,409431.0
2019-10-16 10:30:00,7.91,7.97,7.86,7.9,423558.0,7.8571,7.9167,7.8074,7.8471,423558.0
2019-10-16 11:00:00,7.89,7.9,7.75,7.8,328769.0,7.8372,7.8471,7.6982,7.7478,328769.0
2019-10-16 11:30:00,7.8,7.85,7.79,7.85,191882.0,7.7478,7.7975,7.7379,7.7975,191882.0
2019-10-16 12:00:00,7.85,7.94,7.85,7.93,215865.0,7.7975,7.8869,7.7975,7.8769,215865.0
2019-10-16 12:30:00,7.93,7.98,7.91,7.92,296114.0,7.8769,7.9266,7.8571,7.867,296114.0
2019-10-16 13:00:00,7.92,7.94,7.89,7.9,125786.0,7.867,7.8869,7.8372,7.8471,125786.0
2019-10-16 13:30:00,7.9,7.91,7.83,7.83,225271.0,7.8471,7.8571,7.7776,7.7776,225271.0
2019-10-16 14:00:00,7.83,7.84,7.79,7.81,115225.0,7.7776,7.7875,7.7379,7.7577,115225.0
2019-10-16 14:30:00,7.82,7.89,7.79,7.89,182901.0,7.7677,7.8372,7.7379,7.8372,182901.0
2019-10-16 15:00:00,7.89,7.92,7.8,7.83,272985.0,7.8372,7.867,7.7478,7.7776,272985.0
2019-10-16 15:30:00,7.83,7.89,7.81,7.89,550599.0,7.7776,7.8372,7.7577,7.8372,550599.0
2019-10-17 09:30:00,7.93,8.13,7.91,8.08,624003.0,7.8769,8.0756,7.8571,8.0259,624003.0
2019-10-17 10:00:00,8.08,8.32,8.04,8.27,799180.0,8.0259,8.2643,7.9862,8.2147,799180.0
2019-10-17 10:30:00,8.28,8.38,8.21,8.22,636185.0,8.2246,8.3239,8.1551,8.165,636185.0
2019-10-17 11:00:00,8.21,8.24,8.12,8.2,410035.0,8.1551,8.1849,8.0657,8.1451,410035.0
2019-10-17 11:30:00,8.2,8.31,8.18,8.21,332190.0,8.1451,8.2544,8.1253,8.1551,332190.0
2019-10-17 12:00:00,8.21,8.23,8.17,8.17,255781.0,8.1551,8.1749,8.1153,8.1153,255781.0
2019-10-17 12:30:00,8.18,8.18,8.04,8.08,381548.0,8.1253,8.1253,7.9862,8.0259,381548.0
2019-10-17 13:00:00,8.09,8.15,7.83,7.86,657911.0,8.0359,8.0955,7.7776,7.8074,657911.0
2019-10-17 13:30:00,7.85,8.03,7.81,7.95,465858.0,7.7975,7.9763,7.7577,7.8968,465858.0
2019-10-17 14:00:00,7.95,7.95,7.84,7.92,438984.0,7.8968,7.8968,7.7875,7.867,438984.0
2019-10-17 14:30:00,7.93,7.93,7.86,7.88,300064.0,7.8769,7.8769,7.8074,7.8273,300064.0
2019-10-17 15:00:00,7.88,7.91,7.87,7.89,383742.0,7.8273,7.8571,7.8173,7.8372,383742.0
2019-10-17 15:30:00,7.89,7.92,7.84,7.85,988412.0,7.8372,7.867,7.7875,7.7975,988412.0
2019-10-18 09:30:00,7.91,8.06,7.86,7.93,617430.0,7.8571,8.0061,7.8074,7.8769,617430.0
2019-10-18 10:00:00,7.92,7.95,7.8,7.86,360125.0,7.867,7.8968,7.7478,7.8074,360125.0
2019-10-18 10:30:00,7.86,7.86,7.76,7.77,191584.0,7.8074,7.8074,7.7081,7.718,191584.0
2019-10-18 11:00:00,7.77,7.82,7.75,7.78,190909.0,7.718,7.7677,7.6982,7.728,190909.0
2019-10-18 11:30:00,7.78,7.78,7.71,7.72,272162.0,7.728,7.728,7.6584,7.6684,272162.0
2019-10-18 12:00:00,7.71,7.76,7.65,7.76,347629.0,7.6584,7.7081,7.5988,7.7081,347629.0
2019-10-18 12:30:00,7.76,7.83,7.74,7.78,343913.0,7.7081,7.7776,7.6882,7.728,343913.0
2019-10-18 13:00:00,7.78,7.81,7.75,7.8,155624.0,7.728,7.7577,7.6982,7.7478,155624.0
2019-10-18 13:30:00,7.8,7.83,7.79,7.81,142475.0,7.7478,7.7776,7.7379,7.7577,142475.0
2019-10-18 14:00:00,7.81,7.83,7.78,7.8,294172.0,7.7577,7.7776,7.728,7.7478,294172.0
2019-10-18 14:30:00,7.81,7.82,7.79,7.81,127218.0,7.7577,7.7677,7.7379,7.7577,127218.0
2019-10-18 15:00:00,7.81,7.83,7.8,7.82,167482.0,7.7577,7.7776,7.7478,7.7677,167482.0
2019-10-18 15:30:00,7.82,7.89,7.66,7.76,2535855.0,7.7677,7.8372,7.6088,7.7081,2535855.0
2019-10-21 09:30:00,7.76,7.93,7.76,7.8,444396.0,7.7081,7.8769,7.7081,7.7478,444396.0
2019-10-21 10:00:00,7.8,7.96,7.79,7.94,454434.0,7.7478,7.9067,7.7379,7.8869,454434.0
2019-10-21 10:30:00,7.94,8.0,7.91,7.99,344753.0,7.8869,7.9465,7.8571,7.9365,344753.0
2019-10-21 11:00:00,7.99,8.0,7.96,8.0,254698.0,7.9365,7.9465,7.9067,7.9465,254698.0
2019-10-21 11:30:00,7.99,8.08,7.97,8.07,520273.0,7.9365,8.0259,7.9167,8.016,520273.0
2019-10-21 12:00:00,8.08,8.1,8.04,8.09,341470.0,8.0259,8.0458,7.9862,8.0359,341470.0
2019-10-21 12:30:00,8.09,8.1,8.05,8.06,178717.0,8.0359,8.0458,7.9961,8.0061,178717.0
2019-10-21 13:00:00,8.06,8.07,7.96,8.05,208142.0,8.0061,8.016,7.9067,7.9961,208142.0
2019-10-21 13:30:00,8.06,8.07,8.04,8.04,153257.0,8.0061,8.016,7.9862,7.9862,153257.0
2019-10-21 14:00:00,8.04,8.05,7.97,8.02,113990.0,7.9862,7.9961,7.9167,7.9663,113990.0
2019-10-21 14:30:00,8.02,8.06,7.96,8.06,166713.0,7.9663,8.0061,7.9067,8.0061,166713.0
2019-10-21 15:00:00,8.06,8.11,7.65,7.93,1778036.0,8.0061,8.0557,7.5988,7.8769,1778036.0
2019-10-21 15:30:00,7.93,8.09,7.92,8.01,811493.0,7.8769,8.0359,7.867,7.9564,811493.0
2019-10-22 09:30:00,8.1,8.1,7.95,8.02,385528.0,8.0458,8.0458,7.8968,7.9663,385528.0
2019-10-22 10:00:00,8.02,8.04,7.93,7.97,300639.0,7.9663,7.9862,7.8769,7.9167,300639.0
2019-10-22 10:30:00,7.97,8.07,7.96,8.0,235954.0,7.9167,8.016,7.9067,7.9465,235954.0
2019-10-22 11:00:00,8.01,8.07,8.01,8.06,141019.0,7.9564,8.016,7.9564,8.0061,141019.0
2019-10-22 11:30:00,8.06,8.07,8.02,8.06,172140.0,8.0061,8.016,7.9663,8.0061,172140.0
2019-10-22 12:00:00,8.06,8.15,8.04,8.13,318150.0,8.0061,8.0955,7.9862,8.0756,318150.0
2019-10-22 12:30:00,8.13,8.13,8.06,8.08,180944.0,8.0756,8.0756,8.0061,8.0259,180944.0
2019-10-22 13:00:00,8.07,8.1,8.05,8.1,60990.0,8.016,8.0458,7.9961,8.0458,60990.0
2019-10-22 13:30:00,8.09,8.1,8.07,8.09,97490.0,8.0359,8.0458,8.016,8.0359,97490.0
2019-10-22 14:00:00,8.09,8.11,8.08,8.1,173532.0,8.0359,8.0557,8.0259,8.0458,173532.0
2019-10-22 14:30:00,8.1,8.1,8.0,8.05,509371.0,8.0458,8.0458,7.9465,7.9961,509371.0
2019-10-22 15:00:00,8.05,8.11,8.05,8.06,265764.0,7.9961,8.0557,7.9961,8.0061,265764.0
2019-10-22 15:30:00,8.06,8.16,8.06,8.1,755317.0,8.0061,8.1054,8.0061,8.0458,755317.0
2019-10-23 09:30:00,8.14,8.14,7.97,8.01,544672.0,8.0855,8.0855,7.9167,7.9564,544672.0
2019-10-23 10:00:00,8.02,8.03,7.97,8.02,323741.0,7.9663,7.9763,7.9167,7.9663,323741.0
2019-10-23 10:30:00,8.02,8.07,8.01,8.05,382523.0,7.9663,8.016,7.9564,7.9961,382523.0
2019-10-23 11:00:00,8.05,8.09,8.03,8.03,172558.0,7.9961,8.0359,7.9763,7.9763,172558.0
2019-10-23 11:30:00,8.03,8.05,8.03,8.03,135305.0,7.9763,7.9961,7.9763,7.9763,135305.0
2019-10-23 12:00:00,8.04,8.14,8.03,8.13,291929.0,7.9862,8.0855,7.9763,8.0756,291929.0
2019-10-23 12:30:00,8.13,8.18,8.05,8.09,393271.0,8.0756,8.1253,7.9961,8.0359,393271.0
2019-10-23 13:00:00,8.09,8.09,8.07,8.07,73877.0,8.0359,8.0359,8.016,8.016,73877.0
2019-10-23 13:30:00,8.07,8.08,8.03,8.04,204869.0,8.016,8.0259,7.9763,7.9862,204869.0
2019-10-23 14:00:00,8.04,8.08,8.03,8.04,255235.0,7.9862,8.0259,7.9763,7.9862,255235.0
2019-10-23 14:30:00,8.04,8.17,8.04,8.15,248751.0,7.9862,8.1153,7.9862,8.0955,248751.0
2019-10-23 15:00:00,8.16,8.23,8.12,8.23,417092.0,8.1054,8.1749,8.0657,8.1749,417092.0
2019-10-23 15:30:00,8.22,8.25,8.17,8.2,749175.0,8.165,8.1948,8.1153,8.1451,749175.0
2019-10-24 09:30:00,7.88,7.9,7.11,7.45,4690679.0,7.8273,7.8471,7.0624,7.4002,4690679.0
2019-10-24 10:00:00,7.45,7.47,7.39,7.45,1050152.0,7.4002,7.42,7.3406,7.4002,1050152.0
2019-10-24 10:30:00,7.46,7.58,7.45,7.57,694366.0,7.4101,7.5293,7.4002,7.5194,694366.0
2019-10-24 11:00:00,7.57,7.7,7.51,7.69,1296677.0,7.5194,7.6485,7.4598,7.6386,1296677.0
2019-10-24 11:30:00,7.7,7.7,7.58,7.68,859367.0,7.6485,7.6485,7.5293,7.6286,859367.0
2019-10-24 12:00:00,7.67,7.69,7.55,7.56,538028.0,7.6187,7.6386,7.4995,7.5094,538028.0
2019-10-24 12:30:00,7.57,7.57,7.45,7.45,700197.0,7.5194,7.5194,7.4002,7.4002,700197.0
2019-10-24 13:00:00,7.45,7.48,7.39,7.41,941378.0,7.4002,7.43,7.3406,7.3604,941378.0
2019-10-24 13:30:00,7.41,7.41,7.35,7.36,549363.0,7.3604,7.3604,7.3008,7.3108,549363.0
2019-10-24 14:00:00,7.37,7.38,7.22,7.32,1537188.0,7.3207,7.3306,7.1717,7.271,1537188.0
2019-10-24 14:30:00,7.32,7.4,7.26,7.38,1199111.0,7.271,7.3505,7.2114,7.3306,1199111.0
2019-10-24 15:00:00,7.39,7.4,7.24,7.34,2282497.0,7.3406,7.3505,7.1916,7.2909,2282497.0
2019-10-24 15:30:00,7.33,7.5,7.05,7.17,8094200.0,7.281,7.4498,7.0028,7.122,8094200.0
2019-10-25 09:30:00,6.01,6.16,5.28,5.5,12292315.0,5.9698,6.1188,5.2447,5.4632,12292315.0
2019-10-25 10:00:00,5.49,5.71,5.32,5.71,5934952.0,5.4533,5.6718,5.2844,5.6718,5934952.0
2019-10-25 10:30:00,5.72,5.74,5.38,5.4,5965087.0,5.6817,5.7016,5.344,5.3639,5965087.0
2019-10-25 11:00:00,5.4,5.49,5.31,5.4,3897130.0,5.3639,5.4533,5.2745,5.3639,3897130.0
2019-10-25 11:30:00,5.4,5.46,5.34,5.41,2491821.0,5.3639,5.4235,5.3043,5.3738,2491821.0
2019-10-25 12:00:00,5.4,5.43,5.28,5.32,3476894.0,5.3639,5.3937,5.2447,5.2844,3476894.0
2019-10-25 12:30:00,5.32,5.49,5.31,5.45,2577574.0,5.2844,5.4533,5.2745,5.4135,2577574.0
2019-10-25 13:00:00,5.44,5.55,5.38,5.39,2338790.0,5.4036,5.5129,5.344,5.3539,2338790.0
2019-10-25 13:30:00,5.4,5.4,5.25,5.29,3448850.0,5.3639,5.3639,5.2149,5.2546,3448850.0
2019-10-25 14:00:00,5.29,5.37,5.26,5.27,2179666.0,5.2546,5.3341,5.2248,5.2347,2179666.0
2019-10-25 14:30:00,5.26,5.29,5.03,5.04,3483470.0,5.2248,5.2546,4.9963,5.0063,3483470.0
2019-10-25 15:00:00,5.05,5.13,5.01,5.06,3988341.0,5.0162,5.0957,4.9765,5.0261,3988341.0
2019-10-25 15:30:00,5.06,5.09,4.96,5.0,7843768.0,5.0261,5.0559,4.9268,4.9665,7843768.0
2019-10-28 09:30:00,3.75,4.0,3.55,3.85,11554282.0,3.7249,3.9732,3.5262,3.8242,11554282.0
2019-10-28 10:00:00,3.86,4.09,3.82,3.96,7005170.0,3.8342,4.0626,3.7944,3.9335,7005170.0
2019-10-28 10:30:00,3.96,4.24,3.95,4.16,6047080.0,3.9335,4.2116,3.9236,4.1322,6047080.0
2019-10-28 11:00:00,4.16,4.72,4.11,4.72,5988900.0,4.1322,4.6884,4.0825,4.6884,5988900.0
2019-10-28 11:30:00,4.4,4.62,4.08,4.2,6678211.0,4.3706,4.5891,4.0527,4.1719,6678211.0
2019-10-28 12:00:00,4.2,4.34,4.1,4.34,2957913.0,4.1719,4.311,4.0726,4.311,2957913.0
2019-10-28 12:30:00,4.34,4.49,4.14,4.2,4423160.0,4.311,4.46,4.1123,4.1719,4423160.0
2019-10-28 13:00:00,4.19,4.21,4.02,4.1,4798916.0,4.162,4.1818,3.9931,4.0726,4798916.0
2019-10-28 13:30:00,4.1,4.12,3.91,3.99,3854942.0,4.0726,4.0924,3.8838,3.9633,3854942.0
2019-10-28 14:00:00,3.99,4.05,3.93,3.97,3373146.0,3.9633,4.0229,3.9037,3.9434,3373146.0
2019-10-28 14:30:00,3.98,3.99,3.55,3.67,7576851.0,3.9534,3.9633,3.5262,3.6454,7576851.0
2019-10-28 15:00:00,3.68,3.94,3.59,3.9,7364332.0,3.6554,3.9136,3.566,3.8739,7364332.0
2019-10-28 15:30:00,3.91,3.98,3.63,3.78,9008266.0,3.8838,3.9534,3.6057,3.7547,9008266.0
2019-10-29 09:30:00,4.14,4.37,4.0,4.13,7682866.0,4.1123,4.3408,3.9732,4.1024,7682866.0
2019-10-29 10:00:00,4.12,4.53,4.12,4.5,10615387.0,4.0924,4.4997,4.0924,4.4699,10615387.0
2019-10-29 10:30:00,4.5,4.52,4.3,4.45,4839937.0,4.4699,4.4898,4.2712,4.4202,4839937.0
2019-10-29 11:00:00,4.45,4.79,4.44,4.53,6014814.0,4.4202,4.758,4.4103,4.4997,6014814.0
2019-10-29 11:30:00,4.52,4.71,4.42,4.69,3451599.0,4.4898,4.6785,4.3904,4.6586,3451599.0
2019-10-29 12:00:00,4.68,4.69,4.4,4.42,3009644.0,4.6487,4.6586,4.3706,4.3904,3009644.0
2019-10-29 12:30:00,4.42,4.68,4.4,4.54,3005211.0,4.3904,4.6487,4.3706,4.5096,3005211.0
2019-10-29 13:00:00,4.54,4.58,4.48,4.52,1971078.0,4.5096,4.5494,4.45,4.4898,1971078.0
2019-10-29 13:30:00,4.52,4.6,4.5,4.58,1258586.0,4.4898,4.5692,4.4699,4.5494,1258586.0
2019-10-29 14:00:00,4.57,4.69,4.57,4.67,1565147.0,4.5394,4.6586,4.5394,4.6388,1565147.0
2019-10-29 14:30:00,4.68,4.79,4.67,4.77,2720873.0,4.6487,4.758,4.6388,4.7381,2720873.0
2019-10-29 15:00:00,4.77,4.99,4.75,4.9,4534717.0,4.7381,4.9566,4.7182,4.8672,4534717.0
2019-10-29 15:30:00,4.9,5.04,4.78,5.02,5481098.0,4.8672,5.0063,4.748,4.9864,5481098.0
2019-10-30 09:30:00,5.91,6.35,5.63,6.29,11247198.0,5.8705,6.3075,5.5923,6.2479,11247198.0
2019-10-30 10:00:00,6.29,6.35,5.81,5.9,7223436.0,6.2479,6.3075,5.7711,5.8605,7223436.0
2019-10-30 10:30:00,5.9,5.99,5.76,5.77,3027542.0,5.8605,5.9499,5.7215,5.7314,3027542.0
2019-10-30 11:00:00,5.77,5.89,5.41,5.87,5232794.0,5.7314,5.8506,5.3738,5.8307,5232794.0
2019-10-30 11:30:00,5.86,5.98,5.65,5.87,2712839.0,5.8208,5.94,5.6122,5.8307,2712839.0
2019-10-30 12:00:00,5.88,5.89,5.72,5.86,1391417.0,5.8407,5.8506,5.6817,5.8208,1391417.0
2019-10-30 12:30:00,5.85,6.09,5.76,5.94,2443932.0,5.8109,6.0493,5.7215,5.9003,2443932.0
2019-10-30 13:00:00,5.94,6.11,5.91,6.01,2610104.0,5.9003,6.0691,5.8705,5.9698,2610104.0
2019-10-30 13:30:00,6.01,6.09,5.95,5.97,1527421.0,5.9698,6.0493,5.9102,5.9301,1527421.0
2019-10-30 14:00:00,5.96,6.15,5.94,6.11,1815476.0,5.9201,6.1089,5.9003,6.0691,1815476.0
2019-10-30 14:30:00,6.11,6.19,6.06,6.16,1912573.0,6.0691,6.1486,6.0195,6.1188,1912573.0
2019-10-30 15:00:00,6.15,6.16,5.9,6.1,2153603.0,6.1089,6.1188,5.8605,6.0592,2153603.0
2019-10-30 15:30:00,6.09,6.2,5.96,6.15,4779611.0,6.0493,6.1585,5.9201,6.1089,4779611.0
2019-10-31 09:30:00,5.97,6.09,5.76,6.01,3163299.0,5.9301,6.0493,5.7215,5.9698,3163299.0
2019-10-31 10:00:00,6.0,6.11,5.88,5.95,1532676.0,5.9599,6.0691,5.8407,5.9102,1532676.0
2019-10-31 10:30:00,5.95,5.96,5.8,5.9,1204139.0,5.9102,5.9201,5.7612,5.8605,1204139.0
2019-10-31 11:00:00,5.9,5.91,5.84,5.9,1069517.0,5.8605,5.8705,5.8009,5.8605,1069517.0
2019-10-31 11:30:00,5.9,6.15,5.88,6.01,1750567.0,5.8605,6.1089,5.8407,5.9698,1750567.0
2019-10-31 12:00:00,6.02,6.1,6.01,6.05,707613.0,5.9797,6.0592,5.9698,6.0095,707613.0
2019-10-31 12:30:00,6.06,6.08,5.97,6.01,582370.0,6.0195,6.0393,5.9301,5.9698,582370.0
2019-10-31 13:00:00,6.02,6.08,6.01,6.05,470597.0,5.9797,6.0393,5.9698,6.0095,470597.0
2019-10-31 13:30:00,6.06,6.06,6.0,6.04,373238.0,6.0195,6.0195,5.9599,5.9996,373238.0
2019-10-31 14:00:00,6.03,6.1,6.03,6.05,886122.0,5.9897,6.0592,5.9897,6.0095,886122.0
2019-10-31 14:30:00,6.05,6.09,6.01,6.08,805931.0,6.0095,6.0493,5.9698,6.0393,805931.0
2019-10-31 15:00:00,6.08,6.09,6.02,6.04,922916.0,6.0393,6.0493,5.9797,5.9996,922916.0
2019-10-31 15:30:00,6.04,6.18,6.03,6.16,2313062.0,5.9996,6.1387,5.9897,6.1188,2313062.0
2019-11-01 09:30:00,6.42,6.55,6.25,6.52,3612830.0,6.377,6.5062,6.2082,6.4764,3612830.0
2019-11-01 10:00:00,6.51,6.57,6.39,6.44,1991899.0,6.4664,6.526,6.3472,6.3969,1991899.0
2019-11-01 10:30:00,6.44,6.55,6.43,6.52,1084055.0,6.3969,6.5062,6.387,6.4764,1084055.0
2019-11-01 11:00:00,6.51,6.66,6.5,6.62,1221605.0,6.4664,6.6154,6.4565,6.5757,1221605.0
2019-11-01 11:30:00,6.62,6.75,6.46,6.68,1932631.0,6.5757,6.7048,6.4168,6.6353,1932631.0
2019-11-01 12:00:00,6.67,6.7,6.48,6.52,1621360.0,6.6254,6.6552,6.4366,6.4764,1621360.0
2019-11-01 12:30:00,6.52,6.7,6.45,6.67,1297725.0,6.4764,6.6552,6.4068,6.6254,1297725.0
2019-11-01 13:00:00,6.66,6.68,6.59,6.67,753300.0,6.6154,6.6353,6.5459,6.6254,753300.0
2019-11-01 13:30:00,6.67,6.75,6.66,6.74,1381425.0,6.6254,6.7048,6.6154,6.6949,1381425.0
2019-11-01 14:00:00,6.73,6.75,6.62,6.68,1016433.0,6.685,6.7048,6.5757,6.6353,1016433.0
2019-11-01 14:30:00,6.68,6.72,6.66,6.69,526553.0,6.6353,6.675,6.6154,6.6452,526553.0
2019-11-01 15:00:00,6.69,6.7,6.64,6.65,649218.0,6.6452,6.6552,6.5956,6.6055,649218.0
2019-11-01 15:30:00,6.65,6.65,6.24,6.42,5218861.0,6.6055,6.6055,6.1983,6.377,5218861.0
2019-11-04 09:30:00,6.65,7.02,6.6,6.91,5122832.0,6.6055,6.973,6.5558,6.8638,5122832.0
2019-11-04 10:00:00,6.92,6.97,6.8,6.9,2336444.0,6.8737,6.9234,6.7545,6.8538,2336444.0
2019-11-04 10:30:00,6.89,6.98,6.87,6.96,2169819.0,6.8439,6.9333,6.824,6.9134,2169819.0
2019-11-04 11:00:00,6.97,6.98,6.88,6.93,1360760.0,6.9234,6.9333,6.834,6.8836,1360760.0
2019-11-04 11:30:00,6.93,6.95,6.89,6.92,621724.0,6.8836,6.9035,6.8439,6.8737,621724.0
2019-11-04 12:00:00,6.92,6.99,6.89,6.99,897580.0,6.8737,6.9432,6.8439,6.9432,897580.0
2019-11-04 12:30:00,6.99,7.14,6.93,7.08,1802887.0,6.9432,7.0922,6.8836,7.0326,1802887.0
2019-11-04 13:00:00,7.09,7.3,7.06,7.26,2361157.0,7.0426,7.2512,7.0128,7.2114,2361157.0
2019-11-04 13:30:00,7.26,7.5,7.25,7.44,4030849.0,7.2114,7.4498,7.2015,7.3902,4030849.0
2019-11-04 14:00:00,7.45,7.83,7.19,7.19,5694384.0,7.4002,7.7776,7.1419,7.1419,5694384.0
2019-11-04 14:30:00,7.18,7.5,6.82,7.33,5607091.0,7.132,7.4498,6.7744,7.281,5607091.0
2019-11-04 15:00:00,7.33,7.45,6.92,7.29,5271959.0,7.281,7.4002,6.8737,7.2412,5271959.0
2019-11-04 15:30:00,7.29,7.44,7.21,7.26,4485887.0,7.2412,7.3902,7.1618,7.2114,4485887.0
2019-11-05 09:30:00,7.75,8.2,7.62,7.76,8650908.0,7.6982,8.1451,7.569,7.7081,8650908.0
2019-11-05 10:00:00,7.77,7.99,7.75,7.96,3354790.0,7.718,7.9365,7.6982,7.9067,3354790.0
2019-11-05 10:30:00,7.96,7.98,7.76,7.82,2326044.0,7.9067,7.9266,7.7081,7.7677,2326044.0
2019-11-05 11:00:00,7.83,7.89,7.7,7.81,3255183.0,7.7776,7.8372,7.6485,7.7577,3255183.0
2019-11-05 11:30:00,7.81,7.86,7.76,7.85,1526967.0,7.7577,7.8074,7.7081,7.7975,1526967.0
2019-11-05 12:00:00,7.85,7.9,7.82,7.86,1052561.0,7.7975,7.8471,7.7677,7.8074,1052561.0
2019-11-05 12:30:00,7.86,7.87,7.52,7.7,3069206.0,7.8074,7.8173,7.4697,7.6485,3069206.0
2019-11-05 13:00:00,7.69,7.85,7.61,7.8,1710790.0,7.6386,7.7975,7.5591,7.7478,1710790.0
2019-11-05 13:30:00,7.8,7.85,7.77,7.78,931848.0,7.7478,7.7975,7.718,7.728,931848.0
2019-11-05 14:00:00,7.78,7.8,7.65,7.74,2057445.0,7.728,7.7478,7.5988,7.6882,2057445.0
2019-11-05 14:30:00,7.74,7.8,7.67,7.77,1030189.0,7.6882,7.7478,7.6187,7.718,1030189.0
2019-11-05 15:00:00,7.77,7.85,7.73,7.81,1643422.0,7.718,7.7975,7.6783,7.7577,1643422.0
2019-11-05 15:30:00,7.8,7.97,7.77,7.97,3165861.0,7.7478,7.9167,7.718,7.9167,3165861.0
2019-11-06 09:30:00,7.65,7.7,7.06,7.18,4854374.0,7.5988,7.6485,7.0128,7.132,4854374.0
2019-11-06 10:00:00,7.19,7.25,7.08,7.08,1910787.0,7.1419,7.2015,7.0326,7.0326,1910787.0
2019-11-06 10:30:00,7.08,7.09,6.48,6.9,4415649.0,7.0326,7.0426,6.4366,6.8538,4415649.0
2019-11-06 11:00:00,6.89,6.91,6.58,6.68,2141553.0,6.8439,6.8638,6.536,6.6353,2141553.0
2019-11-06 11:30:00,6.68,6.88,6.63,6.85,1485057.0,6.6353,6.834,6.5856,6.8042,1485057.0
2019-11-06 12:00:00,6.85,7.09,6.77,7.01,1404630.0,6.8042,7.0426,6.7247,6.9631,1404630.0
2019-11-06 12:30:00,7.01,7.13,6.99,7.03,1148129.0,6.9631,7.0823,6.9432,6.983,1148129.0
2019-11-06 13:00:00,7.03,7.05,6.93,6.99,1112889.0,6.983,7.0028,6.8836,6.9432,1112889.0
2019-11-06 13:30:00,6.99,7.05,6.98,7.04,547461.0,6.9432,7.0028,6.9333,6.9929,547461.0
2019-11-06 14:00:00,7.04,7.09,7.02,7.06,572310.0,6.9929,7.0426,6.973,7.0128,572310.0
2019-11-06 14:30:00,7.06,7.08,6.84,6.92,802779.0,7.0128,7.0326,6.7942,6.8737,802779.0
2019-11-06 15:00:00,6.91,6.94,6.87,6.9,690935.0,6.8638,6.8936,6.824,6.8538,690935.0
2019-11-06 15:30:00,6.9,7.0,6.88,6.89,1726254.0,6.8538,6.9532,6.834,6.8439,1726254.0
2019-11-07 09:30:00,6.49,6.89,6.18,6.58,4070331.0,6.4466,6.8439,6.1387,6.536,4070331.0
2019-11-07 10:00:00,6.58,6.62,6.5,6.52,1190349.0,6.536,6.5757,6.4565,6.4764,1190349.0
2019-11-07 10:30:00,6.52,6.56,6.32,6.37,1549583.0,6.4764,6.5161,6.2777,6.3274,1549583.0
2019-11-07 11:00:00,6.36,6.38,5.9,6.06,4004953.0,6.3175,6.3373,5.8605,6.0195,4004953.0
2019-11-07 11:30:00,6.06,6.3,6.05,6.26,1504219.0,6.0195,6.2579,6.0095,6.2181,1504219.0
2019-11-07 12:00:00,6.27,6.35,6.22,6.23,1053980.0,6.2281,6.3075,6.1784,6.1883,1053980.0
2019-11-07 12:30:00,6.22,6.22,6.02,6.05,1621735.0,6.1784,6.1784,5.9797,6.0095,1621735.0
2019-11-07 13:00:00,6.05,6.05,5.96,6.01,1538110.0,6.0095,6.0095,5.9201,5.9698,1538110.0
2019-11-07 13:30:00,6.01,6.08,5.97,6.0,754180.0,5.9698,6.0393,5.9301,5.9599,754180.0
2019-11-07 14:00:00,6.0,6.06,6.0,6.04,610451.0,5.9599,6.0195,5.9599,5.9996,610451.0
2019-11-07 14:30:00,6.03,6.04,5.96,5.97,733748.0,5.9897,5.9996,5.9201,5.9301,733748.0
2019-11-07 15:00:00,5.96,6.01,5.9,5.91,1392489.0,5.9201,5.9698,5.8605,5.8705,1392489.0
2019-11-07 15:30:00,5.91,6.04,5.83,6.0,3266409.0,5.8705,5.9996,5.791,5.9599,3266409.0
2019-11-08 09:30:00,6.28,6.58,6.08,6.37,4140167.0,6.238,6.536,6.0393,6.3274,4140167.0
2019-11-08 10:00:00,6.37,6.41,6.27,6.37,955023.0,6.3274,6.3671,6.2281,6.3274,955023.0
2019-11-08 10:30:00,6.37,6.37,6.2,6.26,999909.0,6.3274,6.3274,6.1585,6.2181,999909.0
2019-11-08 11:00:00,6.26,6.51,6.25,6.46,2005416.0,6.2181,6.4664,6.2082,6.4168,2005416.0
2019-11-08 11:30:00,6.47,6.5,6.35,6.42,938850.0,6.4267,6.4565,6.3075,6.377,938850.0
2019-11-08 12:00:00,6.41,6.47,6.38,6.41,379750.0,6.3671,6.4267,6.3373,6.3671,379750.0
2019-11-08 12:30:00,6.42,6.5,6.41,6.46,726919.0,6.377,6.4565,6.3671,6.4168,726919.0
2019-11-08 13:00:00,6.46,6.51,6.44,6.48,699036.0,6.4168,6.4664,6.3969,6.4366,699036.0
2019-11-08 13:30:00,6.48,6.48,6.43,6.44,427005.0,6.4366,6.4366,6.387,6.3969,427005.0
2019-11-08 14:00:00,6.43,6.45,6.36,6.37,609418.0,6.387,6.4068,6.3175,6.3274,609418.0
2019-11-08 14:30:00,6.37,6.37,6.29,6.29,730691.0,6.3274,6.3274,6.2479,6.2479,730691.0
2019-11-08 15:00:00,6.29,6.44,6.29,6.4,684469.0,6.2479,6.3969,6.2479,6.3572,684469.0
2019-11-08 15:30:00,6.4,6.48,6.39,6.48,1099939.0,6.3572,6.4366,6.3472,6.4366,1099939.0
2019-11-11 09:30:00,6.49,6.5,6.31,6.37,889582.0,6.4466,6.4565,6.2678,6.3274,889582.0
2019-11-11 10:00:00,6.38,6.38,6.21,6.34,784417.0,6.3373,6.3373,6.1685,6.2976,784417.0
2019-11-11 10:30:00,6.33,6.42,6.28,6.29,362214.0,6.2877,6.377,6.238,6.2479,362214.0
2019-11-11 11:00:00,6.29,6.3,6.25,6.26,469267.0,6.2479,6.2579,6.2082,6.2181,469267.0
2019-11-11 11:30:00,6.27,6.27,6.16,6.19,1162629.0,6.2281,6.2281,6.1188,6.1486,1162629.0
2019-11-11 12:00:00,6.19,6.22,6.13,6.16,517863.0,6.1486,6.1784,6.089,6.1188,517863.0
2019-11-11 12:30:00,6.16,6.16,5.99,6.0,1214104.0,6.1188,6.1188,5.9499,5.9599,1214104.0
2019-11-11 13:00:00,6.0,6.11,5.97,6.0,1212785.0,5.9599,6.0691,5.9301,5.9599,1212785.0
2019-11-11 13:30:00,6.01,6.15,5.96,6.03,977446.0,5.9698,6.1089,5.9201,5.9897,977446.0
2019-11-11 14:00:00,6.03,6.13,6.02,6.08,506859.0,5.9897,6.089,5.9797,6.0393,506859.0
2019-11-11 14:30:00,6.08,6.2,6.07,6.15,427198.0,6.0393,6.1585,6.0294,6.1089,427198.0
2019-11-11 15:00:00,6.16,6.25,6.14,6.21,401387.0,6.1188,6.2082,6.0989,6.1685,401387.0
2019-11-11 15:30:00,6.21,6.3,6.2,6.26,1023057.0,6.1685,6.2579,6.1585,6.2181,1023057.0
2019-11-12 09:30:00,6.31,6.74,6.31,6.74,3694596.0,6.2678,6.6949,6.2678,6.6949,3694596.0
2019-11-12 10:00:00,6.74,6.78,6.68,6.73,1927581.0,6.6949,6.7346,6.6353,6.685,1927581.0
2019-11-12 10:30:00,6.72,7.48,6.71,7.19,4772465.0,6.675,7.43,6.6651,7.1419,4772465.0
2019-11-12 11:00:00,7.19,7.25,7.03,7.19,3051245.0,7.1419,7.2015,6.983,7.1419,3051245.0
2019-11-12 11:30:00,7.19,7.22,7.05,7.13,1644989.0,7.1419,7.1717,7.0028,7.0823,1644989.0
2019-11-12 12:00:00,7.14,7.17,7.05,7.11,904995.0,7.0922,7.122,7.0028,7.0624,904995.0
2019-11-12 12:30:00,7.11,7.16,7.03,7.09,656554.0,7.0624,7.1121,6.983,7.0426,656554.0
2019-11-12 13:00:00,7.08,7.1,6.93,6.94,1239192.0,7.0326,7.0525,6.8836,6.8936,1239192.0
2019-11-12 13:30:00,6.94,7.03,6.9,7.0,811429.0,6.8936,6.983,6.8538,6.9532,811429.0
2019-11-12 14:00:00,7.0,7.02,6.93,6.96,683462.0,6.9532,6.973,6.8836,6.9134,683462.0
2019-11-12 14:30:00,6.96,6.96,6.78,6.91,871919.0,6.9134,6.9134,6.7346,6.8638,871919.0
2019-11-12 15:00:00,6.91,7.0,6.82,6.97,995753.0,6.8638,6.9532,6.7744,6.9234,995753.0
2019-11-12 15:30:00,6.97,7.12,6.96,7.05,2219840.0,6.9234,7.0724,6.9134,7.0028,2219840.0
2019-11-13 09:30:00,7.3,7.39,7.05,7.26,2523311.0,7.2512,7.3406,7.0028,7.2114,2523311.0
2019-11-13 10:00:00,7.26,7.57,7.2,7.43,3101777.0,7.2114,7.5194,7.1518,7.3803,3101777.0
2019-11-13 10:30:00,7.44,7.48,7.27,7.28,1172729.0,7.3902,7.43,7.2214,7.2313,1172729.0
2019-11-13 11:00:00,7.29,7.4,7.25,7.29,874799.0,7.2412,7.3505,7.2015,7.2412,874799.0
2019-11-13 11:30:00,7.29,7.37,7.25,7.27,567438.0,7.2412,7.3207,7.2015,7.2214,567438.0
2019-11-13 12:00:00,7.28,7.28,7.18,7.22,667843.0,7.2313,7.2313,7.132,7.1717,667843.0
2019-11-13 12:30:00,7.22,7.27,7.21,7.24,229809.0,7.1717,7.2214,7.1618,7.1916,229809.0
2019-11-13 13:00:00,7.24,7.35,7.23,7.26,516688.0,7.1916,7.3008,7.1816,7.2114,516688.0
2019-11-13 13:30:00,7.26,7.34,7.18,7.21,943902.0,7.2114,7.2909,7.132,7.1618,943902.0
2019-11-13 14:00:00,7.22,7.22,6.87,6.89,2251606.0,7.1717,7.1717,6.824,6.8439,2251606.0
2019-11-13 14:30:00,6.89,7.12,6.71,7.11,2141754.0,6.8439,7.0724,6.6651,7.0624,2141754.0
2019-11-13 15:00:00,7.11,7.12,7.0,7.04,579627.0,7.0624,7.0724,6.9532,6.9929,579627.0
2019-11-13 15:30:00,7.03,7.06,6.82,6.9,1416727.0,6.983,7.0128,6.7744,6.8538,1416727.0
2019-11-14 09:30:00,7.04,7.04,6.76,6.82,1588256.0,6.9929,6.9929,6.7148,6.7744,1588256.0
2019-11-14 10:00:00,6.81,6.82,6.54,6.62,1603552.0,6.7644,6.7744,6.4962,6.5757,1603552.0
2019-11-14 10:30:00,6.63,6.63,6.53,6.58,813707.0,6.5856,6.5856,6.4863,6.536,813707.0
2019-11-14 11:00:00,6.58,6.62,6.5,6.52,785084.0,6.536,6.5757,6.4565,6.4764,785084.0
2019-11-14 11:30:00,6.51,6.52,6.38,6.4,1219835.0,6.4664,6.4764,6.3373,6.3572,1219835.0
2019-11-14 12:00:00,6.41,6.56,6.4,6.56,1185971.0,6.3671,6.5161,6.3572,6.5161,1185971.0
2019-11-14 12:30:00,6.56,6.71,6.55,6.7,1280925.0,6.5161,6.6651,6.5062,6.6552,1280925.0
2019-11-14 13:00:00,6.69,6.82,6.69,6.75,701791.0,6.6452,6.7744,6.6452,6.7048,701791.0
2019-11-14 13:30:00,6.75,6.79,6.75,6.78,240057.0,6.7048,6.7446,6.7048,6.7346,240057.0
2019-11-14 14:00:00,6.78,6.78,6.73,6.75,275467.0,6.7346,6.7346,6.685,6.7048,275467.0
2019-11-14 14:30:00,6.75,6.76,6.68,6.72,421991.0,6.7048,6.7148,6.6353,6.675,421991.0
2019-11-14 15:00:00,6.72,6.81,6.71,6.75,703249.0,6.675,6.7644,6.6651,6.7048,703249.0
2019-11-14 15:30:00,6.75,6.76,6.67,6.71,878708.0,6.7048,6.7148,6.6254,6.6651,878708.0
2019-11-15 09:30:00,6.76,7.15,6.75,7.11,2238413.0,6.7148,7.1022,6.7048,7.0624,2238413.0
2019-11-15 10:00:00,7.1,7.49,7.06,7.41,3572018.0,7.0525,7.4399,7.0128,7.3604,3572018.0
2019-11-15 10:30:00,7.42,7.42,7.2,7.28,1381579.0,7.3704,7.3704,7.1518,7.2313,1381579.0
2019-11-15 11:00:00,7.27,7.4,7.26,7.38,1289358.0,7.2214,7.3505,7.2114,7.3306,1289358.0
2019-11-15 11:30:00,7.38,7.41,7.3,7.32,865368.0,7.3306,7.3604,7.2512,7.271,865368.0
2019-11-15 12:00:00,7.32,7.37,7.27,7.31,623075.0,7.271,7.3207,7.2214,7.2611,623075.0
2019-11-15 12:30:00,7.3,7.4,7.28,7.31,811430.0,7.2512,7.3505,7.2313,7.2611,811430.0
2019-11-15 13:00:00,7.31,7.37,7.3,7.34,316741.0,7.2611,7.3207,7.2512,7.2909,316741.0
2019-11-15 13:30:00,7.33,7.39,7.29,7.33,771635.0,7.281,7.3406,7.2412,7.281,771635.0
2019-11-15 14:00:00,7.33,7.35,7.28,7.34,709450.0,7.281,7.3008,7.2313,7.2909,709450.0
2019-11-15 14:30:00,7.34,7.39,7.33,7.38,543513.0,7.2909,7.3406,7.281,7.3306,543513.0
2019-11-15 15:00:00,7.37,7.38,7.34,7.36,683257.0,7.3207,7.3306,7.2909,7.3108,683257.0
2019-11-15 15:30:00,7.37,7.42,7.29,7.41,2483227.0,7.3207,7.3704,7.2412,7.3604,2483227.0
2019-11-18 09:30:00,7.7,7.96,7.44,7.57,5260303.0,7.6485,7.9067,7.3902,7.5194,5260303.0
2019-11-18 10:00:00,7.57,7.7,7.33,7.37,2195616.0,7.5194,7.6485,7.281,7.3207,2195616.0
2019-11-18 10:30:00,7.38,7.43,7.08,7.16,1900204.0,7.3306,7.3803,7.0326,7.1121,1900204.0
2019-11-18 11:00:00,7.16,7.23,7.11,7.19,1541311.0,7.1121,7.1816,7.0624,7.1419,1541311.0
2019-11-18 11:30:00,7.2,7.21,7.17,7.19,678853.0,7.1518,7.1618,7.122,7.1419,678853.0
2019-11-18 12:00:00,7.19,7.19,7.0,7.03,2418045.0,7.1419,7.1419,6.9532,6.983,2418045.0
2019-11-18 12:30:00,7.03,7.13,6.96,7.13,1564330.0,6.983,7.0823,6.9134,7.0823,1564330.0
2019-11-18 13:00:00,7.13,7.18,7.04,7.12,649026.0,7.0823,7.132,6.9929,7.0724,649026.0
2019-11-18 13:30:00,7.13,7.13,7.07,7.11,510348.0,7.0823,7.0823,7.0227,7.0624,510348.0
2019-11-18 14:00:00,7.1,7.11,7.05,7.08,434780.0,7.0525,7.0624,7.0028,7.0326,434780.0
2019-11-18 14:30:00,7.08,7.15,7.08,7.12,450439.0,7.0326,7.1022,7.0326,7.0724,450439.0
2019-11-18 15:00:00,7.12,7.12,7.03,7.11,640292.0,7.0724,7.0724,6.983,7.0624,640292.0
2019-11-18 15:30:00,7.1,7.13,7.07,7.07,1329178.0,7.0525,7.0823,7.0227,7.0227,1329178.0
2019-11-19 09:30:00,7.07,7.09,6.81,6.97,2145196.0,7.0227,7.0426,6.7644,6.9234,2145196.0
2019-11-19 10:00:00,6.96,7.01,6.86,6.96,894049.0,6.9134,6.9631,6.8141,6.9134,894049.0
2019-11-19 10:30:00,6.97,7.0,6.9,6.93,556421.0,6.9234,6.9532,6.8538,6.8836,556421.0
2019-11-19 11:00:00,6.93,6.97,6.87,6.92,688401.0,6.8836,6.9234,6.824,6.8737,688401.0
2019-11-19 11:30:00,6.92,6.95,6.83,6.88,841441.0,6.8737,6.9035,6.7843,6.834,841441.0
2019-11-19 12:00:00,6.88,6.91,6.85,6.91,494584.0,6.834,6.8638,6.8042,6.8638,494584.0
2019-11-19 12:30:00,6.91,6.92,6.86,6.86,419065.0,6.8638,6.8737,6.8141,6.8141,419065.0
2019-11-19 13:00:00,6.87,6.93,6.86,6.92,552617.0,6.824,6.8836,6.8141,6.8737,552617.0
2019-11-19 13:30:00,6.92,6.92,6.83,6.86,789920.0,6.8737,6.8737,6.7843,6.8141,789920.0
2019-11-19 14:00:00,6.86,6.86,6.75,6.81,999428.0,6.8141,6.8141,6.7048,6.7644,999428.0
2019-11-19 14:30:00,6.81,6.87,6.77,6.79,731969.0,6.7644,6.824,6.7247,6.7446,731969.0
2019-11-19 15:00:00,6.79,6.86,6.78,6.82,454825.0,6.7446,6.8141,6.7346,6.7744,454825.0
2019-11-19 15:30:00,6.83,6.85,6.79,6.85,1245957.0,6.7843,6.8042,6.7446,6.8042,1245957.0
2019-11-20 09:30:00,6.77,6.97,6.66,6.84,1003192.0,6.7247,6.9234,6.6154,6.7942,1003192.0
2019-11-20 10:00:00,6.83,6.85,6.67,6.75,538416.0,6.7843,6.8042,6.6254,6.7048,538416.0
2019-11-20 10:30:00,6.77,6.78,6.65,6.7,555482.0,6.7247,6.7346,6.6055,6.6552,555482.0
2019-11-20 11:00:00,6.69,6.78,6.66,6.7,499050.0,6.6452,6.7346,6.6154,6.6552,499050.0
2019-11-20 11:30:00,6.7,6.84,6.67,6.79,698199.0,6.6552,6.7942,6.6254,6.7446,698199.0
2019-11-20 12:00:00,6.79,6.9,6.74,6.9,360445.0,6.7446,6.8538,6.6949,6.8538,360445.0
2019-11-20 12:30:00,6.9,7.12,6.88,6.96,1046097.0,6.8538,7.0724,6.834,6.9134,1046097.0
2019-11-20 13:00:00,6.96,7.03,6.85,6.97,736747.0,6.9134,6.983,6.8042,6.9234,736747.0
2019-11-20 13:30:00,6.97,7.01,6.9,6.97,471942.0,6.9234,6.9631,6.8538,6.9234,471942.0
2019-11-20 14:00:00,6.98,7.09,6.93,7.09,688811.0,6.9333,7.0426,6.8836,7.0426,688811.0
2019-11-20 14:30:00,7.09,7.11,6.96,7.03,613759.0,7.0426,7.0624,6.9134,6.983,613759.0
2019-11-20 15:00:00,7.02,7.07,6.93,7.03,1200941.0,6.973,7.0227,6.8836,6.983,1200941.0
2019-11-20 15:30:00,7.02,7.15,7.01,7.15,2388148.0,6.973,7.1022,6.9631,7.1022,2388148.0
2019-11-21 09:30:00,7.19,7.4,7.17,7.31,1406939.0,7.1419,7.3505,7.122,7.2611,1406939.0
2019-11-21 10:00:00,7.32,7.4,7.25,7.39,1240177.0,7.271,7.3505,7.2015,7.3406,1240177.0
2019-11-21 10:30:00,7.4,7.47,7.26,7.27,1211685.0,7.3505,7.42,7.2114,7.2214,1211685.0
2019-11-21 11:00:00,7.27,7.32,7.16,7.2,844890.0,7.2214,7.271,7.1121,7.1518,844890.0
2019-11-21 11:30:00,7.21,7.28,7.2,7.24,357358.0,7.1618,7.2313,7.1518,7.1916,357358.0
2019-11-21 12:00:00,7.25,7.28,7.22,7.26,265541.0,7.2015,7.2313,7.1717,7.2114,265541.0
2019-11-21 12:30:00,7.26,7.29,7.16,7.22,394406.0,7.2114,7.2412,7.1121,7.1717,394406.0
2019-11-21 13:00:00,7.23,7.23,7.13,7.15,329719.0,7.1816,7.1816,7.0823,7.1022,329719.0
2019-11-21 13:30:00,7.14,7.18,7.05,7.07,516514.0,7.0922,7.132,7.0028,7.0227,516514.0
2019-11-21 14:00:00,7.07,7.11,7.02,7.03,509868.0,7.0227,7.0624,6.973,6.983,509868.0
2019-11-21 14:30:00,7.03,7.05,6.98,7.01,721217.0,6.983,7.0028,6.9333,6.9631,721217.0
2019-11-21 15:00:00,7.01,7.04,6.98,7.04,821133.0,6.9631,6.9929,6.9333,6.9929,821133.0
2019-11-21 15:30:00,7.04,7.05,7.0,7.01,1518559.0,6.9929,7.0028,6.9532,6.9631,1518559.0
2019-11-22 09:30:00,7.16,7.36,7.12,7.32,1489830.0,7.1121,7.3108,7.0724,7.271,1489830.0
2019-11-22 10:00:00,7.32,7.38,7.29,7.38,1612135.0,7.271,7.3306,7.2412,7.3306,1612135.0
2019-11-22 10:30:00,7.38,7.39,7.3,7.36,1100298.0,7.3306,7.3406,7.2512,7.3108,1100298.0
2019-11-22 11:00:00,7.36,7.37,7.3,7.36,761382.0,7.3108,7.3207,7.2512,7.3108,761382.0
2019-11-22 11:30:00,7.35,7.39,7.31,7.39,677358.0,7.3008,7.3406,7.2611,7.3406,677358.0
2019-11-22 12:00:00,7.39,7.48,7.34,7.47,1115844.0,7.3406,7.43,7.2909,7.42,1115844.0
2019-11-22 12:30:00,7.48,7.48,7.33,7.37,719718.0,7.43,7.43,7.281,7.3207,719718.0
2019-11-22 13:00:00,7.36,7.38,7.32,7.33,426072.0,7.3108,7.3306,7.271,7.281,426072.0
2019-11-22 13:30:00,7.33,7.34,7.3,7.32,606375.0,7.281,7.2909,7.2512,7.271,606375.0
2019-11-22 14:00:00,7.31,7.33,7.29,7.32,1138310.0,7.2611,7.281,7.2412,7.271,1138310.0
2019-11-22 14:30:00,7.32,7.36,7.3,7.31,679378.0,7.271,7.3108,7.2512,7.2611,679378.0
2019-11-22 15:00:00,7.31,7.34,7.29,7.31,1808640.0,7.2611,7.2909,7.2412,7.2611,1808640.0
2019-11-22 15:30:00,7.31,7.36,7.26,7.3,1672446.0,7.2611,7.3108,7.2114,7.2512,1672446.0
2019-11-25 09:30:00,7.42,7.49,7.35,7.43,807745.0,7.3704,7.4399,7.3008,7.3803,807745.0
2019-11-25 10:00:00,7.42,7.47,7.4,7.44,365631.0,7.3704,7.42,7.3505,7.3902,365631.0
2019-11-25 10:30:00,7.44,7.62,7.42,7.55,1382357.0,7.3902,7.569,7.3704,7.4995,1382357.0
2019-11-25 11:00:00,7.55,7.6,7.5,7.55,501679.0,7.4995,7.5492,7.4498,7.4995,501679.0
2019-11-25 11:30:00,7.56,7.64,7.55,7.62,626217.0,7.5094,7.5889,7.4995,7.569,626217.0
2019-11-25 12:00:00,7.62,7.63,7.54,7.55,580852.0,7.569,7.579,7.4896,7.4995,580852.0
2019-11-25 12:30:00,7.54,7.67,7.54,7.58,690554.0,7.4896,7.6187,7.4896,7.5293,690554.0
2019-11-25 13:00:00,7.58,7.59,7.42,7.45,1015345.0,7.5293,7.5392,7.3704,7.4002,1015345.0
2019-11-25 13:30:00,7.46,7.5,7.42,7.45,326955.0,7.4101,7.4498,7.3704,7.4002,326955.0
2019-11-25 14:00:00,7.45,7.53,7.44,7.51,537450.0,7.4002,7.4796,7.3902,7.4598,537450.0
2019-11-25 14:30:00,7.51,7.52,7.44,7.48,720706.0,7.4598,7.4697,7.3902,7.43,720706.0
2019-11-25 15:00:00,7.48,7.5,7.44,7.45,248138.0,7.43,7.4498,7.3902,7.4002,248138.0
2019-11-25 15:30:00,7.45,7.47,7.4,7.41,1623096.0,7.4002,7.42,7.3505,7.3604,1623096.0
2019-11-26 09:30:00,7.49,7.49,7.18,7.41,1547993.0,7.4399,7.4399,7.132,7.3604,1547993.0
2019-11-26 10:00:00,7.41,7.6,7.4,7.47,1242362.0,7.3604,7.5492,7.3505,7.42,1242362.0
2019-11-26 10:30:00,7.47,7.5,7.38,7.43,800337.0,7.42,7.4498,7.3306,7.3803,800337.0
2019-11-26 11:00:00,7.43,7.45,7.39,7.4,307740.0,7.3803,7.4002,7.3406,7.3505,307740.0
2019-11-26 11:30:00,7.41,7.42,7.37,7.42,407057.0,7.3604,7.3704,7.3207,7.3704,407057.0
2019-11-26 12:00:00,7.42,7.46,7.31,7.4,511629.0,7.3704,7.4101,7.2611,7.3505,511629.0
2019-11-26 12:30:00,7.4,7.48,7.36,7.41,459972.0,7.3505,7.43,7.3108,7.3604,459972.0
2019-11-26 13:00:00,7.41,7.43,7.36,7.41,262887.0,7.3604,7.3803,7.3108,7.3604,262887.0
2019-11-26 13:30:00,7.41,7.41,7.34,7.35,224975.0,7.3604,7.3604,7.2909,7.3008,224975.0
2019-11-26 14:00:00,7.35,7.39,7.32,7.36,136193.0,7.3008,7.3406,7.271,7.3108,136193.0
2019-11-26 14:30:00,7.36,7.41,7.34,7.41,286023.0,7.3108,7.3604,7.2909,7.3604,286023.0
2019-11-26 15:00:00,7.42,7.42,7.39,7.4,407000.0,7.3704,7.3704,7.3406,7.3505,407000.0
2019-11-26 15:30:00,7.4,7.55,7.39,7.48,1491765.0,7.3505,7.4995,7.3406,7.43,1491765.0
2019-11-27 09:30:00,7.44,7.6,7.33,7.54,1059934.0,7.3902,7.5492,7.281,7.4896,1059934.0
2019-11-27 10:00:00,7.54,7.62,7.53,7.55,757154.0,7.4896,7.569,7.4796,7.4995,757154.0
2019-11-27 10:30:00,7.55,7.57,7.52,7.54,245381.0,7.4995,7.5194,7.4697,7.4896,245381.0
2019-11-27 11:00:00,7.54,7.55,7.51,7.52,189295.0,7.4896,7.4995,7.4598,7.4697,189295.0
2019-11-27 11:30:00,7.52,7.54,7.45,7.48,477583.0,7.4697,7.4896,7.4002,7.43,477583.0
2019-11-27 12:00:00,7.48,7.48,7.41,7.47,346751.0,7.43,7.43,7.3604,7.42,346751.0
2019-11-27 12:30:00,7.47,7.49,7.46,7.47,185502.0,7.42,7.4399,7.4101,7.42,185502.0
2019-11-27 13:00:00,7.47,7.52,7.47,7.5,172820.0,7.42,7.4697,7.42,7.4498,172820.0
2019-11-27 13:30:00,7.5,7.56,7.5,7.54,442005.0,7.4498,7.5094,7.4498,7.4896,442005.0
2019-11-27 14:00:00,7.54,7.59,7.53,7.58,299981.0,7.4896,7.5392,7.4796,7.5293,299981.0
2019-11-27 14:30:00,7.57,7.6,7.56,7.59,239577.0,7.5194,7.5492,7.5094,7.5392,239577.0
2019-11-27 15:00:00,7.58,7.6,7.56,7.57,197848.0,7.5293,7.5492,7.5094,7.5194,197848.0
2019-11-27 15:30:00,7.57,7.57,7.51,7.54,633564.0,7.5194,7.5194,7.4598,7.4896,633564.0
2019-11-29 09:30:00,7.3,7.55,7.18,7.5,2399252.0,7.2512,7.4995,7.132,7.4498,2399252.0
2019-11-29 10:00:00,7.49,7.52,7.4,7.5,948032.0,7.4399,7.4697,7.3505,7.4498,948032.0
2019-11-29 10:30:00,7.5,7.6,7.45,7.54,956613.0,7.4498,7.5492,7.4002,7.4896,956613.0
2019-11-29 11:00:00,7.53,7.54,7.48,7.5,281272.0,7.4796,7.4896,7.43,7.4498,281272.0
2019-11-29 11:30:00,7.5,7.51,7.43,7.47,516436.0,7.4498,7.4598,7.3803,7.42,516436.0
2019-11-29 12:00:00,7.48,7.52,7.44,7.51,330265.0,7.43,7.4697,7.3902,7.4598,330265.0
2019-11-29 12:30:00,7.51,7.51,7.44,7.48,689807.0,7.4598,7.4598,7.3902,7.43,689807.0
2019-12-02 09:30:00,7.51,7.72,7.5,7.67,1440678.0,7.4598,7.6684,7.4498,7.6187,1440678.0
2019-12-02 10:00:00,7.67,7.79,7.63,7.74,1663351.0,7.6187,7.7379,7.579,7.6882,1663351.0
2019-12-02 10:30:00,7.74,7.86,7.69,7.79,920374.0,7.6882,7.8074,7.6386,7.7379,920374.0
2019-12-02 11:00:00,7.8,7.89,7.74,7.81,861129.0,7.7478,7.8372,7.6882,7.7577,861129.0
2019-12-02 11:30:00,7.81,7.98,7.8,7.92,935860.0,7.7577,7.9266,7.7478,7.867,935860.0
2019-12-02 12:00:00,7.92,7.94,7.84,7.88,654285.0,7.867,7.8869,7.7875,7.8273,654285.0
2019-12-02 12:30:00,7.89,7.94,7.87,7.94,406703.0,7.8372,7.8869,7.8173,7.8869,406703.0
2019-12-02 13:00:00,7.93,8.0,7.92,7.97,784364.0,7.8769,7.9465,7.867,7.9167,784364.0
2019-12-02 13:30:00,7.98,7.98,7.81,7.87,1498026.0,7.9266,7.9266,7.7577,7.8173,1498026.0
2019-12-02 14:00:00,7.88,7.92,7.81,7.91,451339.0,7.8273,7.867,7.7577,7.8571,451339.0
2019-12-02 14:30:00,7.92,7.93,7.84,7.92,456643.0,7.867,7.8769,7.7875,7.867,456643.0
2019-12-02 15:00:00,7.91,7.94,7.86,7.93,611615.0,7.8571,7.8869,7.8074,7.8769,611615.0
2019-12-02 15:30:00,7.92,7.95,7.86,7.87,1282854.0,7.867,7.8968,7.8074,7.8173,1282854.0
2019-12-03 09:30:00,7.66,7.98,7.57,7.95,1769815.0,7.6088,7.9266,7.5194,7.8968,1769815.0
2019-12-03 10:00:00,7.96,8.13,7.91,8.07,2312665.0,7.9067,8.0756,7.8571,8.016,2312665.0
2019-12-03 10:30:00,8.07,8.18,8.03,8.14,1056120.0,8.016,8.1253,7.9763,8.0855,1056120.0
2019-12-03 11:00:00,8.14,8.18,8.1,8.14,665271.0,8.0855,8.1253,8.0458,8.0855,665271.0
2019-12-03 11:30:00,8.13,8.17,8.11,8.12,566807.0,8.0756,8.1153,8.0557,8.0657,566807.0
2019-12-03 12:00:00,8.11,8.17,8.08,8.14,716245.0,8.0557,8.1153,8.0259,8.0855,716245.0
2019-12-03 12:30:00,8.15,8.28,8.13,8.23,1030449.0,8.0955,8.2246,8.0756,8.1749,1030449.0
2019-12-03 13:00:00,8.23,8.38,8.23,8.33,921842.0,8.1749,8.3239,8.1749,8.2743,921842.0
2019-12-03 13:30:00,8.33,8.52,8.33,8.45,1503426.0,8.2743,8.463,8.2743,8.3935,1503426.0
2019-12-03 14:00:00,8.46,8.48,8.4,8.44,599140.0,8.4034,8.4233,8.3438,8.3835,599140.0
2019-12-03 14:30:00,8.44,8.47,8.38,8.45,454395.0,8.3835,8.4133,8.3239,8.3935,454395.0
2019-12-03 15:00:00,8.45,8.46,8.4,8.43,481967.0,8.3935,8.4034,8.3438,8.3736,481967.0
2019-12-03 15:30:00,8.42,8.53,8.4,8.51,2016374.0,8.3637,8.4729,8.3438,8.4531,2016374.0
2019-12-04 09:30:00,8.83,9.98,8.83,9.75,7597524.0,8.7709,9.9132,8.7709,9.6848,7597524.0
2019-12-04 10:00:00,9.76,9.76,9.27,9.43,3642861.0,9.6947,9.6947,9.208,9.3669,3642861.0
2019-12-04 10:30:00,9.43,9.66,9.38,9.52,1544207.0,9.3669,9.5954,9.3172,9.4563,1544207.0
2019-12-04 11:00:00,9.52,9.57,9.32,9.33,1111478.0,9.4563,9.506,9.2576,9.2676,1111478.0
2019-12-04 11:30:00,9.33,9.36,9.02,9.12,1646636.0,9.2676,9.2974,8.9597,9.059,1646636.0
2019-12-04 12:00:00,9.12,9.57,8.95,9.54,4740934.0,9.059,9.506,8.8901,9.4762,4740934.0
2019-12-04 12:30:00,9.54,10.07,9.46,10.03,4375670.0,9.4762,10.0026,9.3967,9.9629,4375670.0
2019-12-04 13:00:00,10.04,10.2,9.73,9.9,3646867.0,9.9728,10.1318,9.6649,9.8338,3646867.0
2019-12-04 13:30:00,9.89,10.28,9.89,10.23,2817081.0,9.8238,10.2112,9.8238,10.1616,2817081.0
2019-12-04 14:00:00,10.22,10.75,10.12,10.13,6934032.0,10.1516,10.6781,10.0523,10.0622,6934032.0
2019-12-04 14:30:00,10.12,10.48,10.01,10.42,3989207.0,10.0523,10.4099,9.943,10.3503,3989207.0
2019-12-04 15:00:00,10.41,10.51,10.29,10.49,3877503.0,10.3404,10.4397,10.2212,10.4198,3877503.0
2019-12-04 15:30:00,10.48,10.56,8.8,9.47,11667760.0,10.4099,10.4894,8.7411,9.4066,11667760.0
2019-12-05 09:30:00,10.16,10.16,9.1,9.33,5144178.0,10.092,10.092,9.0391,9.2676,5144178.0
2019-12-05 10:00:00,9.33,9.46,9.01,9.04,2063940.0,9.2676,9.3967,8.9497,8.9795,2063940.0
2019-12-05 10:30:00,9.04,9.28,8.96,9.12,1892495.0,8.9795,9.2179,8.9001,9.059,1892495.0
2019-12-05 11:00:00,9.11,9.29,9.06,9.25,1171060.0,9.0491,9.2278,8.9994,9.1881,1171060.0
2019-12-05 11:30:00,9.25,9.44,9.17,9.41,1173093.0,9.1881,9.3768,9.1087,9.347,1173093.0
2019-12-05 12:00:00,9.41,9.5,9.26,9.3,1298102.0,9.347,9.4364,9.198,9.2378,1298102.0
2019-12-05 12:30:00,9.31,9.38,9.2,9.26,526556.0,9.2477,9.3172,9.1384,9.198,526556.0
2019-12-05 13:00:00,9.26,9.33,9.23,9.32,463313.0,9.198,9.2676,9.1682,9.2576,463313.0
2019-12-05 13:30:00,9.32,9.41,9.31,9.41,668993.0,9.2576,9.347,9.2477,9.347,668993.0
2019-12-05 14:00:00,9.41,9.42,9.38,9.4,642863.0,9.347,9.357,9.3172,9.3371,642863.0
2019-12-05 14:30:00,9.39,9.43,9.32,9.34,718229.0,9.3272,9.3669,9.2576,9.2775,718229.0
2019-12-05 15:00:00,9.34,9.61,9.33,9.55,1263839.0,9.2775,9.5457,9.2676,9.4861,1263839.0
2019-12-05 15:30:00,9.56,9.8,9.54,9.77,2798107.0,9.496,9.7344,9.4762,9.7046,2798107.0
2019-12-06 09:30:00,9.63,9.95,9.44,9.89,2078641.0,9.5656,9.8834,9.3768,9.8238,2078641.0
2019-12-06 10:00:00,9.89,10.2,9.81,9.94,1925890.0,9.8238,10.1318,9.7444,9.8735,1925890.0
2019-12-06 10:30:00,9.94,10.06,9.89,9.96,815315.0,9.8735,9.9927,9.8238,9.8934,815315.0
2019-12-06 11:00:00,9.95,9.99,9.56,9.64,1443307.0,9.8834,9.9232,9.496,9.5755,1443307.0
2019-12-06 11:30:00,9.65,9.85,9.58,9.8,1053257.0,9.5854,9.7841,9.5159,9.7344,1053257.0
2019-12-06 12:00:00,9.79,9.81,9.64,9.66,421160.0,9.7245,9.7444,9.5755,9.5954,421160.0
2019-12-06 12:30:00,9.66,9.7,9.62,9.65,391376.0,9.5954,9.6351,9.5556,9.5854,391376.0
2019-12-06 13:00:00,9.65,9.66,9.54,9.58,405332.0,9.5854,9.5954,9.4762,9.5159,405332.0
2019-12-06 13:30:00,9.59,9.61,9.55,9.59,555737.0,9.5258,9.5457,9.4861,9.5258,555737.0
2019-12-06 14:00:00,9.58,9.59,9.45,9.57,558789.0,9.5159,9.5258,9.3868,9.506,558789.0
2019-12-06 14:30:00,9.57,9.58,9.46,9.52,363884.0,9.506,9.5159,9.3967,9.4563,363884.0
2019-12-06 15:00:00,9.52,9.54,9.44,9.53,465327.0,9.4563,9.4762,9.3768,9.4662,465327.0
2019-12-06 15:30:00,9.52,9.67,9.46,9.65,1922406.0,9.4563,9.6053,9.3967,9.5854,1922406.0
2019-12-09 09:30:00,10.88,11.58,10.85,11.0,8905734.0,10.8072,11.5025,10.7774,10.9264,8905734.0
2019-12-09 10:00:00,11.0,11.42,11.0,11.3,3891705.0,10.9264,11.3436,10.9264,11.2244,3891705.0
2019-12-09 10:30:00,11.3,11.41,11.17,11.33,3194605.0,11.2244,11.3337,11.0953,11.2542,3194605.0
2019-12-09 11:00:00,11.33,11.45,11.27,11.42,3251082.0,11.2542,11.3734,11.1946,11.3436,3251082.0
2019-12-09 11:30:00,11.42,11.42,11.16,11.37,2184355.0,11.3436,11.3436,11.0853,11.2939,2184355.0
2019-12-09 12:00:00,11.38,11.39,11.26,11.33,922932.0,11.3039,11.3138,11.1847,11.2542,922932.0
2019-12-09 12:30:00,11.33,11.37,11.25,11.3,1112980.0,11.2542,11.2939,11.1747,11.2244,1112980.0
2019-12-09 13:00:00,11.29,11.31,11.24,11.27,895724.0,11.2145,11.2343,11.1648,11.1946,895724.0
2019-12-09 13:30:00,11.28,11.31,11.17,11.26,1152282.0,11.2045,11.2343,11.0953,11.1847,1152282.0
2019-12-09 14:00:00,11.26,11.4,11.21,11.34,1338101.0,11.1847,11.3237,11.135,11.2641,1338101.0
2019-12-09 14:30:00,11.34,11.35,11.27,11.34,898082.0,11.2641,11.2741,11.1946,11.2641,898082.0
2019-12-09 15:00:00,11.34,11.4,11.28,11.34,2528454.0,11.2641,11.3237,11.2045,11.2641,2528454.0
2019-12-09 15:30:00,11.33,11.4,11.0,11.08,5560086.0,11.2542,11.3237,10.9264,11.0059,5560086.0
2019-12-10 09:30:00,11.2,11.61,11.13,11.47,4573372.0,11.1251,11.5323,11.0555,11.3933,4573372.0
2019-12-10 10:00:00,11.47,11.62,11.4,11.57,3263656.0,11.3933,11.5423,11.3237,11.4926,3263656.0
2019-12-10 10:30:00,11.57,11.68,11.55,11.62,2491154.0,11.4926,11.6019,11.4727,11.5423,2491154.0
2019-12-10 11:00:00,11.61,11.62,11.43,11.59,1463411.0,11.5323,11.5423,11.3535,11.5125,1463411.0
2019-12-10 11:30:00,11.59,11.79,11.54,11.7,1294502.0,11.5125,11.7111,11.4628,11.6217,1294502.0
2019-12-10 12:00:00,11.69,12.17,11.69,12.1,2761589.0,11.6118,12.0886,11.6118,12.019,2761589.0
2019-12-10 12:30:00,12.1,12.39,12.0,12.36,2977667.0,12.019,12.3071,11.9197,12.2773,2977667.0
2019-12-10 13:00:00,12.36,12.8,12.35,12.61,5270500.0,12.2773,12.7144,12.2674,12.5256,5270500.0
2019-12-10 13:30:00,12.61,12.62,12.24,12.36,2326325.0,12.5256,12.5356,12.1581,12.2773,2326325.0
2019-12-10 14:00:00,12.36,12.39,12.22,12.28,1459389.0,12.2773,12.3071,12.1382,12.1978,1459389.0
2019-12-10 14:30:00,12.29,12.31,11.77,12.13,3495237.0,12.2078,12.2276,11.6913,12.0488,3495237.0
2019-12-10 15:00:00,12.12,12.43,12.05,12.41,2014449.0,12.0389,12.3468,11.9694,12.327,2014449.0
2019-12-10 15:30:00,12.41,12.5,12.16,12.33,3692925.0,12.327,12.4164,12.0786,12.2475,3692925.0
2019-12-11 09:30:00,12.7,13.04,12.43,12.81,6701850.0,12.615,12.9528,12.3468,12.7243,6701850.0
2019-12-11 10:00:00,12.82,12.99,12.71,12.95,2737606.0,12.7342,12.9031,12.625,12.8634,2737606.0
2019-12-11 10:30:00,12.94,13.09,12.76,12.76,3404239.0,12.8534,13.0024,12.6746,12.6746,3404239.0
2019-12-11 11:00:00,12.76,12.92,12.5,12.56,3348055.0,12.6746,12.8336,12.4164,12.476,3348055.0
2019-12-11 11:30:00,12.56,12.62,11.93,12.1,4598268.0,12.476,12.5356,11.8502,12.019,4598268.0
2019-12-11 12:00:00,12.11,12.46,12.03,12.45,2155546.0,12.029,12.3766,11.9495,12.3667,2155546.0
2019-12-11 12:30:00,12.46,12.6,12.34,12.36,2382401.0,12.3766,12.5157,12.2574,12.2773,2382401.0
2019-12-11 13:00:00,12.36,12.41,12.16,12.2,1971805.0,12.2773,12.327,12.0786,12.1184,1971805.0
2019-12-11 13:30:00,12.2,12.26,12.03,12.13,1359181.0,12.1184,12.178,11.9495,12.0488,1359181.0
2019-12-11 14:00:00,12.14,12.33,12.1,12.13,1528347.0,12.0588,12.2475,12.019,12.0488,1528347.0
2019-12-11 14:30:00,12.13,12.29,12.1,12.27,757519.0,12.0488,12.2078,12.019,12.1879,757519.0
2019-12-11 15:00:00,12.28,12.31,12.19,12.27,863915.0,12.1978,12.2276,12.1084,12.1879,863915.0
2019-12-11 15:30:00,12.28,12.28,12.08,12.13,4630829.0,12.1978,12.1978,11.9992,12.0488,4630829.0
2019-12-12 09:30:00,12.05,12.25,11.53,11.81,6098617.0,11.9694,12.168,11.4529,11.731,6098617.0
2019-12-12 10:00:00,11.8,12.04,11.63,11.74,2950069.0,11.7211,11.9594,11.5522,11.6615,2950069.0
2019-12-12 10:30:00,11.74,11.84,11.65,11.71,1825725.0,11.6615,11.7608,11.5721,11.6317,1825725.0
2019-12-12 11:00:00,11.72,11.76,11.02,11.29,4276331.0,11.6416,11.6813,10.9463,11.2145,4276331.0
2019-12-12 11:30:00,11.29,11.69,11.2,11.66,1737867.0,11.2145,11.6118,11.1251,11.582,1737867.0
2019-12-12 12:00:00,11.66,11.83,11.52,11.68,1596268.0,11.582,11.7509,11.4429,11.6019,1596268.0
2019-12-12 12:30:00,11.68,11.71,11.48,11.55,1073632.0,11.6019,11.6317,11.4032,11.4727,1073632.0
2019-12-12 13:00:00,11.55,11.71,11.54,11.64,1120297.0,11.4727,11.6317,11.4628,11.5621,1120297.0
2019-12-12 13:30:00,11.64,11.71,11.57,11.62,438634.0,11.5621,11.6317,11.4926,11.5423,438634.0
2019-12-12 14:00:00,11.62,11.9,11.61,11.77,2400425.0,11.5423,11.8204,11.5323,11.6913,2400425.0
2019-12-12 14:30:00,11.78,11.92,11.66,11.92,1299667.0,11.7012,11.8403,11.582,11.8403,1299667.0
2019-12-12 15:00:00,11.92,11.97,11.81,11.9,2224976.0,11.8403,11.8899,11.731,11.8204,2224976.0
2019-12-12 15:30:00,11.91,11.91,11.66,11.74,2790742.0,11.8303,11.8303,11.582,11.6615,2790742.0
2019-12-13 09:30:00,11.72,11.97,11.56,11.57,2352140.0,11.6416,11.8899,11.4827,11.4926,2352140.0
2019-12-13 10:00:00,11.57,11.67,11.54,11.59,1458535.0,11.4926,11.5919,11.4628,11.5125,1458535.0
2019-12-13 10:30:00,11.59,11.59,11.07,11.22,2958260.0,11.5125,11.5125,10.9959,11.1449,2958260.0
2019-12-13 11:00:00,11.22,11.24,11.07,11.17,1472894.0,11.1449,11.1648,10.9959,11.0953,1472894.0
2019-12-13 11:30:00,11.17,11.22,10.86,10.98,2177252.0,11.0953,11.1449,10.7873,10.9065,2177252.0
2019-12-13 12:00:00,10.98,10.99,10.6,10.79,2800514.0,10.9065,10.9165,10.5291,10.7178,2800514.0
2019-12-13 12:30:00,10.79,10.94,10.76,10.92,1781711.0,10.7178,10.8668,10.688,10.8469,1781711.0
2019-12-13 13:00:00,10.92,10.97,10.77,10.92,786888.0,10.8469,10.8966,10.6979,10.8469,786888.0
2019-12-13 13:30:00,10.91,10.97,10.8,10.84,830291.0,10.837,10.8966,10.7277,10.7675,830291.0
2019-12-13 14:00:00,10.84,10.95,10.8,10.9,867480.0,10.7675,10.8767,10.7277,10.8271,867480.0
2019-12-13 14:30:00,10.9,11.09,10.89,10.99,948231.0,10.8271,11.0158,10.8171,10.9165,948231.0
2019-12-13 15:00:00,10.99,11.17,10.96,11.09,985123.0,10.9165,11.0953,10.8867,11.0158,985123.0
2019-12-13 15:30:00,11.09,11.31,11.08,11.26,1994488.0,11.0158,11.2343,11.0059,11.1847,1994488.0
2019-12-16 09:30:00,8.89,9.66,8.63,9.54,8292841.0,8.8305,9.5954,8.5723,9.4762,8292841.0
2019-12-16 10:00:00,9.54,9.86,9.5,9.66,3790269.0,9.4762,9.794,9.4364,9.5954,3790269.0
2019-12-16 10:30:00,9.66,9.77,9.54,9.63,2195779.0,9.5954,9.7046,9.4762,9.5656,2195779.0
2019-12-16 11:00:00,9.63,10.18,9.59,10.17,2594675.0,9.5656,10.1119,9.5258,10.102,2594675.0
2019-12-16 11:30:00,10.17,10.25,9.94,10.15,2115587.0,10.102,10.1814,9.8735,10.0821,2115587.0
2019-12-16 12:00:00,10.16,10.26,10.1,10.2,1170652.0,10.092,10.1914,10.0324,10.1318,1170652.0
2019-12-16 12:30:00,10.21,10.32,10.15,10.27,1406626.0,10.1417,10.251,10.0821,10.2013,1406626.0
2019-12-16 13:00:00,10.27,10.46,10.26,10.36,1235292.0,10.2013,10.39,10.1914,10.2907,1235292.0
2019-12-16 13:30:00,10.36,10.44,10.31,10.38,892802.0,10.2907,10.3702,10.241,10.3106,892802.0
2019-12-16 14:00:00,10.38,10.85,10.35,10.72,1588486.0,10.3106,10.7774,10.2808,10.6483,1588486.0
2019-12-16 14:30:00,10.72,10.97,10.67,10.87,2844586.0,10.6483,10.8966,10.5986,10.7973,2844586.0
2019-12-16 15:00:00,10.87,10.92,9.62,10.22,6656140.0,10.7973,10.8469,9.5556,10.1516,6656140.0
2019-12-16 15:30:00,10.23,10.34,9.39,9.61,7082254.0,10.1616,10.2708,9.3272,9.5457,7082254.0
2019-12-17 09:30:00,10.49,10.59,10.04,10.12,4131509.0,10.4198,10.5192,9.9728,10.0523,4131509.0
2019-12-17 10:00:00,10.12,10.27,10.06,10.19,2013563.0,10.0523,10.2013,9.9927,10.1218,2013563.0
2019-12-17 10:30:00,10.19,10.21,9.82,9.97,2270018.0,10.1218,10.1417,9.7543,9.9033,2270018.0
2019-12-17 11:00:00,9.97,10.06,9.81,9.97,1545816.0,9.9033,9.9927,9.7444,9.9033,1545816.0
2019-12-17 11:30:00,9.97,10.08,9.91,9.91,1051918.0,9.9033,10.0126,9.8437,9.8437,1051918.0
2019-12-17 12:00:00,9.92,10.2,9.9,10.2,1121506.0,9.8536,10.1318,9.8338,10.1318,1121506.0
2019-12-17 12:30:00,10.19,10.32,10.1,10.13,1958165.0,10.1218,10.251,10.0324,10.0622,1958165.0
2019-12-17 13:00:00,10.13,10.23,10.06,10.2,966772.0,10.0622,10.1616,9.9927,10.1318,966772.0
2019-12-17 13:30:00,10.2,10.21,10.14,10.18,492639.0,10.1318,10.1417,10.0722,10.1119,492639.0
2019-12-17 14:00:00,10.18,10.25,10.15,10.19,604929.0,10.1119,10.1814,10.0821,10.1218,604929.0
2019-12-17 14:30:00,10.2,10.85,10.19,10.57,5706450.0,10.1318,10.7774,10.1218,10.4993,5706450.0
2019-12-17 15:00:00,10.58,10.7,10.33,10.61,3039703.0,10.5092,10.6284,10.2609,10.539,3039703.0
2019-12-17 15:30:00,10.61,11.13,10.6,10.91,5368678.0,10.539,11.0555,10.5291,10.837,5368678.0
2019-12-18 09:30:00,12.04,12.12,11.63,11.75,7272791.0,11.9594,12.0389,11.5522,11.6714,7272791.0
2019-12-18 10:00:00,11.77,11.85,11.4,11.63,3748681.0,11.6913,11.7707,11.3237,11.5522,3748681.0
2019-12-18 10:30:00,11.62,11.78,11.55,11.64,2460492.0,11.5423,11.7012,11.4727,11.5621,2460492.0
2019-12-18 11:00:00,11.64,11.64,11.51,11.59,1557078.0,11.5621,11.5621,11.433,11.5125,1557078.0
2019-12-18 11:30:00,11.58,11.59,11.26,11.44,2399315.0,11.5025,11.5125,11.1847,11.3635,2399315.0
2019-12-18 12:00:00,11.44,11.7,11.44,11.7,1488977.0,11.3635,11.6217,11.3635,11.6217,1488977.0
2019-12-18 12:30:00,11.69,11.8,11.62,11.65,2153273.0,11.6118,11.7211,11.5423,11.5721,2153273.0
2019-12-18 13:00:00,11.65,11.73,11.56,11.59,1321112.0,11.5721,11.6515,11.4827,11.5125,1321112.0
2019-12-18 13:30:00,11.6,11.65,11.5,11.58,1277724.0,11.5224,11.5721,11.4231,11.5025,1277724.0
2019-12-18 14:00:00,11.58,11.59,11.42,11.51,1208501.0,11.5025,11.5125,11.3436,11.433,1208501.0
2019-12-18 14:30:00,11.52,11.55,11.32,11.41,3096370.0,11.4429,11.4727,11.2443,11.3337,3096370.0
2019-12-18 15:00:00,11.42,11.61,11.37,11.45,2165287.0,11.3436,11.5323,11.2939,11.3734,2165287.0
2019-12-18 15:30:00,11.44,11.51,11.28,11.32,2380802.0,11.3635,11.433,11.2045,11.2443,2380802.0
2019-12-19 09:30:00,11.08,11.45,11.05,11.38,2441834.0,11.0059,11.3734,10.9761,11.3039,2441834.0
2019-12-19 10:00:00,11.37,11.44,11.17,11.28,1080401.0,11.2939,11.3635,11.0953,11.2045,1080401.0
2019-12-19 10:30:00,11.28,11.36,11.17,11.21,1153738.0,11.2045,11.284,11.0953,11.135,1153738.0
2019-12-19 11:00:00,11.22,11.35,11.2,11.28,839505.0,11.1449,11.2741,11.1251,11.2045,839505.0
2019-12-19 11:30:00,11.28,11.31,11.18,11.24,947380.0,11.2045,11.2343,11.1052,11.1648,947380.0
2019-12-19 12:00:00,11.24,11.33,11.16,11.26,933004.0,11.1648,11.2542,11.0853,11.1847,933004.0
2019-12-19 12:30:00,11.26,11.3,11.22,11.25,235518.0,11.1847,11.2244,11.1449,11.1747,235518.0
2019-12-19 13:00:00,11.25,11.27,11.15,11.17,807244.0,11.1747,11.1946,11.0754,11.0953,807244.0
2019-12-19 13:30:00,11.16,11.2,10.86,11.01,2899573.0,11.0853,11.1251,10.7873,10.9363,2899573.0
2019-12-19 14:00:00,11.01,11.04,10.91,10.98,1496334.0,10.9363,10.9661,10.837,10.9065,1496334.0
2019-12-19 14:30:00,10.97,11.0,10.92,10.97,1395051.0,10.8966,10.9264,10.8469,10.8966,1395051.0
2019-12-19 15:00:00,10.97,11.03,10.95,10.98,1059875.0,10.8966,10.9562,10.8767,10.9065,1059875.0
2019-12-19 15:30:00,10.99,11.0,10.89,10.93,1863865.0,10.9165,10.9264,10.8171,10.8569,1863865.0
2019-12-20 09:30:00,10.91,10.99,10.27,10.73,2093726.0,10.837,10.9165,10.2013,10.6582,2093726.0
2019-12-20 10:00:00,10.74,10.79,10.5,10.69,2042190.0,10.6681,10.7178,10.4298,10.6185,2042190.0
2019-12-20 10:30:00,10.7,10.87,10.66,10.72,1480380.0,10.6284,10.7973,10.5887,10.6483,1480380.0
2019-12-20 11:00:00,10.73,10.78,10.66,10.73,400038.0,10.6582,10.7079,10.5887,10.6582,400038.0
2019-12-20 11:30:00,10.72,10.77,10.67,10.71,300295.0,10.6483,10.6979,10.5986,10.6383,300295.0
2019-12-20 12:00:00,10.72,10.77,10.69,10.72,220123.0,10.6483,10.6979,10.6185,10.6483,220123.0
2019-12-20 12:30:00,10.73,10.77,10.68,10.75,322941.0,10.6582,10.6979,10.6085,10.6781,322941.0
2019-12-20 13:00:00,10.74,10.93,10.72,10.91,732657.0,10.6681,10.8569,10.6483,10.837,732657.0
2019-12-20 13:30:00,10.91,10.94,10.82,10.91,497311.0,10.837,10.8668,10.7476,10.837,497311.0
2019-12-20 14:00:00,10.91,10.99,10.9,10.96,363524.0,10.837,10.9165,10.8271,10.8867,363524.0
2019-12-20 14:30:00,10.97,11.04,10.92,10.95,1572954.0,10.8966,10.9661,10.8469,10.8767,1572954.0
2019-12-20 15:00:00,10.96,10.99,10.94,10.97,536972.0,10.8867,10.9165,10.8668,10.8966,536972.0
2019-12-20 15:30:00,10.97,11.0,10.89,11.0,1742971.0,10.8966,10.9264,10.8171,10.9264,1742971.0
2019-12-23 09:30:00,10.92,11.38,10.83,10.94,2161896.0,10.8469,11.3039,10.7575,10.8668,2161896.0
2019-12-23 10:00:00,10.94,11.04,10.91,11.02,1168841.0,10.8668,10.9661,10.837,10.9463,1168841.0
2019-12-23 10:30:00,11.02,11.03,10.87,10.93,821502.0,10.9463,10.9562,10.7973,10.8569,821502.0
2019-12-23 11:00:00,10.93,10.98,10.91,10.95,358109.0,10.8569,10.9065,10.837,10.8767,358109.0
2019-12-23 11:30:00,10.95,10.99,10.86,10.9,436099.0,10.8767,10.9165,10.7873,10.8271,436099.0
2019-12-23 12:00:00,10.9,10.92,10.77,10.89,773094.0,10.8271,10.8469,10.6979,10.8171,773094.0
2019-12-23 12:30:00,10.9,10.91,10.84,10.91,313481.0,10.8271,10.837,10.7675,10.837,313481.0
2019-12-23 13:00:00,10.91,10.95,10.86,10.94,307483.0,10.837,10.8767,10.7873,10.8668,307483.0
2019-12-23 13:30:00,10.94,10.99,10.9,10.96,292484.0,10.8668,10.9165,10.8271,10.8867,292484.0
2019-12-23 14:00:00,10.97,10.99,10.94,10.97,154822.0,10.8966,10.9165,10.8668,10.8966,154822.0
2019-12-23 14:30:00,10.98,11.0,10.94,10.97,235879.0,10.9065,10.9264,10.8668,10.8966,235879.0
2019-12-23 15:00:00,10.98,11.02,10.92,10.98,644275.0,10.9065,10.9463,10.8469,10.9065,644275.0
2019-12-23 15:30:00,10.98,10.98,10.92,10.94,599741.0,10.9065,10.9065,10.8469,10.8668,599741.0
2019-12-24 09:30:00,10.93,11.07,10.8,10.9,805763.0,10.8569,10.9959,10.7277,10.8271,805763.0
2019-12-24 10:00:00,10.89,10.92,10.77,10.88,656394.0,10.8171,10.8469,10.6979,10.8072,656394.0
2019-12-24 10:30:00,10.88,10.89,10.77,10.83,563427.0,10.8072,10.8171,10.6979,10.7575,563427.0
2019-12-24 11:00:00,10.83,10.88,10.8,10.88,495691.0,10.7575,10.8072,10.7277,10.8072,495691.0
2019-12-24 11:30:00,10.88,10.88,10.84,10.87,219000.0,10.8072,10.8072,10.7675,10.7973,219000.0
2019-12-24 12:00:00,10.87,10.97,10.85,10.93,466838.0,10.7973,10.8966,10.7774,10.8569,466838.0
2019-12-24 12:30:00,10.93,11.0,10.86,10.94,1396909.0,10.8569,10.9264,10.7873,10.8668,1396909.0
2019-12-26 09:30:00,10.95,10.98,10.87,10.94,393773.0,10.8767,10.9065,10.7973,10.8668,393773.0
2019-12-26 10:00:00,10.93,10.98,10.92,10.96,343573.0,10.8569,10.9065,10.8469,10.8867,343573.0
2019-12-26 10:30:00,10.96,10.99,10.93,10.98,322099.0,10.8867,10.9165,10.8569,10.9065,322099.0
2019-12-26 11:00:00,10.98,11.0,10.84,10.88,385576.0,10.9065,10.9264,10.7675,10.8072,385576.0
2019-12-26 11:30:00,10.89,10.95,10.87,10.93,243077.0,10.8171,10.8767,10.7973,10.8569,243077.0
2019-12-26 12:00:00,10.94,10.94,10.85,10.88,249357.0,10.8668,10.8668,10.7774,10.8072,249357.0
2019-12-26 12:30:00,10.88,10.92,10.87,10.91,297183.0,10.8072,10.8469,10.7973,10.837,297183.0
2019-12-26 13:00:00,10.91,10.92,10.78,10.85,355991.0,10.837,10.8469,10.7079,10.7774,355991.0
2019-12-26 13:30:00,10.85,10.86,10.76,10.84,538634.0,10.7774,10.7873,10.688,10.7675,538634.0
2019-12-26 14:00:00,10.84,10.86,10.82,10.84,285298.0,10.7675,10.7873,10.7476,10.7675,285298.0
2019-12-26 14:30:00,10.85,10.86,10.79,10.81,213830.0,10.7774,10.7873,10.7178,10.7377,213830.0
2019-12-26 15:00:00,10.81,10.84,10.78,10.81,271270.0,10.7377,10.7675,10.7079,10.7377,271270.0
2019-12-26 15:30:00,10.82,10.88,10.79,10.85,640116.0,10.7476,10.8072,10.7178,10.7774,640116.0
2019-12-27 09:30:00,10.67,10.78,10.6,10.71,1042510.0,10.5986,10.7079,10.5291,10.6383,1042510.0
2019-12-27 10:00:00,10.71,10.72,10.56,10.67,799333.0,10.6383,10.6483,10.4894,10.5986,799333.0
2019-12-27 10:30:00,10.67,10.68,10.52,10.68,601434.0,10.5986,10.6085,10.4496,10.6085,601434.0
2019-12-27 11:00:00,10.68,10.69,10.56,10.6,636062.0,10.6085,10.6185,10.4894,10.5291,636062.0
2019-12-27 11:30:00,10.6,10.68,10.58,10.62,590342.0,10.5291,10.6085,10.5092,10.5489,590342.0
2019-12-27 12:00:00,10.61,10.64,10.58,10.61,449579.0,10.539,10.5688,10.5092,10.539,449579.0
2019-12-27 12:30:00,10.61,10.67,10.6,10.62,388818.0,10.539,10.5986,10.5291,10.5489,388818.0
2019-12-27 13:00:00,10.61,10.63,10.57,10.6,338535.0,10.539,10.5589,10.4993,10.5291,338535.0
2019-12-27 13:30:00,10.61,10.66,10.6,10.63,407096.0,10.539,10.5887,10.5291,10.5589,407096.0
2019-12-27 14:00:00,10.62,10.64,10.57,10.58,419255.0,10.5489,10.5688,10.4993,10.5092,419255.0
2019-12-27 14:30:00,10.58,10.59,10.42,10.52,872544.0,10.5092,10.5192,10.3503,10.4496,872544.0
2019-12-27 15:00:00,10.52,10.52,10.42,10.51,326036.0,10.4496,10.4496,10.3503,10.4397,326036.0
2019-12-27 15:30:00,10.51,10.51,10.31,10.44,1261693.0,10.4397,10.4397,10.241,10.3702,1261693.0
2019-12-30 09:30:00,10.25,10.45,10.1,10.41,1185096.0,10.1814,10.3801,10.0324,10.3404,1185096.0
2019-12-30 10:00:00,10.41,10.53,10.32,10.42,790765.0,10.3404,10.4596,10.251,10.3503,790765.0
2019-12-30 10:30:00,10.43,10.47,10.38,10.43,365454.0,10.3602,10.4,10.3106,10.3602,365454.0
2019-12-30 11:00:00,10.43,10.88,10.42,10.75,1326330.0,10.3602,10.8072,10.3503,10.6781,1326330.0
2019-12-30 11:30:00,10.76,10.88,10.58,10.68,954962.0,10.688,10.8072,10.5092,10.6085,954962.0
2019-12-30 12:00:00,10.67,10.72,10.65,10.69,335382.0,10.5986,10.6483,10.5787,10.6185,335382.0
2019-12-30 12:30:00,10.68,10.72,10.62,10.67,293732.0,10.6085,10.6483,10.5489,10.5986,293732.0
2019-12-30 13:00:00,10.66,10.7,10.61,10.7,285755.0,10.5887,10.6284,10.539,10.6284,285755.0
2019-12-30 13:30:00,10.7,10.7,10.62,10.67,596053.0,10.6284,10.6284,10.5489,10.5986,596053.0
2019-12-30 14:00:00,10.66,10.78,10.66,10.77,519523.0,10.5887,10.7079,10.5887,10.6979,519523.0
2019-12-30 14:30:00,10.77,10.78,10.75,10.76,215834.0,10.6979,10.7079,10.6781,10.688,215834.0
2019-12-30 15:00:00,10.75,10.77,10.72,10.77,540416.0,10.6781,10.6979,10.6483,10.6979,540416.0
2019-12-30 15:30:00,10.76,10.83,10.76,10.81,935661.0,10.688,10.7575,10.688,10.7377,935661.0
2019-12-31 09:30:00,10.67,11.03,10.67,11.01,1566375.0,10.5986,10.9562,10.5986,10.9363,1566375.0
2019-12-31 10:00:00,11.02,11.06,10.91,11.0,1345346.0,10.9463,10.986,10.837,10.9264,1345346.0
2019-12-31 10:30:00,11.0,11.03,10.82,10.95,869770.0,10.9264,10.9562,10.7476,10.8767,869770.0
2019-12-31 11:00:00,10.95,10.95,10.82,10.9,506867.0,10.8767,10.8767,10.7476,10.8271,506867.0
2019-12-31 11:30:00,10.91,10.94,10.75,10.87,543677.0,10.837,10.8668,10.6781,10.7973,543677.0
2019-12-31 12:00:00,10.87,10.92,10.85,10.91,380136.0,10.7973,10.8469,10.7774,10.837,380136.0
2019-12-31 12:30:00,10.91,10.92,10.86,10.87,360772.0,10.837,10.8469,10.7873,10.7973,360772.0
2019-12-31 13:00:00,10.87,10.98,10.86,10.93,885255.0,10.7973,10.9065,10.7873,10.8569,885255.0
2019-12-31 13:30:00,10.93,10.98,10.9,10.94,508560.0,10.8569,10.9065,10.8271,10.8668,508560.0
2019-12-31 14:00:00,10.94,10.95,10.84,10.87,474864.0,10.8668,10.8767,10.7675,10.7973,474864.0
2019-12-31 14:30:00,10.87,10.93,10.86,10.92,389722.0,10.7973,10.8569,10.7873,10.8469,389722.0
2019-12-31 15:00:00,10.91,10.93,10.84,10.89,371332.0,10.837,10.8569,10.7675,10.8171,371332.0
2019-12-31 15:30:00,10.89,10.91,10.78,10.86,1336002.0,10.8171,10.837,10.7079,10.7873,1336002.0
2020-01-02 09:30:00,10.91,11.0,10.8,10.97,984224.0,10.837,10.9264,10.7277,10.8966,984224.0
2020-01-02 10:00:00,10.98,11.0,10.86,10.87,537293.0,10.9065,10.9264,10.7873,10.7973,537293.0
2020-01-02 10:30:00,10.87,10.94,10.84,10.91,383630.0,10.7973,10.8668,10.7675,10.837,383630.0
2020-01-02 11:00:00,10.91,10.91,10.8,10.8,392278.0,10.837,10.837,10.7277,10.7277,392278.0
2020-01-02 11:30:00,10.8,10.89,10.79,10.86,502407.0,10.7277,10.8171,10.7178,10.7873,502407.0
2020-01-02 12:00:00,10.86,10.88,10.83,10.85,156066.0,10.7873,10.8072,10.7575,10.7774,156066.0
2020-01-02 12:30:00,10.85,10.89,10.84,10.89,152355.0,10.7774,10.8171,10.7675,10.8171,152355.0
2020-01-02 13:00:00,10.88,10.91,10.86,10.91,227408.0,10.8072,10.837,10.7873,10.837,227408.0
2020-01-02 13:30:00,10.91,10.91,10.86,10.91,194238.0,10.837,10.837,10.7873,10.837,194238.0
2020-01-02 14:00:00,10.91,10.91,10.86,10.88,320101.0,10.837,10.837,10.7873,10.8072,320101.0
2020-01-02 14:30:00,10.89,10.92,10.86,10.87,506320.0,10.8171,10.8469,10.7873,10.7973,506320.0
2020-01-02 15:00:00,10.88,10.89,10.86,10.88,85087.0,10.8072,10.8171,10.7873,10.8072,85087.0
2020-01-02 15:30:00,10.88,10.96,10.77,10.84,1575407.0,10.8072,10.8867,10.6979,10.7675,1575407.0
2020-01-03 09:30:00,10.77,10.86,10.65,10.76,616277.0,10.6979,10.7873,10.5787,10.688,616277.0
2020-01-03 10:00:00,10.76,10.87,10.74,10.82,289479.0,10.688,10.7973,10.6681,10.7476,289479.0
2020-01-03 10:30:00,10.81,10.83,10.68,10.71,408098.0,10.7377,10.7575,10.6085,10.6383,408098.0
2020-01-03 11:00:00,10.71,10.77,10.61,10.69,484704.0,10.6383,10.6979,10.539,10.6185,484704.0
2020-01-03 11:30:00,10.69,10.73,10.68,10.71,331981.0,10.6185,10.6582,10.6085,10.6383,331981.0
2020-01-03 12:00:00,10.71,10.72,10.58,10.6,406704.0,10.6383,10.6483,10.5092,10.5291,406704.0
2020-01-03 12:30:00,10.6,10.66,10.59,10.6,204063.0,10.5291,10.5887,10.5192,10.5291,204063.0
2020-01-03 13:00:00,10.6,10.67,10.59,10.6,161297.0,10.5291,10.5986,10.5192,10.5291,161297.0
2020-01-03 13:30:00,10.61,10.63,10.59,10.63,183129.0,10.539,10.5589,10.5192,10.5589,183129.0
2020-01-03 14:00:00,10.63,10.64,10.59,10.6,153436.0,10.5589,10.5688,10.5192,10.5291,153436.0
2020-01-03 14:30:00,10.61,10.65,10.59,10.63,125250.0,10.539,10.5787,10.5192,10.5589,125250.0
2020-01-03 15:00:00,10.63,10.64,10.61,10.61,105178.0,10.5589,10.5688,10.539,10.539,105178.0
2020-01-03 15:30:00,10.62,10.63,10.56,10.57,638954.0,10.5489,10.5589,10.4894,10.4993,638954.0
2020-01-06 09:30:00,10.65,10.69,10.45,10.52,473544.0,10.5787,10.6185,10.3801,10.4496,473544.0
2020-01-06 10:00:00,10.52,10.66,10.51,10.57,336027.0,10.4496,10.5887,10.4397,10.4993,336027.0
2020-01-06 10:30:00,10.57,10.63,10.52,10.54,465336.0,10.4993,10.5589,10.4496,10.4695,465336.0
2020-01-06 11:00:00,10.54,10.55,10.36,10.39,539668.0,10.4695,10.4794,10.2907,10.3205,539668.0
2020-01-06 11:30:00,10.39,10.64,10.38,10.46,693298.0,10.3205,10.5688,10.3106,10.39,693298.0
2020-01-06 12:00:00,10.47,10.57,10.45,10.55,257790.0,10.4,10.4993,10.3801,10.4794,257790.0
2020-01-06 12:30:00,10.56,10.62,10.51,10.55,412425.0,10.4894,10.5489,10.4397,10.4794,412425.0
2020-01-06 13:00:00,10.55,10.59,10.53,10.57,319070.0,10.4794,10.5192,10.4596,10.4993,319070.0
2020-01-06 13:30:00,10.57,10.57,10.52,10.55,81198.0,10.4993,10.4993,10.4496,10.4794,81198.0
2020-01-06 14:00:00,10.55,10.55,10.52,10.54,99156.0,10.4794,10.4794,10.4496,10.4695,99156.0
2020-01-06 14:30:00,10.54,10.55,10.5,10.51,103640.0,10.4695,10.4794,10.4298,10.4397,103640.0
2020-01-06 15:00:00,10.51,10.51,10.38,10.41,363982.0,10.4397,10.4397,10.3106,10.3404,363982.0
2020-01-06 15:30:00,10.41,10.45,10.36,10.38,729030.0,10.3404,10.3801,10.2907,10.3106,729030.0
2020-01-07 09:30:00,10.42,10.58,10.38,10.51,385039.0,10.3503,10.5092,10.3106,10.4397,385039.0
2020-01-07 10:00:00,10.51,10.6,10.42,10.56,384959.0,10.4397,10.5291,10.3503,10.4894,384959.0
2020-01-07 10:30:00,10.57,10.75,10.54,10.68,376187.0,10.4993,10.6781,10.4695,10.6085,376187.0
2020-01-07 11:00:00,10.68,10.84,10.58,10.63,691829.0,10.6085,10.7675,10.5092,10.5589,691829.0
2020-01-07 11:30:00,10.63,10.64,10.51,10.62,321100.0,10.5589,10.5688,10.4397,10.5489,321100.0
2020-01-07 12:00:00,10.61,10.65,10.59,10.61,230455.0,10.539,10.5787,10.5192,10.539,230455.0
2020-01-07 12:30:00,10.61,10.76,10.6,10.76,254075.0,10.539,10.688,10.5291,10.688,254075.0
2020-01-07 13:00:00,10.75,10.78,10.68,10.71,229792.0,10.6781,10.7079,10.6085,10.6383,229792.0
2020-01-07 13:30:00,10.71,10.77,10.7,10.76,191221.0,10.6383,10.6979,10.6284,10.688,191221.0
2020-01-07 14:00:00,10.75,10.78,10.62,10.63,294591.0,10.6781,10.7079,10.5489,10.5589,294591.0
2020-01-07 14:30:00,10.63,10.64,10.61,10.62,104108.0,10.5589,10.5688,10.539,10.5489,104108.0
2020-01-07 15:00:00,10.61,10.63,10.54,10.63,218109.0,10.539,10.5589,10.4695,10.5589,218109.0
2020-01-07 15:30:00,10.63,10.63,10.52,10.58,368764.0,10.5589,10.5589,10.4496,10.5092,368764.0
2020-01-08 09:30:00,10.45,10.46,10.2,10.38,893256.0,10.3801,10.39,10.1318,10.3106,893256.0
2020-01-08 10:00:00,10.38,10.39,10.28,10.34,349042.0,10.3106,10.3205,10.2112,10.2708,349042.0
2020-01-08 10:30:00,10.34,10.39,10.05,10.18,757108.0,10.2708,10.3205,9.9828,10.1119,757108.0
2020-01-08 11:00:00,10.19,10.39,10.19,10.35,552362.0,10.1218,10.3205,10.1218,10.2808,552362.0
2020-01-08 11:30:00,10.34,10.48,10.3,10.41,353640.0,10.2708,10.4099,10.2311,10.3404,353640.0
2020-01-08 12:00:00,10.41,10.61,10.39,10.56,856720.0,10.3404,10.539,10.3205,10.4894,856720.0
2020-01-08 12:30:00,10.57,10.58,10.53,10.57,344213.0,10.4993,10.5092,10.4596,10.4993,344213.0
2020-01-08 13:00:00,10.57,10.62,10.53,10.59,283527.0,10.4993,10.5489,10.4596,10.5192,283527.0
2020-01-08 13:30:00,10.6,10.62,10.56,10.61,367366.0,10.5291,10.5489,10.4894,10.539,367366.0
2020-01-08 14:00:00,10.6,10.61,10.54,10.59,289787.0,10.5291,10.539,10.4695,10.5192,289787.0
2020-01-08 14:30:00,10.58,10.61,10.56,10.57,159391.0,10.5092,10.539,10.4894,10.4993,159391.0
2020-01-08 15:00:00,10.57,10.61,10.56,10.58,263452.0,10.4993,10.539,10.4894,10.5092,263452.0
2020-01-08 15:30:00,10.58,10.64,10.57,10.62,843899.0,10.5092,10.5688,10.4993,10.5489,843899.0
2020-01-09 09:30:00,10.5,10.54,10.35,10.45,672830.0,10.4298,10.4695,10.2808,10.3801,672830.0
2020-01-09 10:00:00,10.45,10.47,10.39,10.43,390331.0,10.3801,10.4,10.3205,10.3602,390331.0
2020-01-09 10:30:00,10.43,10.47,10.3,10.38,513267.0,10.3602,10.4,10.2311,10.3106,513267.0
2020-01-09 11:00:00,10.38,10.38,10.26,10.35,534353.0,10.3106,10.3106,10.1914,10.2808,534353.0
2020-01-09 11:30:00,10.34,10.38,10.33,10.36,250101.0,10.2708,10.3106,10.2609,10.2907,250101.0
2020-01-09 12:00:00,10.36,10.36,10.32,10.33,238107.0,10.2907,10.2907,10.251,10.2609,238107.0
2020-01-09 12:30:00,10.33,10.36,10.32,10.35,234150.0,10.2609,10.2907,10.251,10.2808,234150.0
2020-01-09 13:00:00,10.35,10.4,10.33,10.34,283796.0,10.2808,10.3304,10.2609,10.2708,283796.0
2020-01-09 13:30:00,10.35,10.35,10.26,10.3,410025.0,10.2808,10.2808,10.1914,10.2311,410025.0
2020-01-09 14:00:00,10.31,10.35,10.26,10.35,288000.0,10.241,10.2808,10.1914,10.2808,288000.0
2020-01-09 14:30:00,10.35,10.36,10.31,10.36,254802.0,10.2808,10.2907,10.241,10.2907,254802.0
2020-01-09 15:00:00,10.36,10.36,10.29,10.3,254219.0,10.2907,10.2907,10.2212,10.2311,254219.0
2020-01-09 15:30:00,10.3,10.32,10.2,10.26,1101132.0,10.2311,10.251,10.1318,10.1914,1101132.0
2020-01-10 09:30:00,10.27,10.44,10.21,10.38,552204.0,10.2013,10.3702,10.1417,10.3106,552204.0
2020-01-10 10:00:00,10.39,10.53,10.38,10.43,792293.0,10.3205,10.4596,10.3106,10.3602,792293.0
2020-01-10 10:30:00,10.43,10.46,10.4,10.45,267514.0,10.3602,10.39,10.3304,10.3801,267514.0
2020-01-10 11:00:00,10.45,10.45,10.3,10.36,489617.0,10.3801,10.3801,10.2311,10.2907,489617.0
2020-01-10 11:30:00,10.35,10.39,10.28,10.31,343046.0,10.2808,10.3205,10.2112,10.241,343046.0
2020-01-10 12:00:00,10.32,10.34,10.29,10.33,261230.0,10.251,10.2708,10.2212,10.2609,261230.0
2020-01-10 12:30:00,10.33,10.33,10.29,10.3,143371.0,10.2609,10.2609,10.2212,10.2311,143371.0
2020-01-10 13:00:00,10.31,10.34,10.29,10.3,228672.0,10.241,10.2708,10.2212,10.2311,228672.0
2020-01-10 13:30:00,10.3,10.32,10.29,10.3,253714.0,10.2311,10.251,10.2212,10.2311,253714.0
2020-01-10 14:00:00,10.29,10.35,10.22,10.24,603686.0,10.2212,10.2808,10.1516,10.1715,603686.0
2020-01-10 14:30:00,10.24,10.26,10.21,10.22,301127.0,10.1715,10.1914,10.1417,10.1516,301127.0
2020-01-10 15:00:00,10.22,10.24,10.22,10.22,155712.0,10.1516,10.1715,10.1516,10.1516,155712.0
2020-01-10 15:30:00,10.22,10.27,10.17,10.2,980295.0,10.1516,10.2013,10.102,10.1318,980295.0
2020-01-13 09:30:00,10.3,10.89,10.3,10.88,1634455.0,10.2311,10.8171,10.2311,10.8072,1634455.0
2020-01-13 10:00:00,10.88,11.6,10.72,10.96,3311260.0,10.8072,11.5224,10.6483,10.8867,3311260.0
2020-01-13 10:30:00,10.96,11.03,10.85,11.01,1099098.0,10.8867,10.9562,10.7774,10.9363,1099098.0
2020-01-13 11:00:00,11.01,11.05,10.91,11.04,797173.0,10.9363,10.9761,10.837,10.9661,797173.0
2020-01-13 11:30:00,11.04,11.05,10.89,10.95,586038.0,10.9661,10.9761,10.8171,10.8767,586038.0
2020-01-13 12:00:00,10.95,11.01,10.94,10.99,457948.0,10.8767,10.9363,10.8668,10.9165,457948.0
2020-01-13 12:30:00,10.99,11.0,10.83,10.87,349796.0,10.9165,10.9264,10.7575,10.7973,349796.0
2020-01-13 13:00:00,10.87,10.98,10.85,10.86,426509.0,10.7973,10.9065,10.7774,10.7873,426509.0
2020-01-13 13:30:00,10.85,10.89,10.74,10.83,446212.0,10.7774,10.8171,10.6681,10.7575,446212.0
2020-01-13 14:00:00,10.83,11.01,10.82,11.01,507207.0,10.7575,10.9363,10.7476,10.9363,507207.0
2020-01-13 14:30:00,11.01,11.01,10.84,10.92,661449.0,10.9363,10.9363,10.7675,10.8469,661449.0
2020-01-13 15:00:00,10.92,11.02,10.91,11.01,668777.0,10.8469,10.9463,10.837,10.9363,668777.0
2020-01-13 15:30:00,11.01,11.03,10.93,11.01,1643301.0,10.9363,10.9562,10.8569,10.9363,1643301.0
2020-01-14 09:30:00,11.08,11.36,11.07,11.29,1409442.0,11.0059,11.284,10.9959,11.2145,1409442.0
2020-01-14 10:00:00,11.3,11.49,11.24,11.38,918094.0,11.2244,11.4131,11.1648,11.3039,918094.0
2020-01-14 10:30:00,11.38,11.42,11.32,11.38,459899.0,11.3039,11.3436,11.2443,11.3039,459899.0
2020-01-14 11:00:00,11.38,11.43,11.35,11.4,360252.0,11.3039,11.3535,11.2741,11.3237,360252.0
2020-01-14 11:30:00,11.4,11.55,11.39,11.53,1113986.0,11.3237,11.4727,11.3138,11.4529,1113986.0
2020-01-14 12:00:00,11.53,11.88,11.52,11.77,1522549.0,11.4529,11.8005,11.4429,11.6913,1522549.0
2020-01-14 12:30:00,11.77,11.94,11.76,11.92,824422.0,11.6913,11.8601,11.6813,11.8403,824422.0
2020-01-14 13:00:00,11.91,11.94,11.71,11.75,723038.0,11.8303,11.8601,11.6317,11.6714,723038.0
2020-01-14 13:30:00,11.74,11.96,11.73,11.96,669169.0,11.6615,11.88,11.6515,11.88,669169.0
2020-01-14 14:00:00,11.95,12.27,11.89,11.93,2975536.0,11.8701,12.1879,11.8105,11.8502,2975536.0
2020-01-14 14:30:00,11.92,12.31,11.77,12.0,2379836.0,11.8403,12.2276,11.6913,11.9197,2379836.0
2020-01-14 15:00:00,11.99,12.11,11.94,12.03,2804830.0,11.9098,12.029,11.8601,11.9495,2804830.0
2020-01-14 15:30:00,12.03,12.08,11.9,11.9,6804810.0,11.9495,11.9992,11.8204,11.8204,6804810.0
2020-01-15 09:30:00,12.57,13.28,12.53,12.68,5515824.0,12.4859,13.1912,12.4462,12.5952,5515824.0
2020-01-15 10:00:00,12.68,13.0,12.53,12.6,2496507.0,12.5952,12.913,12.4462,12.5157,2496507.0
2020-01-15 10:30:00,12.6,12.72,12.44,12.65,1950171.0,12.5157,12.6349,12.3568,12.5654,1950171.0
2020-01-15 11:00:00,12.65,12.75,12.59,12.74,1454912.0,12.5654,12.6647,12.5058,12.6548,1454912.0
2020-01-15 11:30:00,12.73,12.82,12.66,12.68,703627.0,12.6448,12.7342,12.5753,12.5952,703627.0
2020-01-15 12:00:00,12.68,12.88,12.67,12.82,591345.0,12.5952,12.7938,12.5852,12.7342,591345.0
2020-01-15 12:30:00,12.82,12.97,12.76,12.81,1141986.0,12.7342,12.8832,12.6746,12.7243,1141986.0
2020-01-15 13:00:00,12.81,12.81,12.62,12.63,561613.0,12.7243,12.7243,12.5356,12.5455,561613.0
2020-01-15 13:30:00,12.63,12.8,12.62,12.68,777507.0,12.5455,12.7144,12.5356,12.5952,777507.0
2020-01-15 14:00:00,12.68,12.69,12.55,12.57,510799.0,12.5952,12.6051,12.466,12.4859,510799.0
2020-01-15 14:30:00,12.57,12.58,12.47,12.5,786401.0,12.4859,12.4958,12.3866,12.4164,786401.0
2020-01-15 15:00:00,12.51,12.55,12.48,12.5,605351.0,12.4263,12.466,12.3965,12.4164,605351.0
2020-01-15 15:30:00,12.5,12.76,12.48,12.75,1658555.0,12.4164,12.6746,12.3965,12.6647,1658555.0
2020-01-16 09:30:00,12.58,12.94,12.53,12.91,1198670.0,12.4958,12.8534,12.4462,12.8236,1198670.0
2020-01-16 10:00:00,12.9,12.97,12.61,12.61,973377.0,12.8137,12.8832,12.5256,12.5256,973377.0
2020-01-16 10:30:00,12.62,12.8,12.6,12.7,581754.0,12.5356,12.7144,12.5157,12.615,581754.0
2020-01-16 11:00:00,12.7,12.74,12.64,12.73,336581.0,12.615,12.6548,12.5554,12.6448,336581.0
2020-01-16 11:30:00,12.73,12.77,12.62,12.72,420031.0,12.6448,12.6846,12.5356,12.6349,420031.0
2020-01-16 12:00:00,12.71,12.75,12.64,12.68,284714.0,12.625,12.6647,12.5554,12.5952,284714.0
2020-01-16 12:30:00,12.68,12.7,12.61,12.63,297653.0,12.5952,12.615,12.5256,12.5455,297653.0
2020-01-16 13:00:00,12.62,12.63,12.53,12.54,440800.0,12.5356,12.5455,12.4462,12.4561,440800.0
2020-01-16 13:30:00,12.54,12.64,12.46,12.6,435814.0,12.4561,12.5554,12.3766,12.5157,435814.0
2020-01-16 14:00:00,12.59,12.61,12.58,12.61,222622.0,12.5058,12.5256,12.4958,12.5256,222622.0
2020-01-16 14:30:00,12.61,12.71,12.6,12.66,334386.0,12.5256,12.625,12.5157,12.5753,334386.0
2020-01-16 15:00:00,12.66,12.69,12.61,12.62,262559.0,12.5753,12.6051,12.5256,12.5356,262559.0
2020-01-16 15:30:00,12.62,12.71,12.61,12.64,858744.0,12.5356,12.625,12.5256,12.5554,858744.0
2020-01-17 09:30:00,12.63,13.11,12.63,13.0,1352176.0,12.5455,13.0223,12.5455,12.913,1352176.0
2020-01-17 10:00:00,13.0,13.05,12.86,12.9,932175.0,12.913,12.9627,12.774,12.8137,932175.0
2020-01-17 10:30:00,12.89,13.17,12.85,13.06,1014562.0,12.8038,13.0819,12.764,12.9726,1014562.0
2020-01-17 11:00:00,13.07,13.12,12.93,12.99,788759.0,12.9826,13.0322,12.8435,12.9031,788759.0
2020-01-17 11:30:00,12.99,13.03,12.96,13.01,296354.0,12.9031,12.9428,12.8733,12.923,296354.0
2020-01-17 12:00:00,13.01,13.08,12.97,13.0,273314.0,12.923,12.9925,12.8832,12.913,273314.0
2020-01-17 12:30:00,13.01,13.05,12.97,12.99,303809.0,12.923,12.9627,12.8832,12.9031,303809.0
2020-01-17 13:00:00,12.99,13.0,12.91,12.91,300631.0,12.9031,12.913,12.8236,12.8236,300631.0
2020-01-17 13:30:00,12.91,13.0,12.91,12.98,211498.0,12.8236,12.913,12.8236,12.8932,211498.0
2020-01-17 14:00:00,12.98,13.01,12.97,12.99,302682.0,12.8932,12.923,12.8832,12.9031,302682.0
2020-01-17 14:30:00,12.98,13.02,12.98,13.02,333667.0,12.8932,12.9329,12.8932,12.9329,333667.0
2020-01-17 15:00:00,13.02,13.19,13.01,13.15,900983.0,12.9329,13.1018,12.923,13.062,900983.0
2020-01-17 15:30:00,13.15,13.2,13.07,13.08,1935114.0,13.062,13.1117,12.9826,12.9925,1935114.0
2020-01-21 09:30:00,13.17,13.6,13.14,13.56,1699414.0,13.0819,13.509,13.0521,13.4693,1699414.0
2020-01-21 10:00:00,13.57,13.59,13.44,13.54,807900.0,13.4792,13.4991,13.3501,13.4494,807900.0
2020-01-21 10:30:00,13.54,13.64,13.49,13.5,564088.0,13.4494,13.5487,13.3997,13.4097,564088.0
2020-01-21 11:00:00,13.51,13.66,13.5,13.57,464863.0,13.4196,13.5686,13.4097,13.4792,464863.0
2020-01-21 11:30:00,13.58,13.58,13.38,13.48,602504.0,13.4891,13.4891,13.2905,13.3898,602504.0
2020-01-21 12:00:00,13.48,13.51,13.41,13.43,383070.0,13.3898,13.4196,13.3203,13.3402,383070.0
2020-01-21 12:30:00,13.42,13.48,13.35,13.38,278515.0,13.3302,13.3898,13.2607,13.2905,278515.0
2020-01-21 13:00:00,13.38,13.39,13.08,13.19,752420.0,13.2905,13.3004,12.9925,13.1018,752420.0
2020-01-21 13:30:00,13.19,13.31,13.18,13.23,506957.0,13.1018,13.221,13.0918,13.1415,506957.0
2020-01-21 14:00:00,13.22,13.33,13.21,13.33,230396.0,13.1316,13.2408,13.1216,13.2408,230396.0
2020-01-21 14:30:00,13.32,13.36,13.29,13.33,196262.0,13.2309,13.2706,13.2011,13.2408,196262.0
2020-01-21 15:00:00,13.33,13.33,13.26,13.32,150517.0,13.2408,13.2408,13.1713,13.2309,150517.0
2020-01-21 15:30:00,13.32,13.33,13.17,13.21,747056.0,13.2309,13.2408,13.0819,13.1216,747056.0
2020-01-22 09:30:00,13.27,13.27,12.9,13.01,992308.0,13.1812,13.1812,12.8137,12.923,992308.0
2020-01-22 10:00:00,13.01,13.06,12.91,13.01,583913.0,12.923,12.9726,12.8236,12.923,583913.0
2020-01-22 10:30:00,13.01,13.05,12.96,12.97,255046.0,12.923,12.9627,12.8733,12.8832,255046.0
2020-01-22 11:00:00,12.98,13.03,12.92,13.0,266311.0,12.8932,12.9428,12.8336,12.913,266311.0
2020-01-22 11:30:00,12.99,13.02,12.97,12.99,175299.0,12.9031,12.9329,12.8832,12.9031,175299.0
2020-01-22 12:00:00,13.0,13.01,12.97,12.98,111330.0,12.913,12.923,12.8832,12.8932,111330.0
2020-01-22 12:30:00,12.99,13.02,12.98,13.0,157128.0,12.9031,12.9329,12.8932,12.913,157128.0
2020-01-22 13:00:00,13.0,13.02,12.97,12.99,177475.0,12.913,12.9329,12.8832,12.9031,177475.0
2020-01-22 13:30:00,12.99,13.0,12.92,12.93,289155.0,12.9031,12.913,12.8336,12.8435,289155.0
2020-01-22 14:00:00,12.92,12.93,12.21,12.79,2158394.0,12.8336,12.8435,12.1283,12.7044,2158394.0
2020-01-22 14:30:00,12.79,12.79,12.6,12.61,1054145.0,12.7044,12.7044,12.5157,12.5256,1054145.0
2020-01-22 15:00:00,12.61,12.64,12.45,12.52,925372.0,12.5256,12.5554,12.3667,12.4362,925372.0
2020-01-22 15:30:00,12.51,12.65,12.41,12.53,2184316.0,12.4263,12.5654,12.327,12.4462,2184316.0
2020-01-23 09:30:00,13.5,13.53,12.93,13.12,2533667.0,13.4097,13.4395,12.8435,13.0322,2533667.0
2020-01-23 10:00:00,13.11,13.29,12.98,13.24,1370310.0,13.0223,13.2011,12.8932,13.1514,1370310.0
2020-01-23 10:30:00,13.25,13.42,13.18,13.38,1173843.0,13.1614,13.3302,13.0918,13.2905,1173843.0
2020-01-23 11:00:00,13.38,13.43,13.29,13.41,816235.0,13.2905,13.3402,13.2011,13.3203,816235.0
2020-01-23 11:30:00,13.41,13.5,13.41,13.5,1092812.0,13.3203,13.4097,13.3203,13.4097,1092812.0
2020-01-23 12:00:00,13.49,13.89,13.48,13.71,2246556.0,13.3997,13.7971,13.3898,13.6183,2246556.0
2020-01-23 12:30:00,13.71,13.8,13.63,13.77,1275973.0,13.6183,13.7077,13.5388,13.6779,1275973.0
2020-01-23 13:00:00,13.76,13.86,13.6,13.86,1177079.0,13.6679,13.7673,13.509,13.7673,1177079.0
2020-01-23 13:30:00,13.86,13.89,13.81,13.84,589002.0,13.7673,13.7971,13.7176,13.7474,589002.0
2020-01-23 14:00:00,13.84,13.87,13.81,13.85,492849.0,13.7474,13.7772,13.7176,13.7573,492849.0
2020-01-23 14:30:00,13.85,14.15,13.83,14.14,1520255.0,13.7573,14.0553,13.7375,14.0454,1520255.0
2020-01-23 15:00:00,14.14,14.15,13.81,13.96,2302961.0,14.0454,14.0553,13.7176,13.8666,2302961.0
2020-01-23 15:30:00,13.97,13.98,13.72,13.76,3014163.0,13.8765,13.8865,13.6282,13.6679,3014163.0
2020-01-24 09:30:00,13.8,14.2,13.8,14.11,2445229.0,13.7077,14.105,13.7077,14.0156,2445229.0
2020-01-24 10:00:00,14.12,14.36,14.08,14.31,1925071.0,14.0255,14.2639,13.9858,14.2143,1925071.0
2020-01-24 10:30:00,14.3,14.5,14.2,14.44,1448371.0,14.2043,14.403,14.105,14.3434,1448371.0
2020-01-24 11:00:00,14.45,14.46,14.2,14.33,1764920.0,14.3533,14.3633,14.105,14.2341,1764920.0
2020-01-24 11:30:00,14.33,14.33,14.19,14.19,860773.0,14.2341,14.2341,14.0951,14.0951,860773.0
2020-01-24 12:00:00,14.19,14.19,13.95,14.06,1020798.0,14.0951,14.0951,13.8567,13.9659,1020798.0
2020-01-24 12:30:00,14.06,14.29,14.05,14.19,621981.0,13.9659,14.1944,13.956,14.0951,621981.0
2020-01-24 13:00:00,14.2,14.36,14.17,14.2,478998.0,14.105,14.2639,14.0752,14.105,478998.0
2020-01-24 13:30:00,14.2,14.24,14.06,14.17,437188.0,14.105,14.1447,13.9659,14.0752,437188.0
2020-01-24 14:00:00,14.17,14.18,14.09,14.13,578307.0,14.0752,14.0851,13.9957,14.0355,578307.0
2020-01-24 14:30:00,14.13,14.24,14.12,14.24,308697.0,14.0355,14.1447,14.0255,14.1447,308697.0
2020-01-24 15:00:00,14.24,14.24,14.2,14.21,393834.0,14.1447,14.1447,14.105,14.1149,393834.0
2020-01-24 15:30:00,14.21,14.3,14.19,14.26,1719447.0,14.1149,14.2043,14.0951,14.1646,1719447.0
2020-01-27 09:30:00,14.0,14.33,13.85,14.26,1433774.0,13.9063,14.2341,13.7573,14.1646,1433774.0
2020-01-27 10:00:00,14.27,14.29,14.12,14.14,465300.0,14.1745,14.1944,14.0255,14.0454,465300.0
2020-01-27 10:30:00,14.14,14.15,13.98,14.0,499712.0,14.0454,14.0553,13.8865,13.9063,499712.0
2020-01-27 11:00:00,14.01,14.04,13.96,13.99,476095.0,13.9163,13.9461,13.8666,13.8964,476095.0
2020-01-27 11:30:00,13.99,14.04,13.97,14.02,499424.0,13.8964,13.9461,13.8765,13.9262,499424.0
2020-01-27 12:00:00,14.01,14.21,13.98,14.17,355672.0,13.9163,14.1149,13.8865,14.0752,355672.0
2020-01-27 12:30:00,14.17,14.21,14.08,14.11,228803.0,14.0752,14.1149,13.9858,14.0156,228803.0
2020-01-27 13:00:00,14.12,14.16,14.0,14.02,119031.0,14.0255,14.0653,13.9063,13.9262,119031.0
2020-01-27 13:30:00,14.01,14.17,14.0,14.14,214657.0,13.9163,14.0752,13.9063,14.0454,214657.0
2020-01-27 14:00:00,14.15,14.15,14.08,14.09,182588.0,14.0553,14.0553,13.9858,13.9957,182588.0
2020-01-27 14:30:00,14.09,14.11,14.02,14.07,158400.0,13.9957,14.0156,13.9262,13.9759,158400.0
2020-01-27 15:00:00,14.08,14.08,13.97,14.0,431804.0,13.9858,13.9858,13.8765,13.9063,431804.0
2020-01-27 15:30:00,14.0,14.08,13.96,14.05,1032296.0,13.9063,13.9858,13.8666,13.956,1032296.0
2020-01-28 09:30:00,14.31,14.96,14.27,14.42,2308082.0,14.2143,14.8599,14.1745,14.3235,2308082.0
2020-01-28 10:00:00,14.44,14.67,14.42,14.59,1127660.0,14.3434,14.5719,14.3235,14.4924,1127660.0
2020-01-28 10:30:00,14.59,14.69,14.47,14.59,741350.0,14.4924,14.5917,14.3732,14.4924,741350.0
2020-01-28 11:00:00,14.59,14.64,14.49,14.5,1042306.0,14.4924,14.5421,14.3931,14.403,1042306.0
2020-01-28 11:30:00,14.51,14.7,14.5,14.64,856370.0,14.4129,14.6017,14.403,14.5421,856370.0
2020-01-28 12:00:00,14.64,14.69,14.55,14.66,444946.0,14.5421,14.5917,14.4527,14.5619,444946.0
2020-01-28 12:30:00,14.66,14.75,14.64,14.68,555753.0,14.5619,14.6513,14.5421,14.5818,555753.0
2020-01-28 13:00:00,14.68,14.75,14.61,14.63,637195.0,14.5818,14.6513,14.5123,14.5321,637195.0
2020-01-28 13:30:00,14.63,14.73,14.58,14.7,393178.0,14.5321,14.6315,14.4825,14.6017,393178.0
2020-01-28 14:00:00,14.7,14.85,14.69,14.79,525522.0,14.6017,14.7507,14.5917,14.6911,525522.0
2020-01-28 14:30:00,14.79,14.9,14.78,14.85,556978.0,14.6911,14.8003,14.6811,14.7507,556978.0
2020-01-28 15:00:00,14.85,14.86,14.72,14.81,764429.0,14.7507,14.7606,14.6215,14.7109,764429.0
2020-01-28 15:30:00,14.82,14.96,14.76,14.95,1288999.0,14.7209,14.8599,14.6613,14.85,1288999.0
2020-01-29 09:30:00,15.19,15.32,14.95,15.02,2215352.0,15.0884,15.2175,14.85,14.9195,2215352.0
2020-01-29 10:00:00,15.02,15.11,14.97,15.06,928261.0,14.9195,15.0089,14.8698,14.9592,928261.0
2020-01-29 10:30:00,15.06,15.1,15.03,15.08,417130.0,14.9592,14.999,14.9294,14.9791,417130.0
2020-01-29 11:00:00,15.08,15.09,15.02,15.03,383662.0,14.9791,14.989,14.9195,14.9294,383662.0
2020-01-29 11:30:00,15.02,15.07,14.78,14.79,973520.0,14.9195,14.9692,14.6811,14.6911,973520.0
2020-01-29 12:00:00,14.78,14.79,14.62,14.69,918047.0,14.6811,14.6911,14.5222,14.5917,918047.0
2020-01-29 12:30:00,14.66,14.74,14.35,14.68,1161710.0,14.5619,14.6414,14.254,14.5818,1161710.0
2020-01-29 13:00:00,14.68,14.69,14.52,14.53,484240.0,14.5818,14.5917,14.4229,14.4328,484240.0
2020-01-29 13:30:00,14.53,14.61,14.46,14.61,646874.0,14.4328,14.5123,14.3633,14.5123,646874.0
2020-01-29 14:00:00,14.62,14.62,14.47,14.58,585182.0,14.5222,14.5222,14.3732,14.4825,585182.0
2020-01-29 14:30:00,14.58,14.73,14.45,14.73,650673.0,14.4825,14.6315,14.3533,14.6315,650673.0
2020-01-29 15:00:00,14.73,14.94,14.68,14.93,712636.0,14.6315,14.84,14.5818,14.8301,712636.0
2020-01-29 15:30:00,14.93,15.11,14.9,15.05,2265649.0,14.8301,15.0089,14.8003,14.9493,2265649.0
2020-01-30 09:30:00,14.67,15.03,14.61,14.86,1104473.0,14.5719,14.9294,14.5123,14.7606,1104473.0
2020-01-30 10:00:00,14.85,15.01,14.7,14.87,602902.0,14.7507,14.9096,14.6017,14.7705,602902.0
2020-01-30 10:30:00,14.87,14.98,14.81,14.88,481673.0,14.7705,14.8798,14.7109,14.7804,481673.0
2020-01-30 11:00:00,14.88,14.95,14.83,14.91,329342.0,14.7804,14.85,14.7308,14.8102,329342.0
2020-01-30 11:30:00,14.91,14.99,14.8,14.85,470197.0,14.8102,14.8897,14.701,14.7507,470197.0
2020-01-30 12:00:00,14.87,14.92,14.82,14.86,205355.0,14.7705,14.8202,14.7209,14.7606,205355.0
2020-01-30 12:30:00,14.87,14.89,14.71,14.73,461853.0,14.7705,14.7904,14.6116,14.6315,461853.0
2020-01-30 13:00:00,14.72,14.93,14.72,14.86,315932.0,14.6215,14.8301,14.6215,14.7606,315932.0
2020-01-30 13:30:00,14.85,14.89,14.76,14.86,475983.0,14.7507,14.7904,14.6613,14.7606,475983.0
2020-01-30 14:00:00,14.86,14.9,14.83,14.88,134461.0,14.7606,14.8003,14.7308,14.7804,134461.0
2020-01-30 14:30:00,14.89,14.92,14.83,14.9,239741.0,14.7904,14.8202,14.7308,14.8003,239741.0
2020-01-30 15:00:00,14.9,15.0,14.86,14.97,335716.0,14.8003,14.8996,14.7606,14.8698,335716.0
2020-01-30 15:30:00,14.98,15.01,14.9,14.93,664333.0,14.8798,14.9096,14.8003,14.8301,664333.0
2020-01-31 09:30:00,14.89,15.3,14.86,15.11,1202333.0,14.7904,15.1976,14.7606,15.0089,1202333.0
2020-01-31 10:00:00,15.12,15.21,15.0,15.11,651379.0,15.0188,15.1082,14.8996,15.0089,651379.0
2020-01-31 10:30:00,15.12,15.18,15.06,15.16,412845.0,15.0188,15.0784,14.9592,15.0586,412845.0
2020-01-31 11:00:00,15.16,15.31,15.15,15.23,636004.0,15.0586,15.2076,15.0486,15.1281,636004.0
2020-01-31 11:30:00,15.23,15.32,15.18,15.31,316307.0,15.1281,15.2175,15.0784,15.2076,316307.0
2020-01-31 12:00:00,15.32,15.53,15.26,15.49,658620.0,15.2175,15.4261,15.1579,15.3864,658620.0
2020-01-31 12:30:00,15.49,15.57,15.45,15.5,759886.0,15.3864,15.4658,15.3466,15.3963,759886.0
2020-01-31 13:00:00,15.49,15.56,15.37,15.44,1393838.0,15.3864,15.4559,15.2672,15.3367,1393838.0
2020-01-31 13:30:00,15.43,15.5,15.35,15.37,683335.0,15.3268,15.3963,15.2473,15.2672,683335.0
2020-01-31 14:00:00,15.37,15.38,15.16,15.18,530851.0,15.2672,15.2771,15.0586,15.0784,530851.0
2020-01-31 14:30:00,15.17,15.27,15.1,15.26,590898.0,15.0685,15.1678,14.999,15.1579,590898.0
2020-01-31 15:00:00,15.27,15.28,15.17,15.25,446115.0,15.1678,15.1778,15.0685,15.148,446115.0
2020-01-31 15:30:00,15.25,15.4,15.19,15.22,2095992.0,15.148,15.297,15.0884,15.1182,2095992.0
2020-02-03 09:30:00,16.28,16.9,16.16,16.53,3752230.0,16.1711,16.7869,16.0519,16.4194,3752230.0
2020-02-03 10:00:00,16.55,16.77,16.37,16.43,2270444.0,16.4393,16.6578,16.2605,16.3201,2270444.0
2020-02-03 10:30:00,16.44,16.55,16.33,16.47,1686152.0,16.33,16.4393,16.2207,16.3598,1686152.0
2020-02-03 11:00:00,16.47,16.67,16.39,16.62,2130866.0,16.3598,16.5585,16.2803,16.5088,2130866.0
2020-02-03 11:30:00,16.63,16.74,16.52,16.65,1194013.0,16.5187,16.628,16.4095,16.5386,1194013.0
2020-02-03 12:00:00,16.66,17.09,16.61,17.01,1636844.0,16.5485,16.9757,16.4989,16.8962,1636844.0
2020-02-03 12:30:00,17.01,17.24,16.97,17.2,1364575.0,16.8962,17.1247,16.8565,17.0849,1364575.0
2020-02-03 13:00:00,17.2,17.27,16.86,17.11,2074318.0,17.0849,17.1545,16.7472,16.9955,2074318.0
2020-02-03 13:30:00,17.1,17.3,17.05,17.16,1385729.0,16.9856,17.1843,16.9359,17.0452,1385729.0
2020-02-03 14:00:00,17.16,17.17,16.9,17.09,1420163.0,17.0452,17.0551,16.7869,16.9757,1420163.0
2020-02-03 14:30:00,17.08,17.16,17.02,17.12,683603.0,16.9657,17.0452,16.9061,17.0055,683603.0
2020-02-03 15:00:00,17.13,17.4,17.12,17.28,926423.0,17.0154,17.2836,17.0055,17.1644,926423.0
2020-02-03 15:30:00,17.28,17.3,17.12,17.26,1926841.0,17.1644,17.1843,17.0055,17.1445,1926841.0
2020-02-04 09:30:00,17.4,17.46,16.51,16.79,3110833.0,17.2836,17.3432,16.3995,16.6777,3110833.0
2020-02-04 10:00:00,16.8,16.81,15.83,16.1,2919990.0,16.6876,16.6975,15.7241,15.9923,2919990.0
2020-02-04 10:30:00,16.11,16.64,16.1,16.55,1503053.0,16.0022,16.5287,15.9923,16.4393,1503053.0
2020-02-04 11:00:00,16.55,16.78,16.53,16.67,778138.0,16.4393,16.6677,16.4194,16.5585,778138.0
2020-02-04 11:30:00,16.67,16.89,16.55,16.76,882379.0,16.5585,16.777,16.4393,16.6479,882379.0
2020-02-04 12:00:00,16.75,16.86,16.69,16.84,343416.0,16.6379,16.7472,16.5783,16.7273,343416.0
2020-02-04 12:30:00,16.84,16.89,16.76,16.86,534403.0,16.7273,16.777,16.6479,16.7472,534403.0
2020-02-04 13:00:00,16.85,16.88,16.7,16.71,339029.0,16.7373,16.7671,16.5883,16.5982,339029.0
2020-02-04 13:30:00,16.72,16.81,16.7,16.72,347184.0,16.6081,16.6975,16.5883,16.6081,347184.0
2020-02-04 14:00:00,16.72,16.87,16.7,16.82,629031.0,16.6081,16.7571,16.5883,16.7075,629031.0
2020-02-04 14:30:00,16.82,17.0,16.81,16.95,580952.0,16.7075,16.8863,16.6975,16.8366,580952.0
2020-02-04 15:00:00,16.95,17.05,16.94,16.96,703394.0,16.8366,16.9359,16.8267,16.8465,703394.0
2020-02-04 15:30:00,16.96,16.99,16.8,16.81,1190766.0,16.8465,16.8763,16.6876,16.6975,1190766.0
2020-02-05 09:30:00,17.11,17.44,16.87,17.01,1594653.0,16.9955,17.3233,16.7571,16.8962,1594653.0
2020-02-05 10:00:00,17.01,17.04,16.71,16.8,969633.0,16.8962,16.926,16.5982,16.6876,969633.0
2020-02-05 10:30:00,16.81,17.26,16.77,17.12,1140307.0,16.6975,17.1445,16.6578,17.0055,1140307.0
2020-02-05 11:00:00,17.12,17.12,16.82,16.96,875585.0,17.0055,17.0055,16.7075,16.8465,875585.0
2020-02-05 11:30:00,16.97,17.12,16.94,17.03,382035.0,16.8565,17.0055,16.8267,16.9161,382035.0
2020-02-05 12:00:00,17.03,17.09,16.97,17.01,257883.0,16.9161,16.9757,16.8565,16.8962,257883.0
2020-02-05 12:30:00,17.02,17.03,16.89,16.93,562466.0,16.9061,16.9161,16.777,16.8167,562466.0
2020-02-05 13:00:00,16.92,16.98,16.84,16.91,321498.0,16.8068,16.8664,16.7273,16.7969,321498.0
2020-02-05 13:30:00,16.91,16.92,16.85,16.9,234628.0,16.7969,16.8068,16.7373,16.7869,234628.0
2020-02-05 14:00:00,16.89,17.0,16.87,16.96,237137.0,16.777,16.8863,16.7571,16.8465,237137.0
2020-02-05 14:30:00,16.96,16.96,16.86,16.89,248487.0,16.8465,16.8465,16.7472,16.777,248487.0
2020-02-05 15:00:00,16.89,16.96,16.87,16.91,253510.0,16.777,16.8465,16.7571,16.7969,253510.0
2020-02-05 15:30:00,16.91,16.91,16.84,16.9,1124984.0,16.7969,16.7969,16.7273,16.7869,1124984.0
2020-02-06 09:30:00,16.96,17.1,16.73,17.0,709030.0,16.8465,16.9856,16.6181,16.8863,709030.0
2020-02-06 10:00:00,17.0,17.07,16.84,16.95,547337.0,16.8863,16.9558,16.7273,16.8366,547337.0
2020-02-06 10:30:00,16.94,16.99,16.84,16.98,326560.0,16.8267,16.8763,16.7273,16.8664,326560.0
2020-02-06 11:00:00,16.98,17.03,16.93,16.98,263894.0,16.8664,16.9161,16.8167,16.8664,263894.0
2020-02-06 11:30:00,16.98,17.0,16.93,17.0,224550.0,16.8664,16.8863,16.8167,16.8863,224550.0
2020-02-06 12:00:00,16.99,17.26,16.96,17.13,801566.0,16.8763,17.1445,16.8465,17.0154,801566.0
2020-02-06 12:30:00,17.13,17.14,17.06,17.07,265739.0,17.0154,17.0253,16.9459,16.9558,265739.0
2020-02-06 13:00:00,17.07,17.08,16.99,17.01,336620.0,16.9558,16.9657,16.8763,16.8962,336620.0
2020-02-06 13:30:00,17.0,17.04,16.9,16.98,615092.0,16.8863,16.926,16.7869,16.8664,615092.0
2020-02-06 14:00:00,16.98,17.03,16.93,16.96,246675.0,16.8664,16.9161,16.8167,16.8465,246675.0
2020-02-06 14:30:00,16.97,16.99,16.93,16.96,156886.0,16.8565,16.8763,16.8167,16.8465,156886.0
2020-02-06 15:00:00,16.96,16.98,16.91,16.96,224408.0,16.8465,16.8664,16.7969,16.8465,224408.0
2020-02-06 15:30:00,16.95,17.02,16.84,16.84,1021568.0,16.8366,16.9061,16.7273,16.7273,1021568.0
2020-02-07 09:30:00,16.85,17.17,16.8,17.06,839765.0,16.7373,17.0551,16.6876,16.9459,839765.0
2020-02-07 10:00:00,17.06,17.24,17.03,17.15,602330.0,16.9459,17.1247,16.9161,17.0353,602330.0
2020-02-07 10:30:00,17.15,17.19,17.05,17.09,427795.0,17.0353,17.075,16.9359,16.9757,427795.0
2020-02-07 11:00:00,17.1,17.17,17.06,17.14,261737.0,16.9856,17.0551,16.9459,17.0253,261737.0
2020-02-07 11:30:00,17.14,17.18,17.1,17.17,221820.0,17.0253,17.0651,16.9856,17.0551,221820.0
2020-02-07 12:00:00,17.17,17.21,17.1,17.15,396645.0,17.0551,17.0949,16.9856,17.0353,396645.0
2020-02-07 12:30:00,17.16,17.16,17.12,17.15,192460.0,17.0452,17.0452,17.0055,17.0353,192460.0
2020-02-07 13:00:00,17.14,17.21,17.13,17.19,216405.0,17.0253,17.0949,17.0154,17.075,216405.0
2020-02-07 13:30:00,17.18,17.35,17.15,17.22,1135898.0,17.0651,17.2339,17.0353,17.1048,1135898.0
2020-02-07 14:00:00,17.22,17.3,17.13,17.24,1087717.0,17.1048,17.1843,17.0154,17.1247,1087717.0
2020-02-07 14:30:00,17.23,17.33,17.22,17.25,794841.0,17.1147,17.2141,17.1048,17.1346,794841.0
2020-02-07 15:00:00,17.25,17.31,17.2,17.23,689317.0,17.1346,17.1942,17.0849,17.1147,689317.0
2020-02-07 15:30:00,17.23,17.38,17.22,17.35,1977542.0,17.1147,17.2637,17.1048,17.2339,1977542.0
2020-02-10 09:30:00,17.39,17.89,17.21,17.86,1455955.0,17.2737,17.7703,17.0949,17.7405,1455955.0
2020-02-10 10:00:00,17.87,17.97,17.61,17.75,1293831.0,17.7504,17.8498,17.4922,17.6312,1293831.0
2020-02-10 10:30:00,17.74,17.87,17.73,17.82,798708.0,17.6213,17.7504,17.6114,17.7008,798708.0
2020-02-10 11:00:00,17.81,17.9,17.77,17.89,488539.0,17.6908,17.7802,17.6511,17.7703,488539.0
2020-02-10 11:30:00,17.89,18.1,17.86,18.01,974933.0,17.7703,17.9789,17.7405,17.8895,974933.0
2020-02-10 12:00:00,18.01,18.04,17.85,17.96,837498.0,17.8895,17.9193,17.7306,17.8398,837498.0
2020-02-10 12:30:00,17.96,18.03,17.91,17.96,390316.0,17.8398,17.9094,17.7902,17.8398,390316.0
2020-02-10 13:00:00,17.96,18.02,17.92,17.97,496497.0,17.8398,17.8994,17.8001,17.8498,496497.0
2020-02-10 13:30:00,17.98,17.99,17.89,17.93,540724.0,17.8597,17.8696,17.7703,17.81,540724.0
2020-02-10 14:00:00,17.92,17.98,17.9,17.98,259369.0,17.8001,17.8597,17.7802,17.8597,259369.0
2020-02-10 14:30:00,17.98,18.0,17.96,17.97,991735.0,17.8597,17.8796,17.8398,17.8498,991735.0
2020-02-10 15:00:00,17.98,18.09,17.92,18.02,627590.0,17.8597,17.969,17.8001,17.8994,627590.0
2020-02-10 15:30:00,18.02,18.05,17.95,18.02,897910.0,17.8994,17.9292,17.8299,17.8994,897910.0
2020-02-11 09:30:00,18.0,18.33,17.84,18.24,1832116.0,17.8796,18.2074,17.7206,18.118,1832116.0
2020-02-11 10:00:00,18.24,18.34,18.22,18.23,1169656.0,18.118,18.2173,18.0981,18.108,1169656.0
2020-02-11 10:30:00,18.23,18.24,17.92,18.04,1241803.0,18.108,18.118,17.8001,17.9193,1241803.0
2020-02-11 11:00:00,18.03,18.16,17.99,18.01,770846.0,17.9094,18.0385,17.8696,17.8895,770846.0
2020-02-11 11:30:00,18.01,18.05,17.95,18.0,518357.0,17.8895,17.9292,17.8299,17.8796,518357.0
2020-02-11 12:00:00,18.0,18.07,17.81,17.89,729548.0,17.8796,17.9491,17.6908,17.7703,729548.0
2020-02-11 12:30:00,17.89,18.02,17.87,17.98,893424.0,17.7703,17.8994,17.7504,17.8597,893424.0
2020-02-11 13:00:00,17.98,18.03,17.96,17.99,300056.0,17.8597,17.9094,17.8398,17.8696,300056.0
2020-02-11 13:30:00,18.0,18.03,17.81,17.81,609057.0,17.8796,17.9094,17.6908,17.6908,609057.0
2020-02-11 14:00:00,17.81,17.82,17.58,17.78,1026499.0,17.6908,17.7008,17.4624,17.661,1026499.0
2020-02-11 14:30:00,17.77,17.82,17.69,17.82,351350.0,17.6511,17.7008,17.5716,17.7008,351350.0
2020-02-11 15:00:00,17.82,17.87,17.67,17.85,459617.0,17.7008,17.7504,17.5518,17.7306,459617.0
2020-02-11 15:30:00,17.85,17.95,17.84,17.9,821462.0,17.7306,17.8299,17.7206,17.7802,821462.0
2020-02-12 09:30:00,17.85,17.88,15.85,17.12,4522357.0,17.7306,17.7604,15.744,17.0055,4522357.0
2020-02-12 10:00:00,17.12,17.29,17.1,17.21,964920.0,17.0055,17.1743,16.9856,17.0949,964920.0
2020-02-12 10:30:00,17.21,17.21,17.0,17.1,1048860.0,17.0949,17.0949,16.8863,16.9856,1048860.0
2020-02-12 11:00:00,17.1,17.2,17.04,17.07,387303.0,16.9856,17.0849,16.926,16.9558,387303.0
2020-02-12 11:30:00,17.06,17.13,17.02,17.03,203659.0,16.9459,17.0154,16.9061,16.9161,203659.0
2020-02-12 12:00:00,17.04,17.18,17.0,17.14,559161.0,16.926,17.0651,16.8863,17.0253,559161.0
2020-02-12 12:30:00,17.14,17.15,17.0,17.05,289391.0,17.0253,17.0353,16.8863,16.9359,289391.0
2020-02-12 13:00:00,17.05,17.09,17.0,17.04,340041.0,16.9359,16.9757,16.8863,16.926,340041.0
2020-02-12 13:30:00,17.04,17.08,17.0,17.03,235759.0,16.926,16.9657,16.8863,16.9161,235759.0
2020-02-12 14:00:00,17.02,17.07,16.84,16.91,576598.0,16.9061,16.9558,16.7273,16.7969,576598.0
2020-02-12 14:30:00,16.92,16.92,16.82,16.85,530032.0,16.8068,16.8068,16.7075,16.7373,530032.0
2020-02-12 15:00:00,16.86,16.86,16.49,16.53,1637928.0,16.7472,16.7472,16.3797,16.4194,1637928.0
2020-02-12 15:30:00,16.53,16.89,16.52,16.89,1240647.0,16.4194,16.777,16.4095,16.777,1240647.0
2020-02-13 09:30:00,16.86,17.34,16.52,17.16,1283487.0,16.7472,17.224,16.4095,17.0452,1283487.0
2020-02-13 10:00:00,17.16,17.17,16.9,16.97,449430.0,17.0452,17.0551,16.7869,16.8565,449430.0
2020-02-13 10:30:00,16.97,17.07,16.9,16.92,327845.0,16.8565,16.9558,16.7869,16.8068,327845.0
2020-02-13 11:00:00,16.92,16.95,16.85,16.88,256770.0,16.8068,16.8366,16.7373,16.7671,256770.0
2020-02-13 11:30:00,16.88,16.88,16.8,16.88,298894.0,16.7671,16.7671,16.6876,16.7671,298894.0
2020-02-13 12:00:00,16.88,16.88,16.77,16.79,238995.0,16.7671,16.7671,16.6578,16.6777,238995.0
2020-02-13 12:30:00,16.8,16.8,16.58,16.62,357327.0,16.6876,16.6876,16.4691,16.5088,357327.0
2020-02-13 13:00:00,16.62,16.81,16.53,16.8,631037.0,16.5088,16.6975,16.4194,16.6876,631037.0
2020-02-13 13:30:00,16.79,16.84,16.76,16.82,190467.0,16.6777,16.7273,16.6479,16.7075,190467.0
2020-02-13 14:00:00,16.82,16.84,16.71,16.79,249827.0,16.7075,16.7273,16.5982,16.6777,249827.0
2020-02-13 14:30:00,16.8,16.8,16.7,16.73,232469.0,16.6876,16.6876,16.5883,16.6181,232469.0
2020-02-13 15:00:00,16.73,16.74,16.69,16.74,286238.0,16.6181,16.628,16.5783,16.628,286238.0
2020-02-13 15:30:00,16.73,16.79,16.69,16.76,494189.0,16.6181,16.6777,16.5783,16.6479,494189.0
2020-02-14 09:30:00,16.76,16.83,16.26,16.36,1050173.0,16.6479,16.7174,16.1512,16.2505,1050173.0
2020-02-14 10:00:00,16.35,16.54,15.81,15.88,1570935.0,16.2406,16.4293,15.7042,15.7738,1570935.0
2020-02-14 10:30:00,15.88,16.24,15.78,16.17,1375154.0,15.7738,16.1314,15.6744,16.0618,1375154.0
2020-02-14 11:00:00,16.17,16.4,16.16,16.3,805745.0,16.0618,16.2903,16.0519,16.1909,805745.0
2020-02-14 11:30:00,16.29,16.35,16.21,16.24,348483.0,16.181,16.2406,16.1016,16.1314,348483.0
2020-02-14 12:00:00,16.25,16.25,16.05,16.08,697612.0,16.1413,16.1413,15.9426,15.9724,697612.0
2020-02-14 12:30:00,16.07,16.08,15.93,15.98,884024.0,15.9625,15.9724,15.8234,15.8731,884024.0
2020-02-14 13:00:00,15.98,16.03,15.87,15.89,570592.0,15.8731,15.9228,15.7638,15.7837,570592.0
2020-02-14 13:30:00,15.89,15.99,15.82,15.95,1432678.0,15.7837,15.883,15.7142,15.8433,1432678.0
2020-02-14 14:00:00,15.96,16.14,15.95,16.13,611778.0,15.8532,16.032,15.8433,16.0221,611778.0
2020-02-14 14:30:00,16.14,16.27,16.13,16.23,761333.0,16.032,16.1612,16.0221,16.1214,761333.0
2020-02-14 15:00:00,16.22,16.26,16.11,16.14,625050.0,16.1115,16.1512,16.0022,16.032,625050.0
2020-02-14 15:30:00,16.15,16.25,16.14,16.21,1450635.0,16.042,16.1413,16.032,16.1016,1450635.0
2020-02-18 09:30:00,16.05,16.57,15.95,16.27,1181600.0,15.9426,16.4591,15.8433,16.1612,1181600.0
2020-02-18 10:00:00,16.27,16.41,16.22,16.32,584738.0,16.1612,16.3002,16.1115,16.2108,584738.0
2020-02-18 10:30:00,16.32,16.33,16.08,16.14,505863.0,16.2108,16.2207,15.9724,16.032,505863.0
2020-02-18 11:00:00,16.14,16.33,16.13,16.21,403111.0,16.032,16.2207,16.0221,16.1016,403111.0
2020-02-18 11:30:00,16.21,16.25,16.12,16.18,295492.0,16.1016,16.1413,16.0122,16.0718,295492.0
2020-02-18 12:00:00,16.19,16.41,16.19,16.31,511978.0,16.0817,16.3002,16.0817,16.2009,511978.0
2020-02-18 12:30:00,16.32,16.38,16.26,16.27,168934.0,16.2108,16.2704,16.1512,16.1612,168934.0
2020-02-18 13:00:00,16.28,16.29,16.16,16.18,186300.0,16.1711,16.181,16.0519,16.0718,186300.0
2020-02-18 13:30:00,16.17,16.3,16.16,16.27,169874.0,16.0618,16.1909,16.0519,16.1612,169874.0
2020-02-18 14:00:00,16.26,16.31,16.23,16.29,141368.0,16.1512,16.2009,16.1214,16.181,141368.0
2020-02-18 14:30:00,16.28,16.38,16.22,16.33,327015.0,16.1711,16.2704,16.1115,16.2207,327015.0
2020-02-18 15:00:00,16.33,16.38,16.28,16.34,325413.0,16.2207,16.2704,16.1711,16.2307,325413.0
2020-02-18 15:30:00,16.34,16.38,16.07,16.09,1412265.0,16.2307,16.2704,15.9625,15.9824,1412265.0
2020-02-19 09:30:00,16.49,17.35,16.42,17.29,2619876.0,16.3797,17.2339,16.3101,17.1743,2619876.0
2020-02-19 10:00:00,17.3,17.45,17.01,17.09,1157925.0,17.1843,17.3333,16.8962,16.9757,1157925.0
2020-02-19 10:30:00,17.09,17.26,17.06,17.26,811851.0,16.9757,17.1445,16.9459,17.1445,811851.0
2020-02-19 11:00:00,17.25,17.37,16.5,16.78,1372643.0,17.1346,17.2538,16.3896,16.6677,1372643.0
2020-02-19 11:30:00,16.8,17.05,16.74,17.01,1018267.0,16.6876,16.9359,16.628,16.8962,1018267.0
2020-02-19 12:00:00,17.01,17.07,16.87,16.91,599915.0,16.8962,16.9558,16.7571,16.7969,599915.0
2020-02-19 12:30:00,16.91,16.92,16.79,16.85,366856.0,16.7969,16.8068,16.6777,16.7373,366856.0
2020-02-19 13:00:00,16.84,16.9,16.79,16.84,295464.0,16.7273,16.7869,16.6777,16.7273,295464.0
2020-02-19 13:30:00,16.84,16.85,16.77,16.85,250634.0,16.7273,16.7373,16.6578,16.7373,250634.0
2020-02-19 14:00:00,16.85,17.09,16.82,17.08,520549.0,16.7373,16.9757,16.7075,16.9657,520549.0
2020-02-19 14:30:00,17.08,17.22,17.06,17.15,1088042.0,16.9657,17.1048,16.9459,17.0353,1088042.0
2020-02-19 15:00:00,17.15,17.37,17.14,17.23,964374.0,17.0353,17.2538,17.0253,17.1147,964374.0
2020-02-19 15:30:00,17.24,17.54,17.21,17.52,1805840.0,17.1247,17.4227,17.0949,17.4028,1805840.0
2020-02-20 09:30:00,17.21,17.82,17.15,17.76,957725.0,17.0949,17.7008,17.0353,17.6412,957725.0
2020-02-20 10:00:00,17.76,17.76,17.39,17.45,559516.0,17.6412,17.6412,17.2737,17.3333,559516.0
2020-02-20 10:30:00,17.46,17.46,17.33,17.42,349609.0,17.3432,17.3432,17.2141,17.3035,349609.0
2020-02-20 11:00:00,17.41,17.5,17.24,17.25,572257.0,17.2935,17.3829,17.1247,17.1346,572257.0
2020-02-20 11:30:00,17.25,17.49,17.24,17.4,392715.0,17.1346,17.373,17.1247,17.2836,392715.0
2020-02-20 12:00:00,17.4,17.58,17.38,17.58,330669.0,17.2836,17.4624,17.2637,17.4624,330669.0
2020-02-20 12:30:00,17.58,17.84,17.56,17.72,765428.0,17.4624,17.7206,17.4425,17.6014,765428.0
2020-02-20 13:00:00,17.73,17.78,17.62,17.74,269454.0,17.6114,17.661,17.5021,17.6213,269454.0
2020-02-20 13:30:00,17.74,17.8,17.72,17.77,259439.0,17.6213,17.6809,17.6014,17.6511,259439.0
2020-02-20 14:00:00,17.77,17.81,17.65,17.66,273953.0,17.6511,17.6908,17.5319,17.5419,273953.0
2020-02-20 14:30:00,17.66,17.71,17.63,17.64,104696.0,17.5419,17.5915,17.5121,17.522,104696.0
2020-02-20 15:00:00,17.63,17.72,17.6,17.72,444291.0,17.5121,17.6014,17.4823,17.6014,444291.0
2020-02-20 15:30:00,17.72,17.85,17.63,17.85,1405146.0,17.6014,17.7306,17.5121,17.7306,1405146.0
2020-02-21 09:30:00,17.66,17.75,17.46,17.48,577857.0,17.5419,17.6312,17.3432,17.3631,577857.0
2020-02-21 10:00:00,17.48,17.7,17.41,17.57,465063.0,17.3631,17.5816,17.2935,17.4525,465063.0
2020-02-21 10:30:00,17.57,17.81,17.47,17.73,379242.0,17.4525,17.6908,17.3531,17.6114,379242.0
2020-02-21 11:00:00,17.73,17.8,17.69,17.76,227506.0,17.6114,17.6809,17.5716,17.6412,227506.0
2020-02-21 11:30:00,17.76,17.83,17.7,17.73,251035.0,17.6412,17.7107,17.5816,17.6114,251035.0
2020-02-21 12:00:00,17.73,17.74,17.7,17.73,163060.0,17.6114,17.6213,17.5816,17.6114,163060.0
2020-02-21 12:30:00,17.72,17.89,17.72,17.86,370127.0,17.6014,17.7703,17.6014,17.7405,370127.0
2020-02-21 13:00:00,17.86,17.93,17.84,17.93,366534.0,17.7405,17.81,17.7206,17.81,366534.0
2020-02-21 13:30:00,17.92,17.95,17.85,17.9,491021.0,17.8001,17.8299,17.7306,17.7802,491021.0
2020-02-21 14:00:00,17.91,17.91,17.81,17.84,370661.0,17.7902,17.7902,17.6908,17.7206,370661.0
2020-02-21 14:30:00,17.85,17.9,17.74,17.75,368651.0,17.7306,17.7802,17.6213,17.6312,368651.0
2020-02-21 15:00:00,17.75,17.8,17.7,17.75,374543.0,17.6312,17.6809,17.5816,17.6312,374543.0
2020-02-21 15:30:00,17.76,17.95,17.73,17.93,923390.0,17.6412,17.8299,17.6114,17.81,923390.0
2020-02-24 09:30:00,17.45,17.56,17.15,17.53,778229.0,17.3333,17.4425,17.0353,17.4127,778229.0
2020-02-24 10:00:00,17.53,17.82,17.5,17.71,614115.0,17.4127,17.7008,17.3829,17.5915,614115.0
2020-02-24 10:30:00,17.7,17.74,17.6,17.71,263112.0,17.5816,17.6213,17.4823,17.5915,263112.0
2020-02-24 11:00:00,17.7,17.77,17.61,17.65,277714.0,17.5816,17.6511,17.4922,17.5319,277714.0
2020-02-24 11:30:00,17.66,17.71,17.36,17.39,487802.0,17.5419,17.5915,17.2439,17.2737,487802.0
2020-02-24 12:00:00,17.38,17.39,17.09,17.28,863263.0,17.2637,17.2737,16.9757,17.1644,863263.0
2020-02-24 12:30:00,17.28,17.33,17.2,17.25,337280.0,17.1644,17.2141,17.0849,17.1346,337280.0
2020-02-24 13:00:00,17.25,17.3,17.19,17.27,311090.0,17.1346,17.1843,17.075,17.1545,311090.0
2020-02-24 13:30:00,17.27,17.37,17.22,17.36,251778.0,17.1545,17.2538,17.1048,17.2439,251778.0
2020-02-24 14:00:00,17.36,17.38,17.28,17.3,215555.0,17.2439,17.2637,17.1644,17.1843,215555.0
2020-02-24 14:30:00,17.3,17.38,17.27,17.34,217569.0,17.1843,17.2637,17.1545,17.224,217569.0
2020-02-24 15:00:00,17.35,17.39,17.28,17.35,390779.0,17.2339,17.2737,17.1644,17.2339,390779.0
2020-02-24 15:30:00,17.35,17.42,17.22,17.25,877051.0,17.2339,17.3035,17.1048,17.1346,877051.0
2020-02-25 09:30:00,17.22,17.33,17.15,17.26,604785.0,17.1048,17.2141,17.0353,17.1445,604785.0
2020-02-25 10:00:00,17.25,17.42,17.18,17.2,345919.0,17.1346,17.3035,17.0651,17.0849,345919.0
2020-02-25 10:30:00,17.21,17.3,17.1,17.26,350127.0,17.0949,17.1843,16.9856,17.1445,350127.0
2020-02-25 11:00:00,17.27,17.41,17.25,17.36,380824.0,17.1545,17.2935,17.1346,17.2439,380824.0
2020-02-25 11:30:00,17.35,17.59,17.29,17.54,551445.0,17.2339,17.4723,17.1743,17.4227,551445.0
2020-02-25 12:00:00,17.54,17.63,17.41,17.45,238591.0,17.4227,17.5121,17.2935,17.3333,238591.0
2020-02-25 12:30:00,17.44,17.51,17.37,17.45,203841.0,17.3233,17.3929,17.2538,17.3333,203841.0
2020-02-25 13:00:00,17.46,17.55,17.45,17.48,159635.0,17.3432,17.4326,17.3333,17.3631,159635.0
2020-02-25 13:30:00,17.47,17.48,17.37,17.39,133122.0,17.3531,17.3631,17.2538,17.2737,133122.0
2020-02-25 14:00:00,17.38,17.5,17.34,17.39,469170.0,17.2637,17.3829,17.224,17.2737,469170.0
2020-02-25 14:30:00,17.38,17.45,17.29,17.41,490545.0,17.2637,17.3333,17.1743,17.2935,490545.0
2020-02-25 15:00:00,17.41,17.59,17.41,17.52,690574.0,17.2935,17.4723,17.2935,17.4028,690574.0
2020-02-25 15:30:00,17.52,17.56,17.39,17.54,1296837.0,17.4028,17.4425,17.2737,17.4227,1296837.0
2020-02-26 09:30:00,17.25,17.59,17.2,17.39,612584.0,17.1346,17.4723,17.0849,17.2737,612584.0
2020-02-26 10:00:00,17.39,17.48,17.25,17.27,353057.0,17.2737,17.3631,17.1346,17.1545,353057.0
2020-02-26 10:30:00,17.27,17.44,17.24,17.42,307107.0,17.1545,17.3233,17.1247,17.3035,307107.0
2020-02-26 11:00:00,17.42,17.44,17.38,17.43,99287.0,17.3035,17.3233,17.2637,17.3134,99287.0
2020-02-26 11:30:00,17.43,17.45,17.32,17.36,172993.0,17.3134,17.3333,17.2041,17.2439,172993.0
2020-02-26 12:00:00,17.35,17.36,17.28,17.32,306189.0,17.2339,17.2439,17.1644,17.2041,306189.0
2020-02-26 12:30:00,17.32,17.54,17.32,17.39,214668.0,17.2041,17.4227,17.2041,17.2737,214668.0
2020-02-26 13:00:00,17.38,17.43,17.31,17.34,143439.0,17.2637,17.3134,17.1942,17.224,143439.0
2020-02-26 13:30:00,17.33,17.34,17.13,17.16,468589.0,17.2141,17.224,17.0154,17.0452,468589.0
2020-02-26 14:00:00,17.16,17.22,17.05,17.08,451148.0,17.0452,17.1048,16.9359,16.9657,451148.0
2020-02-26 14:30:00,17.09,17.13,16.81,16.87,632961.0,16.9757,17.0154,16.6975,16.7571,632961.0
2020-02-26 15:00:00,16.88,17.02,16.69,16.72,654146.0,16.7671,16.9061,16.5783,16.6081,654146.0
2020-02-26 15:30:00,16.73,16.86,16.69,16.79,1734190.0,16.6181,16.7472,16.5783,16.6777,1734190.0
2020-02-27 09:30:00,16.12,16.36,15.53,15.89,2673365.0,16.0122,16.2505,15.4261,15.7837,2673365.0
2020-02-27 10:00:00,15.89,16.02,15.22,15.24,2107529.0,15.7837,15.9128,15.1182,15.138,2107529.0
2020-02-27 10:30:00,15.23,16.09,14.87,15.92,2195472.0,15.1281,15.9824,14.7705,15.8135,2195472.0
2020-02-27 11:00:00,15.92,16.48,15.92,16.35,566461.0,15.8135,16.3697,15.8135,16.2406,566461.0
2020-02-27 11:30:00,16.36,16.71,16.25,16.71,475343.0,16.2505,16.5982,16.1413,16.5982,475343.0
2020-02-27 12:00:00,16.71,16.97,16.59,16.63,513127.0,16.5982,16.8565,16.479,16.5187,513127.0
2020-02-27 12:30:00,16.62,16.95,16.62,16.73,310175.0,16.5088,16.8366,16.5088,16.6181,310175.0
2020-02-27 13:00:00,16.73,16.8,16.6,16.65,293807.0,16.6181,16.6876,16.4889,16.5386,293807.0
2020-02-27 13:30:00,16.66,16.74,16.55,16.6,256817.0,16.5485,16.628,16.4393,16.4889,256817.0
2020-02-27 14:00:00,16.59,16.59,16.3,16.47,397290.0,16.479,16.479,16.1909,16.3598,397290.0
2020-02-27 14:30:00,16.46,16.46,16.21,16.34,228318.0,16.3499,16.3499,16.1016,16.2307,228318.0
2020-02-27 15:00:00,16.35,16.48,16.26,16.39,268481.0,16.2406,16.3697,16.1512,16.2803,268481.0
2020-02-27 15:30:00,16.39,16.43,16.17,16.33,1019448.0,16.2803,16.3201,16.0618,16.2207,1019448.0
2020-02-28 09:30:00,15.41,15.77,15.2,15.27,1330644.0,15.3069,15.6645,15.0983,15.1678,1330644.0
2020-02-28 10:00:00,15.27,15.95,15.25,15.81,952326.0,15.1678,15.8433,15.148,15.7042,952326.0
2020-02-28 10:30:00,15.83,16.19,15.77,15.82,748059.0,15.7241,16.0817,15.6645,15.7142,748059.0
2020-02-28 11:00:00,15.82,15.87,15.56,15.86,399412.0,15.7142,15.7638,15.4559,15.7539,399412.0
2020-02-28 11:30:00,15.86,16.16,15.85,15.94,1167968.0,15.7539,16.0519,15.744,15.8334,1167968.0
2020-02-28 12:00:00,15.94,15.95,15.85,15.93,432763.0,15.8334,15.8433,15.744,15.8234,432763.0
2020-02-28 12:30:00,15.93,15.99,15.82,15.96,510620.0,15.8234,15.883,15.7142,15.8532,510620.0
2020-02-28 13:00:00,15.96,15.96,15.71,15.76,833488.0,15.8532,15.8532,15.6049,15.6546,833488.0
2020-02-28 13:30:00,15.76,15.77,15.51,15.63,777301.0,15.6546,15.6645,15.4062,15.5254,777301.0
2020-02-28 14:00:00,15.63,15.78,15.53,15.55,822736.0,15.5254,15.6744,15.4261,15.446,822736.0
2020-02-28 14:30:00,15.56,15.75,15.54,15.63,625213.0,15.4559,15.6446,15.436,15.5254,625213.0
2020-02-28 15:00:00,15.63,15.64,15.32,15.34,996382.0,15.5254,15.5354,15.2175,15.2374,996382.0
2020-02-28 15:30:00,15.35,15.75,15.3,15.6,2785598.0,15.2473,15.6446,15.1976,15.4956,2785598.0
2020-03-02 09:30:00,15.58,15.65,15.13,15.36,1091928.0,15.4758,15.5453,15.0288,15.2572,1091928.0
2020-03-02 10:00:00,15.34,15.44,15.26,15.38,634495.0,15.2374,15.3367,15.1579,15.2771,634495.0
2020-03-02 10:30:00,15.37,15.41,15.16,15.16,680565.0,15.2672,15.3069,15.0586,15.0586,680565.0
2020-03-02 11:00:00,15.15,15.22,15.05,15.09,469742.0,15.0486,15.1182,14.9493,14.989,469742.0
2020-03-02 11:30:00,15.09,15.13,14.95,15.12,834625.0,14.989,15.0288,14.85,15.0188,834625.0
2020-03-02 12:00:00,15.11,15.14,14.88,15.05,662772.0,15.0089,15.0387,14.7804,14.9493,662772.0
2020-03-02 12:30:00,15.04,15.07,14.95,15.02,304862.0,14.9394,14.9692,14.85,14.9195,304862.0
2020-03-02 13:00:00,15.01,15.08,14.93,15.01,317961.0,14.9096,14.9791,14.8301,14.9096,317961.0
2020-03-02 13:30:00,15.01,15.17,14.98,15.1,387676.0,14.9096,15.0685,14.8798,14.999,387676.0
2020-03-02 14:00:00,15.1,15.14,15.02,15.03,351259.0,14.999,15.0387,14.9195,14.9294,351259.0
2020-03-02 14:30:00,15.04,15.08,14.96,15.0,730746.0,14.9394,14.9791,14.8599,14.8996,730746.0
2020-03-02 15:00:00,15.0,15.12,14.96,15.06,458315.0,14.8996,15.0188,14.8599,14.9592,458315.0
2020-03-02 15:30:00,15.06,15.38,15.0,15.18,2073856.0,14.9592,15.2771,14.8996,15.0784,2073856.0
2020-03-03 09:30:00,15.4,15.44,15.1,15.14,669072.0,15.297,15.3367,14.999,15.0387,669072.0
2020-03-03 10:00:00,15.14,15.3,15.08,15.11,669591.0,15.0387,15.1976,14.9791,15.0089,669591.0
2020-03-03 10:30:00,15.1,15.21,15.08,15.16,395172.0,14.999,15.1082,14.9791,15.0586,395172.0
2020-03-03 11:00:00,15.16,15.2,14.92,14.98,411736.0,15.0586,15.0983,14.8202,14.8798,411736.0
2020-03-03 11:30:00,14.97,15.05,14.9,14.98,440319.0,14.8698,14.9493,14.8003,14.8798,440319.0
2020-03-03 12:00:00,14.98,15.05,14.95,15.01,331668.0,14.8798,14.9493,14.85,14.9096,331668.0
2020-03-03 12:30:00,15.01,15.09,15.0,15.04,291507.0,14.9096,14.989,14.8996,14.9394,291507.0
2020-03-03 13:00:00,15.04,15.14,14.99,15.02,498730.0,14.9394,15.0387,14.8897,14.9195,498730.0
2020-03-03 13:30:00,15.02,15.04,14.9,14.91,366860.0,14.9195,14.9394,14.8003,14.8102,366860.0
2020-03-03 14:00:00,14.93,14.95,14.54,14.65,961224.0,14.8301,14.85,14.4427,14.552,961224.0
2020-03-03 14:30:00,14.65,14.72,14.58,14.7,496568.0,14.552,14.6215,14.4825,14.6017,496568.0
2020-03-03 15:00:00,14.71,14.9,14.69,14.85,448880.0,14.6116,14.8003,14.5917,14.7507,448880.0
2020-03-03 15:30:00,14.84,14.85,14.62,14.82,621883.0,14.7407,14.7507,14.5222,14.7209,621883.0
2020-03-04 09:30:00,14.99,15.27,14.97,15.15,1190136.0,14.8897,15.1678,14.8698,15.0486,1190136.0
2020-03-04 10:00:00,15.19,15.34,15.14,15.29,640776.0,15.0884,15.2374,15.0387,15.1877,640776.0
2020-03-04 10:30:00,15.28,15.28,15.16,15.2,323376.0,15.1778,15.1778,15.0586,15.0983,323376.0
2020-03-04 11:00:00,15.2,15.23,15.17,15.2,320086.0,15.0983,15.1281,15.0685,15.0983,320086.0
2020-03-04 11:30:00,15.2,15.29,15.14,15.28,353416.0,15.0983,15.1877,15.0387,15.1778,353416.0
2020-03-04 12:00:00,15.28,15.41,15.25,15.39,306095.0,15.1778,15.3069,15.148,15.287,306095.0
2020-03-04 12:30:00,15.4,15.55,15.37,15.39,360670.0,15.297,15.446,15.2672,15.287,360670.0
2020-03-04 13:00:00,15.39,15.48,15.33,15.4,703595.0,15.287,15.3764,15.2274,15.297,703595.0
2020-03-04 13:30:00,15.39,15.58,15.39,15.57,352259.0,15.287,15.4758,15.287,15.4658,352259.0
2020-03-04 14:00:00,15.57,15.58,15.49,15.53,364603.0,15.4658,15.4758,15.3864,15.4261,364603.0
2020-03-04 14:30:00,15.53,15.53,15.31,15.32,517176.0,15.4261,15.4261,15.2076,15.2175,517176.0
2020-03-04 15:00:00,15.31,15.34,15.17,15.26,856848.0,15.2076,15.2374,15.0685,15.1579,856848.0
2020-03-04 15:30:00,15.26,15.29,15.12,15.12,1477206.0,15.1579,15.1877,15.0188,15.0188,1477206.0
2020-03-05 09:30:00,15.05,15.27,14.98,15.17,697741.0,14.9493,15.1678,14.8798,15.0685,697741.0
2020-03-05 10:00:00,15.16,15.24,15.04,15.15,458985.0,15.0586,15.138,14.9394,15.0486,458985.0
2020-03-05 10:30:00,15.14,15.25,15.13,15.19,397967.0,15.0387,15.148,15.0288,15.0884,397967.0
2020-03-05 11:00:00,15.19,15.33,15.17,15.26,420024.0,15.0884,15.2274,15.0685,15.1579,420024.0
2020-03-05 11:30:00,15.27,15.3,15.16,15.16,321283.0,15.1678,15.1976,15.0586,15.0586,321283.0
2020-03-05 12:00:00,15.17,15.2,15.08,15.14,639508.0,15.0685,15.0983,14.9791,15.0387,639508.0
2020-03-05 12:30:00,15.14,15.2,15.07,15.18,699556.0,15.0387,15.0983,14.9692,15.0784,699556.0
2020-03-05 13:00:00,15.17,15.28,15.16,15.26,340609.0,15.0685,15.1778,15.0586,15.1579,340609.0
2020-03-05 13:30:00,15.26,15.28,15.14,15.17,373689.0,15.1579,15.1778,15.0387,15.0685,373689.0
2020-03-05 14:00:00,15.17,15.2,15.09,15.11,273893.0,15.0685,15.0983,14.989,15.0089,273893.0
2020-03-05 14:30:00,15.11,15.2,15.11,15.18,257607.0,15.0089,15.0983,15.0089,15.0784,257607.0
2020-03-05 15:00:00,15.17,15.19,15.09,15.12,278468.0,15.0685,15.0884,14.989,15.0188,278468.0
2020-03-05 15:30:00,15.11,15.17,14.96,15.1,1266563.0,15.0089,15.0685,14.8599,14.999,1266563.0
2020-03-06 09:30:00,14.59,14.65,14.18,14.26,1039817.0,14.4924,14.552,14.0851,14.1646,1039817.0
2020-03-06 10:00:00,14.26,14.58,14.25,14.56,476238.0,14.1646,14.4825,14.1547,14.4626,476238.0
2020-03-06 10:30:00,14.56,14.72,14.53,14.64,551601.0,14.4626,14.6215,14.4328,14.5421,551601.0
2020-03-06 11:00:00,14.64,14.66,14.39,14.41,195014.0,14.5421,14.5619,14.2937,14.3136,195014.0
2020-03-06 11:30:00,14.4,14.53,14.3,14.42,452933.0,14.3037,14.4328,14.2043,14.3235,452933.0
2020-03-06 12:00:00,14.43,14.47,14.31,14.33,241509.0,14.3335,14.3732,14.2143,14.2341,241509.0
2020-03-06 12:30:00,14.32,14.42,14.3,14.37,210002.0,14.2242,14.3235,14.2043,14.2739,210002.0
2020-03-06 13:00:00,14.37,14.54,14.36,14.5,523865.0,14.2739,14.4427,14.2639,14.403,523865.0
2020-03-06 13:30:00,14.51,14.54,14.33,14.36,396993.0,14.4129,14.4427,14.2341,14.2639,396993.0
2020-03-06 14:00:00,14.36,14.39,14.24,14.35,334941.0,14.2639,14.2937,14.1447,14.254,334941.0
2020-03-06 14:30:00,14.35,14.5,14.34,14.38,539348.0,14.254,14.403,14.2441,14.2838,539348.0
2020-03-06 15:00:00,14.38,14.42,14.28,14.36,540630.0,14.2838,14.3235,14.1845,14.2639,540630.0
2020-03-06 15:30:00,14.35,14.41,14.26,14.29,1262221.0,14.254,14.3136,14.1646,14.1944,1262221.0
2020-03-09 09:30:00,12.81,13.11,11.51,12.41,1715626.0,12.7243,13.0223,11.433,12.327,1715626.0
2020-03-09 10:00:00,12.4,13.09,12.27,12.91,1926790.0,12.317,13.0024,12.1879,12.8236,1926790.0
2020-03-09 10:30:00,12.91,12.91,12.59,12.71,786118.0,12.8236,12.8236,12.5058,12.625,786118.0
2020-03-09 11:00:00,12.7,13.05,12.69,12.93,833107.0,12.615,12.9627,12.6051,12.8435,833107.0
2020-03-09 11:30:00,12.93,13.22,12.89,13.17,659171.0,12.8435,13.1316,12.8038,13.0819,659171.0
2020-03-09 12:00:00,13.17,13.28,13.14,13.2,481516.0,13.0819,13.1912,13.0521,13.1117,481516.0
2020-03-09 12:30:00,13.2,13.28,13.19,13.24,498449.0,13.1117,13.1912,13.1018,13.1514,498449.0
2020-03-09 13:00:00,13.25,13.29,13.2,13.21,234108.0,13.1614,13.2011,13.1117,13.1216,234108.0
2020-03-09 13:30:00,13.2,13.2,12.85,12.85,595998.0,13.1117,13.1117,12.764,12.764,595998.0
2020-03-09 14:00:00,12.85,12.92,12.61,12.72,759452.0,12.764,12.8336,12.5256,12.6349,759452.0
2020-03-09 14:30:00,12.72,12.91,12.64,12.9,534247.0,12.6349,12.8236,12.5554,12.8137,534247.0
2020-03-09 15:00:00,12.9,12.92,12.75,12.79,553422.0,12.8137,12.8336,12.6647,12.7044,553422.0
2020-03-09 15:30:00,12.79,12.8,12.46,12.58,1628956.0,12.7044,12.7144,12.3766,12.4958,1628956.0
2020-03-10 09:30:00,13.19,13.31,12.8,13.0,621782.0,13.1018,13.221,12.7144,12.913,621782.0
2020-03-10 10:00:00,12.99,13.2,12.96,13.13,473262.0,12.9031,13.1117,12.8733,13.0422,473262.0
2020-03-10 10:30:00,13.13,13.15,12.86,12.87,244991.0,13.0422,13.062,12.774,12.7839,244991.0
2020-03-10 11:00:00,12.86,12.9,12.75,12.87,445071.0,12.774,12.8137,12.6647,12.7839,445071.0
2020-03-10 11:30:00,12.88,13.15,12.82,13.12,525679.0,12.7938,13.062,12.7342,13.0322,525679.0
2020-03-10 12:00:00,13.11,13.52,13.08,13.51,484294.0,13.0223,13.4295,12.9925,13.4196,484294.0
2020-03-10 12:30:00,13.5,13.84,13.46,13.63,581184.0,13.4097,13.7474,13.3699,13.5388,581184.0
2020-03-10 13:00:00,13.63,13.64,13.38,13.41,440582.0,13.5388,13.5487,13.2905,13.3203,440582.0
2020-03-10 13:30:00,13.42,13.43,13.05,13.08,446316.0,13.3302,13.3402,12.9627,12.9925,446316.0
2020-03-10 14:00:00,13.07,13.48,13.03,13.47,296665.0,12.9826,13.3898,12.9428,13.3799,296665.0
2020-03-10 14:30:00,13.49,13.57,13.35,13.56,535871.0,13.3997,13.4792,13.2607,13.4693,535871.0
2020-03-10 15:00:00,13.56,13.8,13.56,13.79,907632.0,13.4693,13.7077,13.4693,13.6977,907632.0
2020-03-10 15:30:00,13.79,13.9,13.76,13.9,1582396.0,13.6977,13.807,13.6679,13.807,1582396.0
2020-03-11 09:30:00,13.53,13.66,13.2,13.48,701247.0,13.4395,13.5686,13.1117,13.3898,701247.0
2020-03-11 10:00:00,13.46,13.47,13.17,13.18,491074.0,13.3699,13.3799,13.0819,13.0918,491074.0
2020-03-11 10:30:00,13.18,13.28,13.0,13.2,506111.0,13.0918,13.1912,12.913,13.1117,506111.0
2020-03-11 11:00:00,13.2,13.39,12.96,13.01,1016103.0,13.1117,13.3004,12.8733,12.923,1016103.0
2020-03-11 11:30:00,13.01,13.13,12.85,13.11,731343.0,12.923,13.0422,12.764,13.0223,731343.0
2020-03-11 12:00:00,13.11,13.27,12.94,12.95,751683.0,13.0223,13.1812,12.8534,12.8634,751683.0
2020-03-11 12:30:00,12.94,12.98,12.84,12.98,593104.0,12.8534,12.8932,12.7541,12.8932,593104.0
2020-03-11 13:00:00,12.97,12.97,12.71,12.79,648416.0,12.8832,12.8832,12.625,12.7044,648416.0
2020-03-11 13:30:00,12.79,12.82,12.53,12.54,474773.0,12.7044,12.7342,12.4462,12.4561,474773.0
2020-03-11 14:00:00,12.54,12.59,12.39,12.39,448011.0,12.4561,12.5058,12.3071,12.3071,448011.0
2020-03-11 14:30:00,12.37,12.5,12.33,12.35,408316.0,12.2872,12.4164,12.2475,12.2674,408316.0
2020-03-11 15:00:00,12.35,12.38,12.12,12.3,625387.0,12.2674,12.2972,12.0389,12.2177,625387.0
2020-03-11 15:30:00,12.29,12.32,12.0,12.02,2102610.0,12.2078,12.2376,11.9197,11.9396,2102610.0
2020-03-12 09:30:00,10.33,10.91,10.25,10.87,1281682.0,10.2609,10.837,10.1814,10.7973,1281682.0
2020-03-12 10:00:00,10.88,10.88,10.41,10.47,892994.0,10.8072,10.8072,10.3404,10.4,892994.0
2020-03-12 10:30:00,10.47,10.62,10.4,10.44,738842.0,10.4,10.5489,10.3304,10.3702,738842.0
2020-03-12 11:00:00,10.44,10.44,9.86,9.91,1229474.0,10.3702,10.3702,9.794,9.8437,1229474.0
2020-03-12 11:30:00,9.9,9.91,9.2,9.69,1900347.0,9.8338,9.8437,9.1384,9.6252,1900347.0
2020-03-12 12:00:00,9.69,9.96,9.6,9.75,1708316.0,9.6252,9.8934,9.5358,9.6848,1708316.0
2020-03-12 12:30:00,9.75,9.78,9.45,9.76,1647676.0,9.6848,9.7146,9.3868,9.6947,1647676.0
2020-03-12 13:00:00,9.76,9.97,9.7,9.81,1161913.0,9.6947,9.9033,9.6351,9.7444,1161913.0
2020-03-12 13:30:00,9.82,9.82,9.56,9.68,532912.0,9.7543,9.7543,9.496,9.6152,532912.0
2020-03-12 14:00:00,9.68,9.7,9.45,9.46,424209.0,9.6152,9.6351,9.3868,9.3967,424209.0
2020-03-12 14:30:00,9.45,9.49,9.1,9.11,953753.0,9.3868,9.4265,9.0391,9.0491,953753.0
2020-03-12 15:00:00,9.11,9.2,8.81,9.19,1907213.0,9.0491,9.1384,8.7511,9.1285,1907213.0
2020-03-12 15:30:00,9.18,9.18,9.04,9.06,2291380.0,9.1186,9.1186,8.9795,8.9994,2291380.0
2020-03-13 09:30:00,10.01,10.05,9.02,9.03,1444663.0,9.943,9.9828,8.9597,8.9696,1444663.0
2020-03-13 10:00:00,9.03,9.75,9.02,9.74,898959.0,8.9696,9.6848,8.9597,9.6748,898959.0
2020-03-13 10:30:00,9.74,9.74,9.55,9.61,766031.0,9.6748,9.6748,9.4861,9.5457,766031.0
2020-03-13 11:00:00,9.61,9.65,9.56,9.59,504031.0,9.5457,9.5854,9.496,9.5258,504031.0
2020-03-13 11:30:00,9.58,9.59,9.24,9.24,762600.0,9.5159,9.5258,9.1782,9.1782,762600.0
2020-03-13 12:00:00,9.24,9.58,9.0,9.57,1116775.0,9.1782,9.5159,8.9398,9.506,1116775.0
2020-03-13 12:30:00,9.57,9.98,9.46,9.84,606835.0,9.506,9.9132,9.3967,9.7742,606835.0
2020-03-13 13:00:00,9.85,9.95,9.76,9.95,396694.0,9.7841,9.8834,9.6947,9.8834,396694.0
2020-03-13 13:30:00,9.94,10.4,9.94,10.31,818119.0,9.8735,10.3304,9.8735,10.241,818119.0
2020-03-13 14:00:00,10.3,10.31,10.09,10.2,486379.0,10.2311,10.241,10.0225,10.1318,486379.0
2020-03-13 14:30:00,10.2,10.2,10.0,10.07,534274.0,10.1318,10.1318,9.9331,10.0026,534274.0
2020-03-13 15:00:00,10.07,10.17,10.03,10.13,449054.0,10.0026,10.102,9.9629,10.0622,449054.0
2020-03-13 15:30:00,10.13,10.46,9.88,10.2,1619963.0,10.0622,10.39,9.8139,10.1318,1619963.0
2020-03-16 09:30:00,9.14,9.42,8.75,9.24,716420.0,9.0789,9.357,8.6915,9.1782,716420.0
2020-03-16 10:00:00,9.25,9.29,8.98,9.04,652866.0,9.1881,9.2278,8.9199,8.9795,652866.0
2020-03-16 10:30:00,9.04,9.34,9.03,9.12,674208.0,8.9795,9.2775,8.9696,9.059,674208.0
2020-03-16 11:00:00,9.12,9.39,9.05,9.37,643750.0,9.059,9.3272,8.9895,9.3073,643750.0
2020-03-16 11:30:00,9.37,9.41,9.11,9.22,614508.0,9.3073,9.347,9.0491,9.1583,614508.0
2020-03-16 12:00:00,9.22,9.24,8.98,9.1,869669.0,9.1583,9.1782,8.9199,9.0391,869669.0
2020-03-16 12:30:00,9.1,9.14,8.9,8.92,462125.0,9.0391,9.0789,8.8405,8.8603,462125.0
2020-03-16 13:00:00,8.92,9.24,8.92,9.24,803675.0,8.8603,9.1782,8.8603,9.1782,803675.0
2020-03-16 13:30:00,9.23,9.75,9.14,9.75,1108812.0,9.1682,9.6848,9.0789,9.6848,1108812.0
2020-03-16 14:00:00,9.74,10.0,9.06,9.11,1933402.0,9.6748,9.9331,8.9994,9.0491,1933402.0
2020-03-16 14:30:00,9.11,9.21,8.92,8.96,1787505.0,9.0491,9.1484,8.8603,8.9001,1787505.0
2020-03-16 15:00:00,8.96,9.14,8.96,8.99,1019473.0,8.9001,9.0789,8.9001,8.9299,1019473.0
2020-03-16 15:30:00,8.99,8.99,8.8,8.95,2297423.0,8.9299,8.9299,8.7411,8.8901,2297423.0
2020-03-17 09:30:00,9.55,9.7,8.49,8.9,2140681.0,9.4861,9.6351,8.4332,8.8405,2140681.0
2020-03-17 10:00:00,8.89,9.46,8.85,9.25,1457793.0,8.8305,9.3967,8.7908,9.1881,1457793.0
2020-03-17 10:30:00,9.23,9.59,9.23,9.57,982624.0,9.1682,9.5258,9.1682,9.506,982624.0
2020-03-17 11:00:00,9.57,9.69,9.5,9.58,1440155.0,9.506,9.6252,9.4364,9.5159,1440155.0
2020-03-17 11:30:00,9.59,9.59,9.3,9.3,908354.0,9.5258,9.5258,9.2378,9.2378,908354.0
2020-03-17 12:00:00,9.3,9.54,9.24,9.48,921414.0,9.2378,9.4762,9.1782,9.4166,921414.0
2020-03-17 12:30:00,9.49,9.5,9.4,9.42,439110.0,9.4265,9.4364,9.3371,9.357,439110.0
2020-03-17 13:00:00,9.42,9.51,9.3,9.31,455305.0,9.357,9.4464,9.2378,9.2477,455305.0
2020-03-17 13:30:00,9.3,9.44,9.3,9.43,339160.0,9.2378,9.3768,9.2378,9.3669,339160.0
2020-03-17 14:00:00,9.44,9.61,9.4,9.5,1093121.0,9.3768,9.5457,9.3371,9.4364,1093121.0
2020-03-17 14:30:00,9.5,9.53,9.47,9.51,692837.0,9.4364,9.4662,9.4066,9.4464,692837.0
2020-03-17 15:00:00,9.51,9.51,9.34,9.38,717495.0,9.4464,9.4464,9.2775,9.3172,717495.0
2020-03-17 15:30:00,9.37,9.43,9.2,9.22,1125719.0,9.3073,9.3669,9.1384,9.1583,1125719.0
2020-03-18 09:30:00,8.88,8.98,8.46,8.96,1450646.0,8.8206,8.9199,8.4034,8.9001,1450646.0
2020-03-18 10:00:00,8.96,9.1,8.52,8.53,954345.0,8.9001,9.0391,8.463,8.4729,954345.0
2020-03-18 10:30:00,8.53,8.62,8.25,8.42,1094026.0,8.4729,8.5623,8.1948,8.3637,1094026.0
2020-03-18 11:00:00,8.4,8.5,8.16,8.18,968619.0,8.3438,8.4431,8.1054,8.1253,968619.0
2020-03-18 11:30:00,8.17,8.24,7.85,7.98,1392850.0,8.1153,8.1849,7.7975,7.9266,1392850.0
2020-03-18 12:00:00,7.98,8.01,7.52,7.6,1148626.0,7.9266,7.9564,7.4697,7.5492,1148626.0
2020-03-18 12:30:00,7.6,7.65,7.26,7.3,916273.0,7.5492,7.5988,7.2114,7.2512,916273.0
2020-03-18 13:00:00,7.3,7.31,6.75,7.12,1534062.0,7.2512,7.2611,6.7048,7.0724,1534062.0
2020-03-18 13:30:00,7.12,7.44,6.89,7.35,1120928.0,7.0724,7.3902,6.8439,7.3008,1120928.0
2020-03-18 14:00:00,7.37,7.47,7.01,7.04,772877.0,7.3207,7.42,6.9631,6.9929,772877.0
2020-03-18 14:30:00,7.04,7.12,6.25,6.97,1911986.0,6.9929,7.0724,6.2082,6.9234,1911986.0
2020-03-18 15:00:00,6.97,7.45,6.95,7.28,1004309.0,6.9234,7.4002,6.9035,7.2313,1004309.0
2020-03-18 15:30:00,7.27,7.52,7.24,7.27,1558398.0,7.2214,7.4697,7.1916,7.2214,1558398.0
2020-03-19 09:30:00,7.93,7.94,7.0,7.38,1435431.0,7.8769,7.8869,6.9532,7.3306,1435431.0
2020-03-19 10:00:00,7.37,7.59,7.2,7.56,1652178.0,7.3207,7.5392,7.1518,7.5094,1652178.0
2020-03-19 10:30:00,7.56,7.89,7.44,7.57,1602647.0,7.5094,7.8372,7.3902,7.5194,1602647.0
2020-03-19 11:00:00,7.57,7.6,7.23,7.51,1572479.0,7.5194,7.5492,7.1816,7.4598,1572479.0
2020-03-19 11:30:00,7.51,7.95,7.45,7.91,1002248.0,7.4598,7.8968,7.4002,7.8571,1002248.0
2020-03-19 12:00:00,7.9,7.94,7.65,7.83,1236263.0,7.8471,7.8869,7.5988,7.7776,1236263.0
2020-03-19 12:30:00,7.84,8.1,7.76,8.1,785618.0,7.7875,8.0458,7.7081,8.0458,785618.0
2020-03-19 13:00:00,8.1,8.26,7.9,8.03,977751.0,8.0458,8.2047,7.8471,7.9763,977751.0
2020-03-19 13:30:00,8.03,8.08,7.91,8.05,614625.0,7.9763,8.0259,7.8571,7.9961,614625.0
2020-03-19 14:00:00,8.06,8.06,7.95,8.04,441768.0,8.0061,8.0061,7.8968,7.9862,441768.0
2020-03-19 14:30:00,8.04,8.06,7.91,7.95,703672.0,7.9862,8.0061,7.8571,7.8968,703672.0
2020-03-19 15:00:00,7.95,8.01,7.92,8.01,1210694.0,7.8968,7.9564,7.867,7.9564,1210694.0
2020-03-19 15:30:00,8.01,8.01,7.85,7.92,1519295.0,7.9564,7.9564,7.7975,7.867,1519295.0
2020-03-20 09:30:00,8.38,8.4,7.86,7.98,1263168.0,8.3239,8.3438,7.8074,7.9266,1263168.0
2020-03-20 10:00:00,7.96,8.07,7.91,8.04,1083881.0,7.9067,8.016,7.8571,7.9862,1083881.0
2020-03-20 10:30:00,8.05,8.3,8.05,8.17,783885.0,7.9961,8.2445,7.9961,8.1153,783885.0
2020-03-20 11:00:00,8.17,8.2,7.85,7.98,1162457.0,8.1153,8.1451,7.7975,7.9266,1162457.0
2020-03-20 11:30:00,7.98,8.03,7.83,7.87,729330.0,7.9266,7.9763,7.7776,7.8173,729330.0
2020-03-20 12:00:00,7.87,7.89,7.61,7.63,676234.0,7.8173,7.8372,7.5591,7.579,676234.0
2020-03-20 12:30:00,7.63,7.8,7.54,7.66,483073.0,7.579,7.7478,7.4896,7.6088,483073.0
2020-03-20 13:00:00,7.66,7.87,7.64,7.75,483882.0,7.6088,7.8173,7.5889,7.6982,483882.0
2020-03-20 13:30:00,7.75,7.91,7.72,7.88,508143.0,7.6982,7.8571,7.6684,7.8273,508143.0
2020-03-20 14:00:00,7.88,7.89,7.53,7.58,728719.0,7.8273,7.8372,7.4796,7.5293,728719.0
2020-03-20 14:30:00,7.58,7.6,7.42,7.47,755539.0,7.5293,7.5492,7.3704,7.42,755539.0
2020-03-20 15:00:00,7.47,7.54,7.23,7.38,1026610.0,7.42,7.4896,7.1816,7.3306,1026610.0
2020-03-20 15:30:00,7.38,7.4,7.13,7.21,2618133.0,7.3306,7.3505,7.0823,7.1618,2618133.0
2020-03-23 09:30:00,8.76,8.88,7.64,7.97,4706824.0,8.7014,8.8206,7.5889,7.9167,4706824.0
2020-03-23 10:00:00,7.96,8.04,7.76,7.81,2097307.0,7.9067,7.9862,7.7081,7.7577,2097307.0
2020-03-23 10:30:00,7.81,7.87,7.56,7.61,1799503.0,7.7577,7.8173,7.5094,7.5591,1799503.0
2020-03-23 11:00:00,7.6,7.74,7.29,7.63,2231990.0,7.5492,7.6882,7.2412,7.579,2231990.0
2020-03-23 11:30:00,7.63,7.76,7.44,7.75,2086067.0,7.579,7.7081,7.3902,7.6982,2086067.0
2020-03-23 12:00:00,7.75,7.89,7.68,7.82,1769213.0,7.6982,7.8372,7.6286,7.7677,1769213.0
2020-03-23 12:30:00,7.82,8.18,7.68,8.09,1959421.0,7.7677,8.1253,7.6286,8.0359,1959421.0
2020-03-23 13:00:00,8.09,8.44,7.87,8.28,2625104.0,8.0359,8.3835,7.8173,8.2246,2625104.0
2020-03-23 13:30:00,8.27,8.31,8.06,8.23,1390264.0,8.2147,8.2544,8.0061,8.1749,1390264.0
2020-03-23 14:00:00,8.24,8.3,7.87,7.97,1458638.0,8.1849,8.2445,7.8173,7.9167,1458638.0
2020-03-23 14:30:00,7.98,8.17,7.93,8.01,1076094.0,7.9266,8.1153,7.8769,7.9564,1076094.0
2020-03-23 15:00:00,8.01,8.11,7.91,7.95,1230137.0,7.9564,8.0557,7.8571,7.8968,1230137.0
2020-03-23 15:30:00,7.94,8.22,7.94,8.13,1979118.0,7.8869,8.165,7.8869,8.0756,1979118.0
2020-03-24 09:30:00,8.61,9.3,8.56,9.0,3240665.0,8.5524,9.2378,8.5027,8.9398,3240665.0
2020-03-24 10:00:00,8.99,9.08,8.75,8.87,1808167.0,8.9299,9.0193,8.6915,8.8107,1808167.0
2020-03-24 10:30:00,8.87,8.91,8.52,8.61,2162377.0,8.8107,8.8504,8.463,8.5524,2162377.0
2020-03-24 11:00:00,8.61,8.81,8.5,8.55,1589853.0,8.5524,8.7511,8.4431,8.4928,1589853.0
2020-03-24 11:30:00,8.54,8.81,8.54,8.8,1145075.0,8.4829,8.7511,8.4829,8.7411,1145075.0
2020-03-24 12:00:00,8.8,8.97,8.7,8.95,1163711.0,8.7411,8.91,8.6418,8.8901,1163711.0
2020-03-24 12:30:00,8.95,9.01,8.8,8.8,1012937.0,8.8901,8.9497,8.7411,8.7411,1012937.0
2020-03-24 13:00:00,8.81,8.88,8.71,8.79,1114874.0,8.7511,8.8206,8.6517,8.7312,1114874.0
2020-03-24 13:30:00,8.79,8.9,8.66,8.7,610684.0,8.7312,8.8405,8.6021,8.6418,610684.0
2020-03-24 14:00:00,8.7,8.71,8.52,8.63,906199.0,8.6418,8.6517,8.463,8.5723,906199.0
2020-03-24 14:30:00,8.63,8.79,8.55,8.79,830325.0,8.5723,8.7312,8.4928,8.7312,830325.0
2020-03-24 15:00:00,8.79,8.82,8.64,8.81,1169563.0,8.7312,8.761,8.5822,8.7511,1169563.0
2020-03-24 15:30:00,8.81,8.89,8.75,8.86,2622686.0,8.7511,8.8305,8.6915,8.8007,2622686.0
2020-03-25 09:30:00,9.37,9.38,8.55,8.68,2099156.0,9.3073,9.3172,8.4928,8.6219,2099156.0
2020-03-25 10:00:00,8.68,8.84,8.57,8.79,1039407.0,8.6219,8.7809,8.5127,8.7312,1039407.0
2020-03-25 10:30:00,8.79,8.94,8.71,8.9,700903.0,8.7312,8.8802,8.6517,8.8405,700903.0
2020-03-25 11:00:00,8.9,9.06,8.81,8.95,932217.0,8.8405,8.9994,8.7511,8.8901,932217.0
2020-03-25 11:30:00,8.95,9.04,8.8,8.95,775294.0,8.8901,8.9795,8.7411,8.8901,775294.0
2020-03-25 12:00:00,8.95,9.1,8.91,8.99,1069685.0,8.8901,9.0391,8.8504,8.9299,1069685.0
2020-03-25 12:30:00,8.99,9.06,8.84,8.88,884578.0,8.9299,8.9994,8.7809,8.8206,884578.0
2020-03-25 13:00:00,8.88,9.18,8.87,9.13,1019094.0,8.8206,9.1186,8.8107,9.0689,1019094.0
2020-03-25 13:30:00,9.13,9.25,9.02,9.1,846673.0,9.0689,9.1881,8.9597,9.0391,846673.0
2020-03-25 14:00:00,9.1,9.25,9.08,9.18,834158.0,9.0391,9.1881,9.0193,9.1186,834158.0
2020-03-25 14:30:00,9.17,9.19,9.05,9.11,751418.0,9.1087,9.1285,8.9895,9.0491,751418.0
2020-03-25 15:00:00,9.11,9.27,9.09,9.19,834070.0,9.0491,9.208,9.0292,9.1285,834070.0
2020-03-25 15:30:00,9.2,9.29,9.16,9.26,2511083.0,9.1384,9.2278,9.0987,9.198,2511083.0
2020-03-26 09:30:00,9.48,9.83,9.15,9.65,2196013.0,9.4166,9.7642,9.0888,9.5854,2196013.0
2020-03-26 10:00:00,9.64,10.24,9.51,9.94,2482679.0,9.5755,10.1715,9.4464,9.8735,2482679.0
2020-03-26 10:30:00,9.95,10.26,9.82,9.88,1794033.0,9.8834,10.1914,9.7543,9.8139,1794033.0
2020-03-26 11:00:00,9.86,10.2,9.75,10.2,1126571.0,9.794,10.1318,9.6848,10.1318,1126571.0
2020-03-26 11:30:00,10.19,10.24,10.07,10.13,967026.0,10.1218,10.1715,10.0026,10.0622,967026.0
2020-03-26 12:00:00,10.13,10.17,9.98,10.09,934059.0,10.0622,10.102,9.9132,10.0225,934059.0
2020-03-26 12:30:00,10.09,10.1,9.96,10.09,802634.0,10.0225,10.0324,9.8934,10.0225,802634.0
2020-03-26 13:00:00,10.08,10.09,9.89,9.9,713280.0,10.0126,10.0225,9.8238,9.8338,713280.0
2020-03-26 13:30:00,9.91,10.08,9.89,10.02,732592.0,9.8437,10.0126,9.8238,9.953,732592.0
2020-03-26 14:00:00,10.02,10.03,9.78,9.8,910988.0,9.953,9.9629,9.7146,9.7344,910988.0
2020-03-26 14:30:00,9.82,9.95,9.73,9.92,747399.0,9.7543,9.8834,9.6649,9.8536,747399.0
2020-03-26 15:00:00,9.93,9.95,9.76,9.8,685995.0,9.8636,9.8834,9.6947,9.7344,685995.0
2020-03-26 15:30:00,9.81,9.9,9.77,9.79,2597309.0,9.7444,9.8338,9.7046,9.7245,2597309.0
2020-03-27 09:30:00,9.25,9.54,9.11,9.48,1506031.0,9.1881,9.4762,9.0491,9.4166,1506031.0
2020-03-27 10:00:00,9.51,9.62,9.45,9.55,485362.0,9.4464,9.5556,9.3868,9.4861,485362.0
2020-03-27 10:30:00,9.56,9.56,9.42,9.53,250628.0,9.496,9.496,9.357,9.4662,250628.0
2020-03-27 11:00:00,9.53,9.69,9.45,9.48,472623.0,9.4662,9.6252,9.3868,9.4166,472623.0
2020-03-27 11:30:00,9.48,9.6,9.39,9.41,415388.0,9.4166,9.5358,9.3272,9.347,415388.0
2020-03-27 12:00:00,9.4,9.5,9.27,9.48,643487.0,9.3371,9.4364,9.208,9.4166,643487.0
2020-03-27 12:30:00,9.47,9.72,9.39,9.6,549450.0,9.4066,9.655,9.3272,9.5358,549450.0
2020-03-27 13:00:00,9.61,9.66,9.35,9.36,463420.0,9.5457,9.5954,9.2874,9.2974,463420.0
2020-03-27 13:30:00,9.36,9.54,9.32,9.52,557525.0,9.2974,9.4762,9.2576,9.4563,557525.0
2020-03-27 14:00:00,9.52,9.52,9.36,9.39,532245.0,9.4563,9.4563,9.2974,9.3272,532245.0
2020-03-27 14:30:00,9.38,9.46,9.35,9.39,542482.0,9.3172,9.3967,9.2874,9.3272,542482.0
2020-03-27 15:00:00,9.39,9.59,9.37,9.58,1029643.0,9.3272,9.5258,9.3073,9.5159,1029643.0
2020-03-27 15:30:00,9.58,9.66,9.42,9.63,1766330.0,9.5159,9.5954,9.357,9.5656,1766330.0
2020-03-30 09:30:00,9.37,9.59,9.21,9.55,929969.0,9.3073,9.5258,9.1484,9.4861,929969.0
2020-03-30 10:00:00,9.56,9.65,9.48,9.53,424863.0,9.496,9.5854,9.4166,9.4662,424863.0
2020-03-30 10:30:00,9.53,9.8,9.52,9.71,436001.0,9.4662,9.7344,9.4563,9.645,436001.0
2020-03-30 11:00:00,9.71,9.85,9.7,9.74,315337.0,9.645,9.7841,9.6351,9.6748,315337.0
2020-03-30 11:30:00,9.76,9.78,9.59,9.64,255256.0,9.6947,9.7146,9.5258,9.5755,255256.0
2020-03-30 12:00:00,9.63,9.85,9.57,9.84,623917.0,9.5656,9.7841,9.506,9.7742,623917.0
2020-03-30 12:30:00,9.83,10.06,9.73,10.04,666257.0,9.7642,9.9927,9.6649,9.9728,666257.0
2020-03-30 13:00:00,10.04,10.05,9.91,9.99,745117.0,9.9728,9.9828,9.8437,9.9232,745117.0
2020-03-30 13:30:00,9.99,10.02,9.92,9.97,369546.0,9.9232,9.953,9.8536,9.9033,369546.0
2020-03-30 14:00:00,9.97,9.98,9.75,9.86,334665.0,9.9033,9.9132,9.6848,9.794,334665.0
2020-03-30 14:30:00,9.86,9.91,9.74,9.85,289510.0,9.794,9.8437,9.6748,9.7841,289510.0
2020-03-30 15:00:00,9.85,9.93,9.76,9.85,355894.0,9.7841,9.8636,9.6947,9.7841,355894.0
2020-03-30 15:30:00,9.85,9.87,9.64,9.66,1055133.0,9.7841,9.804,9.5755,9.5954,1055133.0
2020-03-31 09:30:00,9.66,9.73,9.35,9.38,710924.0,9.5954,9.6649,9.2874,9.3172,710924.0
2020-03-31 10:00:00,9.38,9.44,9.25,9.31,2002133.0,9.3172,9.3768,9.1881,9.2477,2002133.0
2020-03-31 10:30:00,9.3,9.47,9.23,9.26,797383.0,9.2378,9.4066,9.1682,9.198,797383.0
2020-03-31 11:00:00,9.25,9.35,9.15,9.29,1093665.0,9.1881,9.2874,9.0888,9.2278,1093665.0
2020-03-31 11:30:00,9.29,9.3,9.19,9.26,399476.0,9.2278,9.2378,9.1285,9.198,399476.0
2020-03-31 12:00:00,9.25,9.3,9.15,9.24,359469.0,9.1881,9.2378,9.0888,9.1782,359469.0
2020-03-31 12:30:00,9.23,9.24,9.15,9.18,398903.0,9.1682,9.1782,9.0888,9.1186,398903.0
2020-03-31 13:00:00,9.17,9.27,9.15,9.16,378342.0,9.1087,9.208,9.0888,9.0987,378342.0
2020-03-31 13:30:00,9.15,9.24,9.15,9.17,269251.0,9.0888,9.1782,9.0888,9.1087,269251.0
2020-03-31 14:00:00,9.17,9.19,9.09,9.13,458666.0,9.1087,9.1285,9.0292,9.0689,458666.0
2020-03-31 14:30:00,9.12,9.3,9.11,9.29,2220873.0,9.059,9.2378,9.0491,9.2278,2220873.0
2020-03-31 15:00:00,9.29,9.42,9.08,9.32,2850555.0,9.2278,9.357,9.0193,9.2576,2850555.0
2020-03-31 15:30:00,9.32,9.37,9.0,9.01,3284685.0,9.2576,9.3073,8.9398,8.9497,3284685.0
2020-04-01 09:30:00,8.48,8.79,8.2,8.77,1595759.0,8.4233,8.7312,8.1451,8.7113,1595759.0
2020-04-01 10:00:00,8.76,8.97,8.64,8.88,1044490.0,8.7014,8.91,8.5822,8.8206,1044490.0
2020-04-01 10:30:00,8.88,8.9,8.62,8.7,982403.0,8.8206,8.8405,8.5623,8.6418,982403.0
2020-04-01 11:00:00,8.7,8.82,8.54,8.63,974643.0,8.6418,8.761,8.4829,8.5723,974643.0
2020-04-01 11:30:00,8.63,8.74,8.6,8.69,1002069.0,8.5723,8.6815,8.5425,8.6319,1002069.0
2020-04-01 12:00:00,8.68,8.72,8.5,8.54,806993.0,8.6219,8.6617,8.4431,8.4829,806993.0
2020-04-01 12:30:00,8.53,8.55,8.31,8.46,1113384.0,8.4729,8.4928,8.2544,8.4034,1113384.0
2020-04-01 13:00:00,8.46,8.63,8.44,8.58,949446.0,8.4034,8.5723,8.3835,8.5226,949446.0
2020-04-01 13:30:00,8.58,8.73,8.55,8.71,710685.0,8.5226,8.6716,8.4928,8.6517,710685.0
2020-04-01 14:00:00,8.7,8.71,8.59,8.65,887308.0,8.6418,8.6517,8.5325,8.5921,887308.0
2020-04-01 14:30:00,8.64,8.68,8.52,8.54,1063279.0,8.5822,8.6219,8.463,8.4829,1063279.0
2020-04-01 15:00:00,8.53,8.59,8.45,8.5,1143713.0,8.4729,8.5325,8.3935,8.4431,1143713.0
2020-04-01 15:30:00,8.49,8.55,8.38,8.43,1685335.0,8.4332,8.4928,8.3239,8.3736,1685335.0
2020-04-02 09:30:00,8.4,8.63,8.19,8.35,860407.0,8.3438,8.5723,8.1352,8.2941,860407.0
2020-04-02 10:00:00,8.35,8.48,8.25,8.47,630962.0,8.2941,8.4233,8.1948,8.4133,630962.0
2020-04-02 10:30:00,8.46,8.72,8.45,8.57,522315.0,8.4034,8.6617,8.3935,8.5127,522315.0
2020-04-02 11:00:00,8.57,8.57,8.38,8.41,413715.0,8.5127,8.5127,8.3239,8.3537,413715.0
2020-04-02 11:30:00,8.41,8.43,8.25,8.35,519752.0,8.3537,8.3736,8.1948,8.2941,519752.0
2020-04-02 12:00:00,8.36,8.46,8.23,8.24,492417.0,8.3041,8.4034,8.1749,8.1849,492417.0
2020-04-02 12:30:00,8.25,8.41,8.24,8.35,630456.0,8.1948,8.3537,8.1849,8.2941,630456.0
2020-04-02 13:00:00,8.36,8.36,8.27,8.3,346236.0,8.3041,8.3041,8.2147,8.2445,346236.0
2020-04-02 13:30:00,8.31,8.38,8.29,8.37,315560.0,8.2544,8.3239,8.2345,8.314,315560.0
2020-04-02 14:00:00,8.37,8.41,8.22,8.28,578011.0,8.314,8.3537,8.165,8.2246,578011.0
2020-04-02 14:30:00,8.27,8.28,8.13,8.2,613553.0,8.2147,8.2246,8.0756,8.1451,613553.0
2020-04-02 15:00:00,8.21,8.23,8.16,8.19,378189.0,8.1551,8.1749,8.1054,8.1352,378189.0
2020-04-02 15:30:00,8.19,8.3,8.15,8.27,1163621.0,8.1352,8.2445,8.0955,8.2147,1163621.0
2020-04-03 09:30:00,8.31,8.34,7.86,7.97,1200504.0,8.2544,8.2842,7.8074,7.9167,1200504.0
2020-04-03 10:00:00,7.98,8.23,7.96,8.02,771389.0,7.9266,8.1749,7.9067,7.9663,771389.0
2020-04-03 10:30:00,8.05,8.05,7.87,7.98,465671.0,7.9961,7.9961,7.8173,7.9266,465671.0
2020-04-03 11:00:00,7.98,8.2,7.97,8.04,1538524.0,7.9266,8.1451,7.9167,7.9862,1538524.0
2020-04-03 11:30:00,8.04,8.07,7.9,7.92,362943.0,7.9862,8.016,7.8471,7.867,362943.0
2020-04-03 12:00:00,7.92,7.99,7.89,7.91,446779.0,7.867,7.9365,7.8372,7.8571,446779.0
2020-04-03 12:30:00,7.91,7.97,7.86,7.89,384798.0,7.8571,7.9167,7.8074,7.8372,384798.0
2020-04-03 13:00:00,7.9,7.92,7.85,7.88,576362.0,7.8471,7.867,7.7975,7.8273,576362.0
2020-04-03 13:30:00,7.87,7.95,7.85,7.94,529805.0,7.8173,7.8968,7.7975,7.8869,529805.0
2020-04-03 14:00:00,7.94,7.98,7.9,7.97,306558.0,7.8869,7.9266,7.8471,7.9167,306558.0
2020-04-03 14:30:00,7.96,8.0,7.9,8.0,306134.0,7.9067,7.9465,7.8471,7.9465,306134.0
2020-04-03 15:00:00,8.0,8.05,7.92,7.96,400077.0,7.9465,7.9961,7.867,7.9067,400077.0
2020-04-03 15:30:00,7.96,7.99,7.87,7.94,973964.0,7.9067,7.9365,7.8173,7.8869,973964.0
2020-04-06 09:30:00,8.28,8.75,8.28,8.7,1556754.0,8.2246,8.6915,8.2246,8.6418,1556754.0
2020-04-06 10:00:00,8.7,8.79,8.52,8.6,905228.0,8.6418,8.7312,8.463,8.5425,905228.0
2020-04-06 10:30:00,8.59,8.61,8.32,8.35,741630.0,8.5325,8.5524,8.2643,8.2941,741630.0
2020-04-06 11:00:00,8.36,8.41,8.3,8.34,728435.0,8.3041,8.3537,8.2445,8.2842,728435.0
2020-04-06 11:30:00,8.34,8.51,8.26,8.46,821253.0,8.2842,8.4531,8.2047,8.4034,821253.0
2020-04-06 12:00:00,8.46,8.65,8.44,8.46,800413.0,8.4034,8.5921,8.3835,8.4034,800413.0
2020-04-06 12:30:00,8.46,8.47,8.31,8.42,601647.0,8.4034,8.4133,8.2544,8.3637,601647.0
2020-04-06 13:00:00,8.41,8.5,8.41,8.44,324572.0,8.3537,8.4431,8.3537,8.3835,324572.0
2020-04-06 13:30:00,8.44,8.53,8.39,8.52,393059.0,8.3835,8.4729,8.3339,8.463,393059.0
2020-04-06 14:00:00,8.52,8.52,8.41,8.49,336752.0,8.463,8.463,8.3537,8.4332,336752.0
2020-04-06 14:30:00,8.49,8.55,8.46,8.52,357713.0,8.4332,8.4928,8.4034,8.463,357713.0
2020-04-06 15:00:00,8.52,8.55,8.47,8.52,365547.0,8.463,8.4928,8.4133,8.463,365547.0
2020-04-06 15:30:00,8.52,8.6,8.5,8.56,688582.0,8.463,8.5425,8.4431,8.5027,688582.0
2020-04-07 09:30:00,9.01,9.06,8.67,8.9,1131936.0,8.9497,8.9994,8.612,8.8405,1131936.0
2020-04-07 10:00:00,8.91,8.97,8.7,8.78,644916.0,8.8504,8.91,8.6418,8.7213,644916.0
2020-04-07 10:30:00,8.77,8.82,8.58,8.7,619641.0,8.7113,8.761,8.5226,8.6418,619641.0
2020-04-07 11:00:00,8.7,8.76,8.62,8.73,488242.0,8.6418,8.7014,8.5623,8.6716,488242.0
2020-04-07 11:30:00,8.73,8.77,8.65,8.7,304092.0,8.6716,8.7113,8.5921,8.6418,304092.0
2020-04-07 12:00:00,8.7,8.92,8.69,8.9,571047.0,8.6418,8.8603,8.6319,8.8405,571047.0
2020-04-07 12:30:00,8.92,8.99,8.89,8.95,696948.0,8.8603,8.9299,8.8305,8.8901,696948.0
2020-04-07 13:00:00,8.96,9.03,8.96,9.0,500747.0,8.9001,8.9696,8.9001,8.9398,500747.0
2020-04-07 13:30:00,9.0,9.01,8.91,8.93,382294.0,8.9398,8.9497,8.8504,8.8703,382294.0
2020-04-07 14:00:00,8.93,8.95,8.82,8.83,491624.0,8.8703,8.8901,8.761,8.7709,491624.0
2020-04-07 14:30:00,8.83,8.84,8.63,8.67,426359.0,8.7709,8.7809,8.5723,8.612,426359.0
2020-04-07 15:00:00,8.67,8.76,8.59,8.61,460978.0,8.612,8.7014,8.5325,8.5524,460978.0
2020-04-07 15:30:00,8.61,8.69,8.55,8.58,717467.0,8.5524,8.6319,8.4928,8.5226,717467.0
2020-04-08 09:30:00,8.95,9.06,8.8,8.93,874707.0,8.8901,8.9994,8.7411,8.8703,874707.0
2020-04-08 10:00:00,8.93,9.36,8.93,9.29,1194812.0,8.8703,9.2974,8.8703,9.2278,1194812.0
2020-04-08 10:30:00,9.3,9.41,9.25,9.34,716379.0,9.2378,9.347,9.1881,9.2775,716379.0
2020-04-08 11:00:00,9.34,9.63,9.23,9.6,895294.0,9.2775,9.5656,9.1682,9.5358,895294.0
2020-04-08 11:30:00,9.6,9.96,9.55,9.94,1341978.0,9.5358,9.8934,9.4861,9.8735,1341978.0
2020-04-08 12:00:00,9.95,10.55,9.86,10.28,2868000.0,9.8834,10.4794,9.794,10.2112,2868000.0
2020-04-08 12:30:00,10.28,10.39,10.17,10.28,1356226.0,10.2112,10.3205,10.102,10.2112,1356226.0
2020-04-08 13:00:00,10.29,10.3,9.96,10.04,1195733.0,10.2212,10.2311,9.8934,9.9728,1195733.0
2020-04-08 13:30:00,10.04,10.18,9.95,10.12,1155870.0,9.9728,10.1119,9.8834,10.0523,1155870.0
2020-04-08 14:00:00,10.12,10.67,10.11,10.49,1675784.0,10.0523,10.5986,10.0424,10.4198,1675784.0
2020-04-08 14:30:00,10.48,10.72,10.34,10.41,1675487.0,10.4099,10.6483,10.2708,10.3404,1675487.0
2020-04-08 15:00:00,10.4,10.61,10.38,10.57,992639.0,10.3304,10.539,10.3106,10.4993,992639.0
2020-04-08 15:30:00,10.58,10.96,10.55,10.89,2590068.0,10.5092,10.8867,10.4794,10.8171,2590068.0
2020-04-09 09:30:00,11.46,12.29,11.07,12.27,3780943.0,11.3833,12.2078,10.9959,12.1879,3780943.0
2020-04-09 10:00:00,12.27,12.6,11.89,12.25,3062942.0,12.1879,12.5157,11.8105,12.168,3062942.0
2020-04-09 10:30:00,12.25,12.36,11.69,11.76,1559890.0,12.168,12.2773,11.6118,11.6813,1559890.0
2020-04-09 11:00:00,11.76,11.82,11.48,11.65,1454572.0,11.6813,11.7409,11.4032,11.5721,1454572.0
2020-04-09 11:30:00,11.65,11.98,11.65,11.74,1124548.0,11.5721,11.8999,11.5721,11.6615,1124548.0
2020-04-09 12:00:00,11.74,12.0,11.74,11.94,770027.0,11.6615,11.9197,11.6615,11.8601,770027.0
2020-04-09 12:30:00,11.94,11.96,11.86,11.91,600728.0,11.8601,11.88,11.7807,11.8303,600728.0
2020-04-09 13:00:00,11.91,12.0,11.9,11.99,613663.0,11.8303,11.9197,11.8204,11.9098,613663.0
2020-04-09 13:30:00,12.0,12.09,11.89,12.01,877293.0,11.9197,12.0091,11.8105,11.9297,877293.0
2020-04-09 14:00:00,12.0,12.02,11.61,11.69,769973.0,11.9197,11.9396,11.5323,11.6118,769973.0
2020-04-09 14:30:00,11.69,11.7,11.48,11.55,827824.0,11.6118,11.6217,11.4032,11.4727,827824.0
2020-04-09 15:00:00,11.54,11.85,11.54,11.78,885933.0,11.4628,11.7707,11.4628,11.7012,885933.0
2020-04-09 15:30:00,11.78,12.06,11.73,11.98,1930274.0,11.7012,11.9793,11.6515,11.8999,1930274.0
2020-04-13 09:30:00,11.82,11.9,11.12,11.43,1685997.0,11.7409,11.8204,11.0456,11.3535,1685997.0
2020-04-13 10:00:00,11.43,11.47,11.22,11.3,578514.0,11.3535,11.3933,11.1449,11.2244,578514.0
2020-04-13 10:30:00,11.31,11.4,11.21,11.25,361941.0,11.2343,11.3237,11.135,11.1747,361941.0
2020-04-13 11:00:00,11.24,11.25,10.92,11.23,820888.0,11.1648,11.1747,10.8469,11.1549,820888.0
2020-04-13 11:30:00,11.22,11.82,11.14,11.8,789423.0,11.1449,11.7409,11.0655,11.7211,789423.0
2020-04-13 12:00:00,11.79,11.79,11.55,11.61,386814.0,11.7111,11.7111,11.4727,11.5323,386814.0
2020-04-13 12:30:00,11.6,11.65,11.47,11.5,216405.0,11.5224,11.5721,11.3933,11.4231,216405.0
2020-04-13 13:00:00,11.5,11.53,11.32,11.35,163384.0,11.4231,11.4529,11.2443,11.2741,163384.0
2020-04-13 13:30:00,11.34,11.43,11.33,11.36,164585.0,11.2641,11.3535,11.2542,11.284,164585.0
2020-04-13 14:00:00,11.37,11.47,11.35,11.4,195869.0,11.2939,11.3933,11.2741,11.3237,195869.0
2020-04-13 14:30:00,11.41,11.42,11.27,11.37,190012.0,11.3337,11.3436,11.1946,11.2939,190012.0
2020-04-13 15:00:00,11.37,11.46,11.3,11.43,273213.0,11.2939,11.3833,11.2244,11.3535,273213.0
2020-04-13 15:30:00,11.43,11.62,11.42,11.59,637311.0,11.3535,11.5423,11.3436,11.5125,637311.0
2020-04-14 09:30:00,12.0,12.25,11.88,11.95,1646797.0,11.9197,12.168,11.8005,11.8701,1646797.0
2020-04-14 10:00:00,11.95,12.22,11.95,12.03,749713.0,11.8701,12.1382,11.8701,11.9495,749713.0
2020-04-14 10:30:00,12.03,12.03,11.77,11.87,747795.0,11.9495,11.9495,11.6913,11.7906,747795.0
2020-04-14 11:00:00,11.87,12.07,11.79,12.02,482854.0,11.7906,11.9892,11.7111,11.9396,482854.0
2020-04-14 11:30:00,12.02,12.1,11.95,11.98,330052.0,11.9396,12.019,11.8701,11.8999,330052.0
2020-04-14 12:00:00,11.99,12.07,11.98,12.02,252407.0,11.9098,11.9892,11.8999,11.9396,252407.0
2020-04-14 12:30:00,12.02,12.05,11.9,11.96,366276.0,11.9396,11.9694,11.8204,11.88,366276.0
2020-04-14 13:00:00,11.97,11.97,11.84,11.93,226155.0,11.8899,11.8899,11.7608,11.8502,226155.0
2020-04-14 13:30:00,11.93,11.96,11.86,11.86,144295.0,11.8502,11.88,11.7807,11.7807,144295.0
2020-04-14 14:00:00,11.87,11.99,11.84,11.97,287033.0,11.7906,11.9098,11.7608,11.8899,287033.0
2020-04-14 14:30:00,11.97,12.0,11.85,11.94,230247.0,11.8899,11.9197,11.7707,11.8601,230247.0
2020-04-14 15:00:00,11.94,11.94,11.84,11.93,285859.0,11.8601,11.8601,11.7608,11.8502,285859.0
2020-04-14 15:30:00,11.93,12.0,11.87,11.93,852848.0,11.8502,11.9197,11.7906,11.8502,852848.0
2020-04-15 09:30:00,11.34,11.87,11.05,11.46,796948.0,11.2641,11.7906,10.9761,11.3833,796948.0
2020-04-15 10:00:00,11.46,11.68,11.38,11.43,565151.0,11.3833,11.6019,11.3039,11.3535,565151.0
2020-04-15 10:30:00,11.43,11.59,11.4,11.5,497660.0,11.3535,11.5125,11.3237,11.4231,497660.0
2020-04-15 11:00:00,11.51,11.54,11.21,11.29,458040.0,11.433,11.4628,11.135,11.2145,458040.0
2020-04-15 11:30:00,11.29,11.37,11.21,11.29,424070.0,11.2145,11.2939,11.135,11.2145,424070.0
2020-04-15 12:00:00,11.29,11.3,11.1,11.16,415804.0,11.2145,11.2244,11.0257,11.0853,415804.0
2020-04-15 12:30:00,11.17,11.54,11.11,11.52,465678.0,11.0953,11.4628,11.0357,11.4429,465678.0
2020-04-15 13:00:00,11.53,11.53,11.34,11.44,419963.0,11.4529,11.4529,11.2641,11.3635,419963.0
2020-04-15 13:30:00,11.44,11.44,11.25,11.32,317719.0,11.3635,11.3635,11.1747,11.2443,317719.0
2020-04-15 14:00:00,11.31,11.35,11.25,11.35,396701.0,11.2343,11.2741,11.1747,11.2741,396701.0
2020-04-15 14:30:00,11.35,11.45,11.32,11.42,355251.0,11.2741,11.3734,11.2443,11.3436,355251.0
2020-04-15 15:00:00,11.42,11.49,11.39,11.4,270244.0,11.3436,11.4131,11.3138,11.3237,270244.0
2020-04-15 15:30:00,11.4,11.42,11.26,11.3,639242.0,11.3237,11.3436,11.1847,11.2244,639242.0
2020-04-16 09:30:00,11.5,11.54,11.0,11.24,634361.0,11.4231,11.4628,10.9264,11.1648,634361.0
2020-04-16 10:00:00,11.24,11.43,11.21,11.43,239059.0,11.1648,11.3535,11.135,11.3535,239059.0
2020-04-16 10:30:00,11.43,11.57,11.39,11.46,364434.0,11.3535,11.4926,11.3138,11.3833,364434.0
2020-04-16 11:00:00,11.47,11.51,11.36,11.39,196107.0,11.3933,11.433,11.284,11.3138,196107.0
2020-04-16 11:30:00,11.38,11.39,11.26,11.29,273761.0,11.3039,11.3138,11.1847,11.2145,273761.0
2020-04-16 12:00:00,11.3,11.32,11.12,11.17,318223.0,11.2244,11.2443,11.0456,11.0953,318223.0
2020-04-16 12:30:00,11.16,11.19,11.1,11.13,210124.0,11.0853,11.1151,11.0257,11.0555,210124.0
2020-04-16 13:00:00,11.14,11.16,11.05,11.15,267914.0,11.0655,11.0853,10.9761,11.0754,267914.0
2020-04-16 13:30:00,11.14,11.23,11.14,11.17,175784.0,11.0655,11.1549,11.0655,11.0953,175784.0
2020-04-16 14:00:00,11.15,11.21,11.12,11.18,100379.0,11.0754,11.135,11.0456,11.1052,100379.0
2020-04-16 14:30:00,11.18,11.22,11.14,11.2,115561.0,11.1052,11.1449,11.0655,11.1251,115561.0
2020-04-16 15:00:00,11.2,11.21,11.15,11.2,174635.0,11.1251,11.135,11.0754,11.1251,174635.0
2020-04-16 15:30:00,11.2,11.2,11.08,11.13,617088.0,11.1251,11.1251,11.0059,11.0555,617088.0
2020-04-17 09:30:00,11.62,11.64,11.24,11.3,1054930.0,11.5423,11.5621,11.1648,11.2244,1054930.0
2020-04-17 10:00:00,11.3,11.31,11.15,11.27,513876.0,11.2244,11.2343,11.0754,11.1946,513876.0
2020-04-17 10:30:00,11.27,11.32,11.22,11.24,228787.0,11.1946,11.2443,11.1449,11.1648,228787.0
2020-04-17 11:00:00,11.23,11.32,11.17,11.21,227491.0,11.1549,11.2443,11.0953,11.135,227491.0
2020-04-17 11:30:00,11.21,11.23,11.16,11.21,141898.0,11.135,11.1549,11.0853,11.135,141898.0
2020-04-17 12:00:00,11.2,11.23,11.17,11.18,159199.0,11.1251,11.1549,11.0953,11.1052,159199.0
2020-04-17 12:30:00,11.19,11.22,11.16,11.19,172759.0,11.1151,11.1449,11.0853,11.1151,172759.0
2020-04-17 13:00:00,11.19,11.21,11.07,11.09,231898.0,11.1151,11.135,10.9959,11.0158,231898.0
2020-04-17 13:30:00,11.08,11.09,10.96,11.07,785657.0,11.0059,11.0158,10.8867,10.9959,785657.0
2020-04-17 14:00:00,11.08,11.12,11.06,11.06,152454.0,11.0059,11.0456,10.986,10.986,152454.0
2020-04-17 14:30:00,11.06,11.06,10.97,10.99,201235.0,10.986,10.986,10.8966,10.9165,201235.0
2020-04-17 15:00:00,10.99,11.1,10.96,11.07,296846.0,10.9165,11.0257,10.8867,10.9959,296846.0
2020-04-17 15:30:00,11.07,11.45,11.05,11.3,1328280.0,10.9959,11.3734,10.9761,11.2244,1328280.0
2020-04-20 09:30:00,10.95,11.27,10.77,11.19,433956.0,10.8767,11.1946,10.6979,11.1151,433956.0
2020-04-20 10:00:00,11.18,11.35,11.15,11.21,155237.0,11.1052,11.2741,11.0754,11.135,155237.0
2020-04-20 10:30:00,11.21,11.36,11.15,11.31,138620.0,11.135,11.284,11.0754,11.2343,138620.0
2020-04-20 11:00:00,11.3,11.34,11.22,11.26,95149.0,11.2244,11.2641,11.1449,11.1847,95149.0
2020-04-20 11:30:00,11.25,11.25,11.16,11.18,141511.0,11.1747,11.1747,11.0853,11.1052,141511.0
2020-04-20 12:00:00,11.19,11.25,11.15,11.23,186716.0,11.1151,11.1747,11.0754,11.1549,186716.0
2020-04-20 12:30:00,11.24,11.24,11.2,11.21,111470.0,11.1648,11.1648,11.1251,11.135,111470.0
2020-04-20 13:00:00,11.21,11.22,11.1,11.15,146056.0,11.135,11.1449,11.0257,11.0754,146056.0
2020-04-20 13:30:00,11.14,11.15,11.09,11.11,166647.0,11.0655,11.0754,11.0158,11.0357,166647.0
2020-04-20 14:00:00,11.1,11.13,11.02,11.04,116744.0,11.0257,11.0555,10.9463,10.9661,116744.0
2020-04-20 14:30:00,11.04,11.14,11.02,11.04,178708.0,10.9661,11.0655,10.9463,10.9661,178708.0
2020-04-20 15:00:00,11.04,11.19,11.02,11.19,211289.0,10.9661,11.1151,10.9463,11.1151,211289.0
2020-04-20 15:30:00,11.18,11.22,11.09,11.15,383640.0,11.1052,11.1449,11.0158,11.0754,383640.0
2020-04-21 09:30:00,10.82,11.12,10.81,11.0,471231.0,10.7476,11.0456,10.7377,10.9264,471231.0
2020-04-21 10:00:00,11.0,11.08,10.86,10.9,425828.0,10.9264,11.0059,10.7873,10.8271,425828.0
2020-04-21 10:30:00,10.91,10.93,10.58,10.63,794587.0,10.837,10.8569,10.5092,10.5589,794587.0
2020-04-21 11:00:00,10.62,10.63,10.32,10.33,737480.0,10.5489,10.5589,10.251,10.2609,737480.0
2020-04-21 11:30:00,10.34,10.67,10.33,10.66,596620.0,10.2708,10.5986,10.2609,10.5887,596620.0
2020-04-21 12:00:00,10.65,10.73,10.59,10.6,439499.0,10.5787,10.6582,10.5192,10.5291,439499.0
2020-04-21 12:30:00,10.6,10.65,10.45,10.6,334937.0,10.5291,10.5787,10.3801,10.5291,334937.0
2020-04-21 13:00:00,10.6,10.79,10.54,10.78,334520.0,10.5291,10.7178,10.4695,10.7079,334520.0
2020-04-21 13:30:00,10.76,10.88,10.74,10.83,344567.0,10.688,10.8072,10.6681,10.7575,344567.0
2020-04-21 14:00:00,10.83,10.9,10.73,10.83,315209.0,10.7575,10.8271,10.6582,10.7575,315209.0
2020-04-21 14:30:00,10.84,10.87,10.71,10.73,236889.0,10.7675,10.7973,10.6383,10.6582,236889.0
2020-04-21 15:00:00,10.73,10.87,10.71,10.85,242536.0,10.6582,10.7973,10.6383,10.7774,242536.0
2020-04-21 15:30:00,10.85,10.93,10.77,10.83,449974.0,10.7774,10.8569,10.6979,10.7575,449974.0
2020-04-22 09:30:00,10.97,11.05,10.88,10.9,505265.0,10.8966,10.9761,10.8072,10.8271,505265.0
2020-04-22 10:00:00,10.89,10.91,10.76,10.78,430556.0,10.8171,10.837,10.688,10.7079,430556.0
2020-04-22 10:30:00,10.77,10.99,10.77,10.95,259175.0,10.6979,10.9165,10.6979,10.8767,259175.0
2020-04-22 11:00:00,10.97,11.15,10.97,11.04,467218.0,10.8966,11.0754,10.8966,10.9661,467218.0
2020-04-22 11:30:00,11.04,11.05,10.94,11.03,201960.0,10.9661,10.9761,10.8668,10.9562,201960.0
2020-04-22 12:00:00,11.03,11.05,10.97,11.0,103779.0,10.9562,10.9761,10.8966,10.9264,103779.0
2020-04-22 12:30:00,11.0,11.05,10.94,10.97,214572.0,10.9264,10.9761,10.8668,10.8966,214572.0
2020-04-22 13:00:00,10.98,11.0,10.91,10.95,127527.0,10.9065,10.9264,10.837,10.8767,127527.0
2020-04-22 13:30:00,10.95,11.06,10.95,11.02,167659.0,10.8767,10.986,10.8767,10.9463,167659.0
2020-04-22 14:00:00,11.02,11.06,10.97,11.01,147065.0,10.9463,10.986,10.8966,10.9363,147065.0
2020-04-22 14:30:00,11.02,11.06,11.0,11.02,93459.0,10.9463,10.986,10.9264,10.9463,93459.0
2020-04-22 15:00:00,11.02,11.06,10.99,11.0,134520.0,10.9463,10.986,10.9165,10.9264,134520.0
2020-04-22 15:30:00,11.01,11.05,10.86,11.0,709410.0,10.9363,10.9761,10.7873,10.9264,709410.0
2020-04-23 09:30:00,11.1,11.25,11.04,11.16,366029.0,11.0257,11.1747,10.9661,11.0853,366029.0
2020-04-23 10:00:00,11.16,11.21,11.04,11.14,276117.0,11.0853,11.135,10.9661,11.0655,276117.0
2020-04-23 10:30:00,11.13,11.19,11.11,11.15,259532.0,11.0555,11.1151,11.0357,11.0754,259532.0
2020-04-23 11:00:00,11.14,11.2,11.09,11.15,204110.0,11.0655,11.1251,11.0158,11.0754,204110.0
2020-04-23 11:30:00,11.15,11.15,11.01,11.11,192610.0,11.0754,11.0754,10.9363,11.0357,192610.0
2020-04-23 12:00:00,11.1,11.12,11.05,11.07,155640.0,11.0257,11.0456,10.9761,10.9959,155640.0
2020-04-23 12:30:00,11.06,11.08,10.88,10.99,303833.0,10.986,11.0059,10.8072,10.9165,303833.0
2020-04-23 13:00:00,10.99,11.18,10.98,11.06,421232.0,10.9165,11.1052,10.9065,10.986,421232.0
2020-04-23 13:30:00,11.06,11.12,10.99,11.02,200097.0,10.986,11.0456,10.9165,10.9463,200097.0
2020-04-23 14:00:00,11.03,11.07,10.94,11.04,416791.0,10.9562,10.9959,10.8668,10.9661,416791.0
2020-04-23 14:30:00,11.05,11.15,11.04,11.1,167691.0,10.9761,11.0754,10.9661,11.0257,167691.0
2020-04-23 15:00:00,11.1,11.1,10.99,11.06,169262.0,11.0257,11.0257,10.9165,10.986,169262.0
2020-04-23 15:30:00,11.05,11.09,10.96,11.0,351726.0,10.9761,11.0158,10.8867,10.9264,351726.0
2020-04-24 09:30:00,11.0,11.06,10.65,10.68,1060555.0,10.9264,10.986,10.5787,10.6085,1060555.0
2020-04-24 10:00:00,10.69,10.78,10.52,10.62,907975.0,10.6185,10.7079,10.4496,10.5489,907975.0
2020-04-24 10:30:00,10.62,10.66,10.56,10.61,497708.0,10.5489,10.5887,10.4894,10.539,497708.0
2020-04-24 11:00:00,10.6,10.65,10.55,10.61,500916.0,10.5291,10.5787,10.4794,10.539,500916.0
2020-04-24 11:30:00,10.6,10.64,10.55,10.58,247732.0,10.5291,10.5688,10.4794,10.5092,247732.0
2020-04-24 12:00:00,10.58,10.61,10.55,10.59,238547.0,10.5092,10.539,10.4794,10.5192,238547.0
2020-04-24 12:30:00,10.59,10.62,10.55,10.6,468061.0,10.5192,10.5489,10.4794,10.5291,468061.0
2020-04-24 13:00:00,10.6,10.61,10.52,10.54,373665.0,10.5291,10.539,10.4496,10.4695,373665.0
2020-04-24 13:30:00,10.55,10.57,10.47,10.51,614717.0,10.4794,10.4993,10.4,10.4397,614717.0
2020-04-24 14:00:00,10.52,10.61,10.48,10.59,731469.0,10.4496,10.539,10.4099,10.5192,731469.0
2020-04-24 14:30:00,10.59,10.66,10.57,10.64,387097.0,10.5192,10.5887,10.4993,10.5688,387097.0
2020-04-24 15:00:00,10.63,10.71,10.61,10.65,567428.0,10.5589,10.6383,10.539,10.5787,567428.0
2020-04-24 15:30:00,10.64,10.71,10.52,10.57,1343793.0,10.5688,10.6383,10.4496,10.4993,1343793.0
2020-04-27 09:30:00,10.74,10.74,10.47,10.55,778986.0,10.6681,10.6681,10.4,10.4794,778986.0
2020-04-27 10:00:00,10.55,10.59,10.49,10.52,789006.0,10.4794,10.5192,10.4198,10.4496,789006.0
2020-04-27 10:30:00,10.52,10.6,10.48,10.56,584463.0,10.4496,10.5291,10.4099,10.4894,584463.0
2020-04-27 11:00:00,10.56,10.65,10.52,10.62,497512.0,10.4894,10.5787,10.4496,10.5489,497512.0
2020-04-27 11:30:00,10.62,10.83,10.59,10.79,414282.0,10.5489,10.7575,10.5192,10.7178,414282.0
2020-04-27 12:00:00,10.8,10.83,10.62,10.66,405987.0,10.7277,10.7575,10.5489,10.5887,405987.0
2020-04-27 12:30:00,10.66,10.66,10.53,10.62,339737.0,10.5887,10.5887,10.4596,10.5489,339737.0
2020-04-27 13:00:00,10.62,10.62,10.53,10.59,294522.0,10.5489,10.5489,10.4596,10.5192,294522.0
2020-04-27 13:30:00,10.58,10.6,10.48,10.52,387228.0,10.5092,10.5291,10.4099,10.4496,387228.0
2020-04-27 14:00:00,10.53,10.56,10.5,10.55,245495.0,10.4596,10.4894,10.4298,10.4794,245495.0
2020-04-27 14:30:00,10.55,10.61,10.55,10.57,389648.0,10.4794,10.539,10.4794,10.4993,389648.0
2020-04-27 15:00:00,10.58,10.65,10.52,10.53,446210.0,10.5092,10.5787,10.4496,10.4596,446210.0
2020-04-27 15:30:00,10.53,10.55,10.48,10.49,947813.0,10.4596,10.4794,10.4099,10.4198,947813.0
2020-04-28 09:30:00,10.65,10.86,10.55,10.75,756201.0,10.5787,10.7873,10.4794,10.6781,756201.0
2020-04-28 10:00:00,10.75,10.9,10.72,10.79,506836.0,10.6781,10.8271,10.6483,10.7178,506836.0
2020-04-28 10:30:00,10.79,10.87,10.73,10.76,534267.0,10.7178,10.7973,10.6582,10.688,534267.0
2020-04-28 11:00:00,10.77,10.97,10.72,10.96,394735.0,10.6979,10.8966,10.6483,10.8867,394735.0
2020-04-28 11:30:00,10.95,11.01,10.84,10.89,459086.0,10.8767,10.9363,10.7675,10.8171,459086.0
2020-04-28 12:00:00,10.88,10.97,10.82,10.9,304651.0,10.8072,10.8966,10.7476,10.8271,304651.0
2020-04-28 12:30:00,10.89,10.93,10.84,10.91,221952.0,10.8171,10.8569,10.7675,10.837,221952.0
2020-04-28 13:00:00,10.9,10.91,10.8,10.85,299285.0,10.8271,10.837,10.7277,10.7774,299285.0
2020-04-28 13:30:00,10.85,10.89,10.82,10.88,173643.0,10.7774,10.8171,10.7476,10.8072,173643.0
2020-04-28 14:00:00,10.88,10.94,10.86,10.89,192454.0,10.8072,10.8668,10.7873,10.8171,192454.0
2020-04-28 14:30:00,10.89,10.94,10.85,10.91,260893.0,10.8171,10.8668,10.7774,10.837,260893.0
2020-04-28 15:00:00,10.92,10.97,10.87,10.92,328289.0,10.8469,10.8966,10.7973,10.8469,328289.0
2020-04-28 15:30:00,10.92,10.95,10.85,10.9,489490.0,10.8469,10.8767,10.7774,10.8271,489490.0
2020-04-29 09:30:00,11.18,11.25,11.04,11.06,447302.0,11.1052,11.1747,10.9661,10.986,447302.0
2020-04-29 10:00:00,11.05,11.07,10.76,10.84,754855.0,10.9761,10.9959,10.688,10.7675,754855.0
2020-04-29 10:30:00,10.85,10.92,10.8,10.81,445898.0,10.7774,10.8469,10.7277,10.7377,445898.0
2020-04-29 11:00:00,10.82,10.91,10.79,10.86,364860.0,10.7476,10.837,10.7178,10.7873,364860.0
2020-04-29 11:30:00,10.85,10.89,10.8,10.88,215217.0,10.7774,10.8171,10.7277,10.8072,215217.0
2020-04-29 12:00:00,10.88,10.9,10.82,10.86,172276.0,10.8072,10.8271,10.7476,10.7873,172276.0
2020-04-29 12:30:00,10.86,10.91,10.83,10.88,154163.0,10.7873,10.837,10.7575,10.8072,154163.0
2020-04-29 13:00:00,10.88,10.9,10.82,10.87,214187.0,10.8072,10.8271,10.7476,10.7973,214187.0
2020-04-29 13:30:00,10.87,10.87,10.69,10.69,385531.0,10.7973,10.7973,10.6185,10.6185,385531.0
2020-04-29 14:00:00,10.7,10.75,10.57,10.65,521094.0,10.6284,10.6781,10.4993,10.5787,521094.0
2020-04-29 14:30:00,10.64,10.66,10.59,10.66,310564.0,10.5688,10.5887,10.5192,10.5887,310564.0
2020-04-29 15:00:00,10.66,10.67,10.56,10.57,424116.0,10.5887,10.5986,10.4894,10.4993,424116.0
2020-04-29 15:30:00,10.57,10.59,10.5,10.52,958884.0,10.4993,10.5192,10.4298,10.4496,958884.0
2020-04-30 09:30:00,10.4,10.49,10.3,10.48,527916.0,10.3304,10.4198,10.2311,10.4099,527916.0
2020-04-30 10:00:00,10.48,10.62,10.4,10.43,407235.0,10.4099,10.5489,10.3304,10.3602,407235.0
2020-04-30 10:30:00,10.42,10.49,10.41,10.44,346608.0,10.3503,10.4198,10.3404,10.3702,346608.0
2020-04-30 11:00:00,10.44,10.48,10.41,10.46,449333.0,10.3702,10.4099,10.3404,10.39,449333.0
2020-04-30 11:30:00,10.46,10.55,10.45,10.51,423959.0,10.39,10.4794,10.3801,10.4397,423959.0
2020-04-30 12:00:00,10.51,10.55,10.45,10.52,337184.0,10.4397,10.4794,10.3801,10.4496,337184.0
2020-04-30 12:30:00,10.51,10.56,10.44,10.54,175751.0,10.4397,10.4894,10.3702,10.4695,175751.0
2020-04-30 13:00:00,10.54,10.58,10.5,10.55,334639.0,10.4695,10.5092,10.4298,10.4794,334639.0
2020-04-30 13:30:00,10.55,10.56,10.5,10.54,205188.0,10.4794,10.4894,10.4298,10.4695,205188.0
2020-04-30 14:00:00,10.54,10.58,10.51,10.54,276624.0,10.4695,10.5092,10.4397,10.4695,276624.0
2020-04-30 14:30:00,10.53,10.58,10.53,10.56,320374.0,10.4596,10.5092,10.4596,10.4894,320374.0
2020-04-30 15:00:00,10.57,10.65,10.54,10.65,423076.0,10.4993,10.5787,10.4695,10.5787,423076.0
2020-04-30 15:30:00,10.65,10.71,10.6,10.7,978024.0,10.5787,10.6383,10.5291,10.6284,978024.0
2020-05-01 09:30:00,10.35,10.63,10.03,10.3,1302020.0,10.2808,10.5589,9.9629,10.2311,1302020.0
2020-05-01 10:00:00,10.3,10.32,9.94,10.11,827547.0,10.2311,10.251,9.8735,10.0424,827547.0
2020-05-01 10:30:00,10.11,10.39,10.11,10.24,791573.0,10.0424,10.3205,10.0424,10.1715,791573.0
2020-05-01 11:00:00,10.25,10.34,10.21,10.23,696945.0,10.1814,10.2708,10.1417,10.1616,696945.0
2020-05-01 11:30:00,10.24,10.36,10.22,10.35,378542.0,10.1715,10.2907,10.1516,10.2808,378542.0
2020-05-01 12:00:00,10.35,10.36,10.22,10.36,433455.0,10.2808,10.2907,10.1516,10.2907,433455.0
2020-05-01 12:30:00,10.36,10.52,10.35,10.38,414909.0,10.2907,10.4496,10.2808,10.3106,414909.0
2020-05-01 13:00:00,10.38,10.42,10.32,10.38,178526.0,10.3106,10.3503,10.251,10.3106,178526.0
2020-05-01 13:30:00,10.38,10.39,10.28,10.32,172671.0,10.3106,10.3205,10.2112,10.251,172671.0
2020-05-01 14:00:00,10.33,10.37,10.28,10.29,77805.0,10.2609,10.3006,10.2112,10.2212,77805.0
2020-05-01 14:30:00,10.3,10.31,10.19,10.21,208637.0,10.2311,10.241,10.1218,10.1417,208637.0
2020-05-01 15:00:00,10.21,10.25,10.14,10.21,398073.0,10.1417,10.1814,10.0722,10.1417,398073.0
2020-05-01 15:30:00,10.21,10.23,10.12,10.16,835567.0,10.1417,10.1616,10.0523,10.092,835567.0
2020-05-04 09:30:00,10.61,11.18,10.27,10.83,1580128.0,10.539,11.1052,10.2013,10.7575,1580128.0
2020-05-04 10:00:00,10.83,10.89,10.71,10.79,659912.0,10.7575,10.8171,10.6383,10.7178,659912.0
2020-05-04 10:30:00,10.79,10.9,10.76,10.77,494949.0,10.7178,10.8271,10.688,10.6979,494949.0
2020-05-04 11:00:00,10.77,10.8,10.69,10.78,385571.0,10.6979,10.7277,10.6185,10.7079,385571.0
2020-05-04 11:30:00,10.77,11.07,10.76,10.9,1172623.0,10.6979,10.9959,10.688,10.8271,1172623.0
2020-05-04 12:00:00,10.9,10.96,10.81,10.88,608405.0,10.8271,10.8867,10.7377,10.8072,608405.0
2020-05-04 12:30:00,10.88,10.89,10.75,10.77,421922.0,10.8072,10.8171,10.6781,10.6979,421922.0
2020-05-04 13:00:00,10.78,10.81,10.7,10.8,378431.0,10.7079,10.7377,10.6284,10.7277,378431.0
2020-05-04 13:30:00,10.8,10.93,10.76,10.91,359954.0,10.7277,10.8569,10.688,10.837,359954.0
2020-05-04 14:00:00,10.91,10.91,10.72,10.73,370860.0,10.837,10.837,10.6483,10.6582,370860.0
2020-05-04 14:30:00,10.74,10.84,10.68,10.83,371483.0,10.6681,10.7675,10.6085,10.7575,371483.0
2020-05-04 15:00:00,10.83,11.0,10.81,10.99,422083.0,10.7575,10.9264,10.7377,10.9165,422083.0
2020-05-04 15:30:00,11.0,11.04,10.93,11.0,990345.0,10.9264,10.9661,10.8569,10.9264,990345.0
2020-05-05 09:30:00,11.58,11.7,11.36,11.58,1453425.0,11.5025,11.6217,11.284,11.5025,1453425.0
2020-05-05 10:00:00,11.58,11.69,11.45,11.48,1194731.0,11.5025,11.6118,11.3734,11.4032,1194731.0
2020-05-05 10:30:00,11.49,11.62,11.47,11.51,672656.0,11.4131,11.5423,11.3933,11.433,672656.0
2020-05-05 11:00:00,11.52,11.67,11.5,11.65,957617.0,11.4429,11.5919,11.4231,11.5721,957617.0
2020-05-05 11:30:00,11.64,11.78,11.64,11.69,521335.0,11.5621,11.7012,11.5621,11.6118,521335.0
2020-05-05 12:00:00,11.69,11.72,11.65,11.67,357456.0,11.6118,11.6416,11.5721,11.5919,357456.0
2020-05-05 12:30:00,11.68,11.73,11.6,11.65,744432.0,11.6019,11.6515,11.5224,11.5721,744432.0
2020-05-05 13:00:00,11.65,11.77,11.64,11.71,356793.0,11.5721,11.6913,11.5621,11.6317,356793.0
2020-05-05 13:30:00,11.71,11.83,11.7,11.8,367088.0,11.6317,11.7509,11.6217,11.7211,367088.0
2020-05-05 14:00:00,11.81,11.88,11.8,11.86,554455.0,11.731,11.8005,11.7211,11.7807,554455.0
2020-05-05 14:30:00,11.86,11.93,11.85,11.9,589831.0,11.7807,11.8502,11.7707,11.8204,589831.0
2020-05-05 15:00:00,11.89,11.9,11.74,11.82,812238.0,11.8105,11.8204,11.6615,11.7409,812238.0
2020-05-05 15:30:00,11.82,11.87,11.73,11.79,1813676.0,11.7409,11.7906,11.6515,11.7111,1813676.0
2020-05-06 09:30:00,11.94,12.12,11.47,11.61,1649055.0,11.8601,12.0389,11.3933,11.5323,1649055.0
2020-05-06 10:00:00,11.6,11.72,11.53,11.59,659315.0,11.5224,11.6416,11.4529,11.5125,659315.0
2020-05-06 10:30:00,11.6,11.66,11.54,11.64,550710.0,11.5224,11.582,11.4628,11.5621,550710.0
2020-05-06 11:00:00,11.63,11.67,11.5,11.55,485226.0,11.5522,11.5919,11.4231,11.4727,485226.0
2020-05-06 11:30:00,11.55,11.57,11.34,11.4,618600.0,11.4727,11.4926,11.2641,11.3237,618600.0
2020-05-06 12:00:00,11.4,11.51,11.39,11.45,271079.0,11.3237,11.433,11.3138,11.3734,271079.0
2020-05-06 12:30:00,11.46,11.49,11.42,11.45,220745.0,11.3833,11.4131,11.3436,11.3734,220745.0
2020-05-06 13:00:00,11.45,11.46,11.39,11.41,274167.0,11.3734,11.3833,11.3138,11.3337,274167.0
2020-05-06 13:30:00,11.41,11.52,11.41,11.51,201095.0,11.3337,11.4429,11.3337,11.433,201095.0
2020-05-06 14:00:00,11.5,11.54,11.48,11.5,212648.0,11.4231,11.4628,11.4032,11.4231,212648.0
2020-05-06 14:30:00,11.5,11.63,11.48,11.58,322407.0,11.4231,11.5522,11.4032,11.5025,322407.0
2020-05-06 15:00:00,11.58,11.64,11.56,11.59,272811.0,11.5025,11.5621,11.4827,11.5125,272811.0
2020-05-06 15:30:00,11.58,11.66,11.47,11.5,1219292.0,11.5025,11.582,11.3933,11.4231,1219292.0
2020-05-07 09:30:00,11.56,11.73,11.35,11.46,554579.0,11.4827,11.6515,11.2741,11.3833,554579.0
2020-05-07 10:00:00,11.46,11.51,11.28,11.29,498541.0,11.3833,11.433,11.2045,11.2145,498541.0
2020-05-07 10:30:00,11.28,11.36,11.22,11.24,429778.0,11.2045,11.284,11.1449,11.1648,429778.0
2020-05-07 11:00:00,11.23,11.26,11.16,11.23,520666.0,11.1549,11.1847,11.0853,11.1549,520666.0
2020-05-07 11:30:00,11.23,11.27,11.12,11.18,416814.0,11.1549,11.1946,11.0456,11.1052,416814.0
2020-05-07 12:00:00,11.18,11.28,11.16,11.23,323062.0,11.1052,11.2045,11.0853,11.1549,323062.0
2020-05-07 12:30:00,11.23,11.29,11.2,11.27,388913.0,11.1549,11.2145,11.1251,11.1946,388913.0
2020-05-07 13:00:00,11.27,11.35,11.22,11.3,299512.0,11.1946,11.2741,11.1449,11.2244,299512.0
2020-05-07 13:30:00,11.29,11.34,11.17,11.2,327819.0,11.2145,11.2641,11.0953,11.1251,327819.0
2020-05-07 14:00:00,11.2,11.26,11.12,11.14,402099.0,11.1251,11.1847,11.0456,11.0655,402099.0
2020-05-07 14:30:00,11.14,11.14,11.04,11.05,360350.0,11.0655,11.0655,10.9661,10.9761,360350.0
2020-05-07 15:00:00,11.04,11.21,11.02,11.2,831589.0,10.9661,11.135,10.9463,11.1251,831589.0
2020-05-07 15:30:00,11.19,11.2,11.07,11.14,703093.0,11.1151,11.1251,10.9959,11.0655,703093.0
2020-05-08 09:30:00,11.27,11.38,11.1,11.35,512017.0,11.1946,11.3039,11.0257,11.2741,512017.0
2020-05-08 10:00:00,11.37,11.6,11.36,11.55,598602.0,11.2939,11.5224,11.284,11.4727,598602.0
2020-05-08 10:30:00,11.55,11.61,11.46,11.49,494024.0,11.4727,11.5323,11.3833,11.4131,494024.0
2020-05-08 11:00:00,11.49,11.57,11.46,11.53,443032.0,11.4131,11.4926,11.3833,11.4529,443032.0
2020-05-08 11:30:00,11.53,11.55,11.47,11.54,340367.0,11.4529,11.4727,11.3933,11.4628,340367.0
2020-05-08 12:00:00,11.54,11.63,11.5,11.55,401158.0,11.4628,11.5522,11.4231,11.4727,401158.0
2020-05-08 12:30:00,11.55,11.56,11.44,11.46,266969.0,11.4727,11.4827,11.3635,11.3833,266969.0
2020-05-08 13:00:00,11.46,11.55,11.46,11.5,443637.0,11.3833,11.4727,11.3833,11.4231,443637.0
2020-05-08 13:30:00,11.51,11.54,11.48,11.51,249992.0,11.433,11.4628,11.4032,11.433,249992.0
2020-05-08 14:00:00,11.51,11.56,11.49,11.55,240525.0,11.433,11.4827,11.4131,11.4727,240525.0
2020-05-08 14:30:00,11.56,11.59,11.53,11.58,180749.0,11.4827,11.5125,11.4529,11.5025,180749.0
2020-05-08 15:00:00,11.59,11.62,11.57,11.58,313457.0,11.5125,11.5423,11.4926,11.5025,313457.0
2020-05-08 15:30:00,11.59,11.63,11.51,11.54,717688.0,11.5125,11.5522,11.433,11.4628,717688.0
2020-05-11 09:30:00,11.5,11.52,11.12,11.13,809013.0,11.4231,11.4429,11.0456,11.0555,809013.0
2020-05-11 10:00:00,11.13,11.2,10.99,11.17,848824.0,11.0555,11.1251,10.9165,11.0953,848824.0
2020-05-11 10:30:00,11.17,11.25,11.05,11.11,573494.0,11.0953,11.1747,10.9761,11.0357,573494.0
2020-05-11 11:00:00,11.11,11.16,11.1,11.14,225762.0,11.0357,11.0853,11.0257,11.0655,225762.0
2020-05-11 11:30:00,11.14,11.24,11.12,11.23,353655.0,11.0655,11.1648,11.0456,11.1549,353655.0
2020-05-11 12:00:00,11.22,11.24,11.15,11.22,303578.0,11.1449,11.1648,11.0754,11.1449,303578.0
2020-05-11 12:30:00,11.21,11.28,11.19,11.22,307597.0,11.135,11.2045,11.1151,11.1449,307597.0
2020-05-11 13:00:00,11.23,11.27,11.2,11.25,164148.0,11.1549,11.1946,11.1251,11.1747,164148.0
2020-05-11 13:30:00,11.25,11.26,11.19,11.19,168386.0,11.1747,11.1847,11.1151,11.1151,168386.0
2020-05-11 14:00:00,11.2,11.2,11.14,11.16,220776.0,11.1251,11.1251,11.0655,11.0853,220776.0
2020-05-11 14:30:00,11.16,11.22,11.15,11.18,164055.0,11.0853,11.1449,11.0754,11.1052,164055.0
2020-05-11 15:00:00,11.19,11.29,11.18,11.28,270703.0,11.1151,11.2145,11.1052,11.2045,270703.0
2020-05-11 15:30:00,11.27,11.35,11.27,11.31,580175.0,11.1946,11.2741,11.1946,11.2343,580175.0
2020-05-12 09:30:00,11.32,11.45,11.03,11.19,845937.0,11.2443,11.3734,10.9562,11.1151,845937.0
2020-05-12 10:00:00,11.19,11.25,11.12,11.12,282380.0,11.1151,11.1747,11.0456,11.0456,282380.0
2020-05-12 10:30:00,11.12,11.19,11.1,11.17,268354.0,11.0456,11.1151,11.0257,11.0953,268354.0
2020-05-12 11:00:00,11.17,11.18,11.11,11.12,291234.0,11.0953,11.1052,11.0357,11.0456,291234.0
2020-05-12 11:30:00,11.12,11.15,11.07,11.12,226602.0,11.0456,11.0754,10.9959,11.0456,226602.0
2020-05-12 12:00:00,11.11,11.15,11.11,11.14,126875.0,11.0357,11.0754,11.0357,11.0655,126875.0
2020-05-12 12:30:00,11.13,11.22,11.11,11.21,97745.0,11.0555,11.1449,11.0357,11.135,97745.0
2020-05-12 13:00:00,11.21,11.24,11.11,11.17,296013.0,11.135,11.1648,11.0357,11.0953,296013.0
2020-05-12 13:30:00,11.16,11.22,11.15,11.18,175022.0,11.0853,11.1449,11.0754,11.1052,175022.0
2020-05-12 14:00:00,11.19,11.19,11.1,11.15,155117.0,11.1151,11.1151,11.0257,11.0754,155117.0
2020-05-12 14:30:00,11.15,11.28,11.14,11.23,297766.0,11.0754,11.2045,11.0655,11.1549,297766.0
2020-05-12 15:00:00,11.23,11.29,11.21,11.26,227485.0,11.1549,11.2145,11.135,11.1847,227485.0
2020-05-12 15:30:00,11.25,11.29,11.14,11.19,1362937.0,11.1747,11.2145,11.0655,11.1151,1362937.0
2020-05-13 09:30:00,11.03,11.14,10.83,10.89,1049091.0,10.9562,11.0655,10.7575,10.8171,1049091.0
2020-05-13 10:00:00,10.88,11.06,10.88,11.0,953598.0,10.8072,10.986,10.8072,10.9264,953598.0
2020-05-13 10:30:00,11.01,11.04,10.95,10.98,277975.0,10.9363,10.9661,10.8767,10.9065,277975.0
2020-05-13 11:00:00,10.99,11.11,10.97,10.98,407892.0,10.9165,11.0357,10.8966,10.9065,407892.0
2020-05-13 11:30:00,10.98,11.01,10.8,10.89,741395.0,10.9065,10.9363,10.7277,10.8171,741395.0
2020-05-13 12:00:00,10.89,10.89,10.75,10.79,357222.0,10.8171,10.8171,10.6781,10.7178,357222.0
2020-05-13 12:30:00,10.8,10.82,10.76,10.79,233725.0,10.7277,10.7476,10.688,10.7178,233725.0
2020-05-13 13:00:00,10.79,10.89,10.77,10.82,240993.0,10.7178,10.8171,10.6979,10.7476,240993.0
2020-05-13 13:30:00,10.82,10.85,10.8,10.83,196295.0,10.7476,10.7774,10.7277,10.7575,196295.0
2020-05-13 14:00:00,10.83,10.85,10.8,10.85,409149.0,10.7575,10.7774,10.7277,10.7774,409149.0
2020-05-13 14:30:00,10.85,10.94,10.83,10.94,235572.0,10.7774,10.8668,10.7575,10.8668,235572.0
2020-05-13 15:00:00,10.94,11.01,10.89,10.94,254625.0,10.8668,10.9363,10.8171,10.8668,254625.0
2020-05-13 15:30:00,10.93,11.13,10.91,11.1,979357.0,10.8569,11.0555,10.837,11.0257,979357.0
2020-05-14 09:30:00,10.91,11.03,10.48,10.62,936742.0,10.837,10.9562,10.4099,10.5489,936742.0
2020-05-14 10:00:00,10.61,10.81,10.54,10.77,386339.0,10.539,10.7377,10.4695,10.6979,386339.0
2020-05-14 10:30:00,10.78,11.11,10.78,11.01,675121.0,10.7079,11.0357,10.7079,10.9363,675121.0
2020-05-14 11:00:00,11.01,11.06,10.84,10.86,436777.0,10.9363,10.986,10.7675,10.7873,436777.0
2020-05-14 11:30:00,10.86,10.9,10.75,10.87,314873.0,10.7873,10.8271,10.6781,10.7973,314873.0
2020-05-14 12:00:00,10.87,10.97,10.85,10.89,146238.0,10.7973,10.8966,10.7774,10.8171,146238.0
2020-05-14 12:30:00,10.89,11.0,10.82,10.99,222934.0,10.8171,10.9264,10.7476,10.9165,222934.0
2020-05-14 13:00:00,10.98,11.05,10.87,11.04,618513.0,10.9065,10.9761,10.7973,10.9661,618513.0
2020-05-14 13:30:00,11.03,11.05,10.93,10.94,384668.0,10.9562,10.9761,10.8569,10.8668,384668.0
2020-05-14 14:00:00,10.94,11.01,10.92,10.99,518218.0,10.8668,10.9363,10.8469,10.9165,518218.0
2020-05-14 14:30:00,11.0,11.03,10.93,10.96,357453.0,10.9264,10.9562,10.8569,10.8867,357453.0
2020-05-14 15:00:00,10.97,11.09,10.96,11.08,675548.0,10.8966,11.0158,10.8867,11.0059,675548.0
2020-05-14 15:30:00,11.08,11.14,11.03,11.1,655157.0,11.0059,11.0655,10.9562,11.0257,655157.0
2020-05-15 09:30:00,11.14,11.28,10.96,11.12,961507.0,11.0655,11.2045,10.8867,11.0456,961507.0
2020-05-15 10:00:00,11.12,11.12,11.01,11.05,580544.0,11.0456,11.0456,10.9363,10.9761,580544.0
2020-05-15 10:30:00,11.05,11.07,10.94,11.03,998302.0,10.9761,10.9959,10.8668,10.9562,998302.0
2020-05-15 11:00:00,11.02,11.12,10.97,11.06,578559.0,10.9463,11.0456,10.8966,10.986,578559.0
2020-05-15 11:30:00,11.05,11.06,10.97,11.01,784106.0,10.9761,10.986,10.8966,10.9363,784106.0
2020-05-15 12:00:00,11.01,11.01,10.92,10.92,369712.0,10.9363,10.9363,10.8469,10.8469,369712.0
2020-05-15 12:30:00,10.92,10.98,10.9,10.94,364975.0,10.8469,10.9065,10.8271,10.8668,364975.0
2020-05-15 13:00:00,10.94,11.02,10.93,10.99,518047.0,10.8668,10.9463,10.8569,10.9165,518047.0
2020-05-15 13:30:00,11.0,11.13,10.98,11.12,318727.0,10.9264,11.0555,10.9065,11.0456,318727.0
2020-05-15 14:00:00,11.12,11.35,11.11,11.25,1181605.0,11.0456,11.2741,11.0357,11.1747,1181605.0
2020-05-15 14:30:00,11.26,11.27,11.16,11.16,429409.0,11.1847,11.1946,11.0853,11.0853,429409.0
2020-05-15 15:00:00,11.17,11.28,11.15,11.27,386787.0,11.0953,11.2045,11.0754,11.1946,386787.0
2020-05-15 15:30:00,11.27,11.35,11.25,11.34,890249.0,11.1946,11.2741,11.1747,11.2641,890249.0
2020-05-18 09:30:00,12.0,12.2,11.91,12.05,1534849.0,11.9197,12.1184,11.8303,11.9694,1534849.0
2020-05-18 10:00:00,12.04,12.3,12.04,12.21,853513.0,11.9594,12.2177,11.9594,12.1283,853513.0
2020-05-18 10:30:00,12.21,12.24,12.14,12.21,525162.0,12.1283,12.1581,12.0588,12.1283,525162.0
2020-05-18 11:00:00,12.22,12.25,12.18,12.22,485476.0,12.1382,12.168,12.0985,12.1382,485476.0
2020-05-18 11:30:00,12.23,12.26,12.11,12.23,551029.0,12.1482,12.178,12.029,12.1482,551029.0
2020-05-18 12:00:00,12.22,12.23,12.1,12.12,520098.0,12.1382,12.1482,12.019,12.0389,520098.0
2020-05-18 12:30:00,12.13,12.13,12.08,12.12,347095.0,12.0488,12.0488,11.9992,12.0389,347095.0
2020-05-18 13:00:00,12.12,12.18,12.11,12.12,315355.0,12.0389,12.0985,12.029,12.0389,315355.0
2020-05-18 13:30:00,12.12,12.15,12.11,12.11,266341.0,12.0389,12.0687,12.029,12.029,266341.0
2020-05-18 14:00:00,12.12,12.2,12.11,12.17,240534.0,12.0389,12.1184,12.029,12.0886,240534.0
2020-05-18 14:30:00,12.17,12.2,12.14,12.2,259721.0,12.0886,12.1184,12.0588,12.1184,259721.0
2020-05-18 15:00:00,12.2,12.26,12.18,12.24,474321.0,12.1184,12.178,12.0985,12.1581,474321.0
2020-05-18 15:30:00,12.24,12.32,12.23,12.26,1061979.0,12.1581,12.2376,12.1482,12.178,1061979.0
2020-05-19 09:30:00,12.14,12.36,11.99,12.32,808926.0,12.0588,12.2773,11.9098,12.2376,808926.0
2020-05-19 10:00:00,12.3,12.44,12.27,12.44,535392.0,12.2177,12.3568,12.1879,12.3568,535392.0
2020-05-19 10:30:00,12.44,12.61,12.37,12.6,669993.0,12.3568,12.5256,12.2872,12.5157,669993.0
2020-05-19 11:00:00,12.6,12.68,12.55,12.62,566100.0,12.5157,12.5952,12.466,12.5356,566100.0
2020-05-19 11:30:00,12.62,12.66,12.49,12.52,384345.0,12.5356,12.5753,12.4064,12.4362,384345.0
2020-05-19 12:00:00,12.52,12.53,12.4,12.45,330805.0,12.4362,12.4462,12.317,12.3667,330805.0
2020-05-19 12:30:00,12.44,12.5,12.43,12.43,266751.0,12.3568,12.4164,12.3468,12.3468,266751.0
2020-05-19 13:00:00,12.44,12.46,12.22,12.23,660859.0,12.3568,12.3766,12.1382,12.1482,660859.0
2020-05-19 13:30:00,12.23,12.25,11.63,12.12,1309753.0,12.1482,12.168,11.5522,12.0389,1309753.0
2020-05-19 14:00:00,12.13,12.2,12.08,12.19,469260.0,12.0488,12.1184,11.9992,12.1084,469260.0
2020-05-19 14:30:00,12.18,12.36,12.14,12.18,638963.0,12.0985,12.2773,12.0588,12.0985,638963.0
2020-05-19 15:00:00,12.18,12.24,12.07,12.09,604049.0,12.0985,12.1581,11.9892,12.0091,604049.0
2020-05-19 15:30:00,12.09,12.1,11.85,11.87,1416867.0,12.0091,12.019,11.7707,11.7906,1416867.0
2020-05-20 09:30:00,12.18,12.25,12.05,12.06,986765.0,12.0985,12.168,11.9694,11.9793,986765.0
2020-05-20 10:00:00,12.07,12.32,12.06,12.23,815166.0,11.9892,12.2376,11.9793,12.1482,815166.0
2020-05-20 10:30:00,12.22,12.34,12.22,12.32,341261.0,12.1382,12.2574,12.1382,12.2376,341261.0
2020-05-20 11:00:00,12.33,12.38,12.24,12.28,397465.0,12.2475,12.2972,12.1581,12.1978,397465.0
2020-05-20 11:30:00,12.27,12.3,12.24,12.27,203170.0,12.1879,12.2177,12.1581,12.1879,203170.0
2020-05-20 12:00:00,12.28,12.28,12.14,12.24,383412.0,12.1978,12.1978,12.0588,12.1581,383412.0
2020-05-20 12:30:00,12.23,12.3,12.23,12.24,558657.0,12.1482,12.2177,12.1482,12.1581,558657.0
2020-05-20 13:00:00,12.24,12.3,12.23,12.25,317442.0,12.1581,12.2177,12.1482,12.168,317442.0
2020-05-20 13:30:00,12.25,12.35,12.17,12.21,661057.0,12.168,12.2674,12.0886,12.1283,661057.0
2020-05-20 14:00:00,12.21,12.21,12.1,12.18,193154.0,12.1283,12.1283,12.019,12.0985,193154.0
2020-05-20 14:30:00,12.17,12.23,12.15,12.21,113871.0,12.0886,12.1482,12.0687,12.1283,113871.0
2020-05-20 15:00:00,12.21,12.23,12.11,12.12,287391.0,12.1283,12.1482,12.029,12.0389,287391.0
2020-05-20 15:30:00,12.12,12.15,11.98,12.0,1203118.0,12.0389,12.0687,11.8999,11.9197,1203118.0
2020-05-21 09:30:00,12.02,12.2,11.98,12.03,746219.0,11.9396,12.1184,11.8999,11.9495,746219.0
2020-05-21 10:00:00,12.03,12.08,11.99,12.02,604424.0,11.9495,11.9992,11.9098,11.9396,604424.0
2020-05-21 10:30:00,12.02,12.05,11.93,12.03,629206.0,11.9396,11.9694,11.8502,11.9495,629206.0
2020-05-21 11:00:00,12.02,12.02,11.88,11.91,556010.0,11.9396,11.9396,11.8005,11.8303,556010.0
2020-05-21 11:30:00,11.92,12.02,11.92,11.94,885674.0,11.8403,11.9396,11.8403,11.8601,885674.0
2020-05-21 12:00:00,11.94,12.03,11.92,11.94,322469.0,11.8601,11.9495,11.8403,11.8601,322469.0
2020-05-21 12:30:00,11.94,11.94,11.85,11.88,275721.0,11.8601,11.8601,11.7707,11.8005,275721.0
2020-05-21 13:00:00,11.88,11.92,11.85,11.88,254330.0,11.8005,11.8403,11.7707,11.8005,254330.0
2020-05-21 13:30:00,11.88,11.92,11.82,11.87,320387.0,11.8005,11.8403,11.7409,11.7906,320387.0
2020-05-21 14:00:00,11.87,11.89,11.85,11.88,428889.0,11.7906,11.8105,11.7707,11.8005,428889.0
2020-05-21 14:30:00,11.88,11.93,11.82,11.9,325212.0,11.8005,11.8502,11.7409,11.8204,325212.0
2020-05-21 15:00:00,11.9,11.93,11.88,11.9,524222.0,11.8204,11.8502,11.8005,11.8204,524222.0
2020-05-21 15:30:00,11.9,11.92,11.81,11.82,1067317.0,11.8204,11.8403,11.731,11.7409,1067317.0
2020-05-22 09:30:00,11.83,11.85,11.51,11.8,819572.0,11.7509,11.7707,11.433,11.7211,819572.0
2020-05-22 10:00:00,11.79,11.87,11.78,11.85,818929.0,11.7111,11.7906,11.7012,11.7707,818929.0
2020-05-22 10:30:00,11.85,11.96,11.84,11.94,1075544.0,11.7707,11.88,11.7608,11.8601,1075544.0
2020-05-22 11:00:00,11.94,12.0,11.82,11.84,751518.0,11.8601,11.9197,11.7409,11.7608,751518.0
2020-05-22 11:30:00,11.83,11.86,11.73,11.76,194220.0,11.7509,11.7807,11.6515,11.6813,194220.0
2020-05-22 12:00:00,11.76,11.8,11.72,11.73,209674.0,11.6813,11.7211,11.6416,11.6515,209674.0
2020-05-22 12:30:00,11.74,11.76,11.7,11.71,139270.0,11.6615,11.6813,11.6217,11.6317,139270.0
2020-05-22 13:00:00,11.71,11.72,11.6,11.62,315699.0,11.6317,11.6416,11.5224,11.5423,315699.0
2020-05-22 13:30:00,11.62,11.62,11.55,11.57,469192.0,11.5423,11.5423,11.4727,11.4926,469192.0
2020-05-22 14:00:00,11.57,11.61,11.46,11.48,866324.0,11.4926,11.5323,11.3833,11.4032,866324.0
2020-05-22 14:30:00,11.48,11.57,11.46,11.54,1096586.0,11.4032,11.4926,11.3833,11.4628,1096586.0
2020-05-22 15:00:00,11.54,11.56,11.5,11.54,983953.0,11.4628,11.4827,11.4231,11.4628,983953.0
2020-05-22 15:30:00,11.54,11.71,11.53,11.7,1346663.0,11.4628,11.6317,11.4529,11.6217,1346663.0
2020-05-26 09:30:00,12.02,12.06,11.76,11.78,1363208.0,11.9396,11.9793,11.6813,11.7012,1363208.0
2020-05-26 10:00:00,11.78,11.81,11.63,11.69,687567.0,11.7012,11.731,11.5522,11.6118,687567.0
2020-05-26 10:30:00,11.69,11.74,11.64,11.69,602023.0,11.6118,11.6615,11.5621,11.6118,602023.0
2020-05-26 11:00:00,11.69,11.7,11.56,11.59,485714.0,11.6118,11.6217,11.4827,11.5125,485714.0
2020-05-26 11:30:00,11.59,11.61,11.51,11.52,578498.0,11.5125,11.5323,11.433,11.4429,578498.0
2020-05-26 12:00:00,11.52,11.52,11.34,11.38,1048530.0,11.4429,11.4429,11.2641,11.3039,1048530.0
2020-05-26 12:30:00,11.38,11.4,11.35,11.39,447004.0,11.3039,11.3237,11.2741,11.3138,447004.0
2020-05-26 13:00:00,11.4,11.4,11.27,11.29,720596.0,11.3237,11.3237,11.1946,11.2145,720596.0
2020-05-26 13:30:00,11.29,11.29,11.08,11.18,1642294.0,11.2145,11.2145,11.0059,11.1052,1642294.0
2020-05-26 14:00:00,11.18,11.21,11.15,11.2,684584.0,11.1052,11.135,11.0754,11.1251,684584.0
2020-05-26 14:30:00,11.2,11.25,11.17,11.21,1121995.0,11.1251,11.1747,11.0953,11.135,1121995.0
2020-05-26 15:00:00,11.21,11.24,11.19,11.21,1112687.0,11.135,11.1648,11.1151,11.135,1112687.0
2020-05-26 15:30:00,11.21,11.24,10.74,11.11,5813554.0,11.135,11.1648,10.6681,11.0357,5813554.0
2020-05-27 09:30:00,11.18,11.3,10.8,10.96,1610035.0,11.1052,11.2244,10.7277,10.8867,1610035.0
2020-05-27 10:00:00,10.97,11.29,10.91,11.09,1045942.0,10.8966,11.2145,10.837,11.0158,1045942.0
2020-05-27 10:30:00,11.1,11.1,10.89,10.91,768959.0,11.0257,11.0257,10.8171,10.837,768959.0
2020-05-27 11:00:00,10.91,11.03,10.81,10.85,910328.0,10.837,10.9562,10.7377,10.7774,910328.0
2020-05-27 11:30:00,10.86,10.89,10.72,10.75,1448435.0,10.7873,10.8171,10.6483,10.6781,1448435.0
2020-05-27 12:00:00,10.75,10.94,10.72,10.79,686610.0,10.6781,10.8668,10.6483,10.7178,686610.0
2020-05-27 12:30:00,10.79,10.93,10.78,10.81,705076.0,10.7178,10.8569,10.7079,10.7377,705076.0
2020-05-27 13:00:00,10.82,10.82,10.73,10.76,585878.0,10.7476,10.7476,10.6582,10.688,585878.0
2020-05-27 13:30:00,10.76,10.87,10.68,10.79,959942.0,10.688,10.7973,10.6085,10.7178,959942.0
2020-05-27 14:00:00,10.79,10.89,10.77,10.83,852255.0,10.7178,10.8171,10.6979,10.7575,852255.0
2020-05-27 14:30:00,10.83,10.98,10.82,10.93,668308.0,10.7575,10.9065,10.7476,10.8569,668308.0
2020-05-27 15:00:00,10.93,11.02,10.86,11.01,697443.0,10.8569,10.9463,10.7873,10.9363,697443.0
2020-05-27 15:30:00,11.01,11.02,10.89,10.94,1363568.0,10.9363,10.9463,10.8171,10.8668,1363568.0
2020-05-28 09:30:00,11.13,11.14,10.86,11.1,760760.0,11.0555,11.0655,10.7873,11.0257,760760.0
2020-05-28 10:00:00,11.1,11.4,11.07,11.35,1214088.0,11.0257,11.3237,10.9959,11.2741,1214088.0
2020-05-28 10:30:00,11.35,11.36,11.22,11.27,706974.0,11.2741,11.284,11.1449,11.1946,706974.0
2020-05-28 11:00:00,11.27,11.53,11.23,11.52,832764.0,11.1946,11.4529,11.1549,11.4429,832764.0
2020-05-28 11:30:00,11.53,11.63,11.38,11.62,678567.0,11.4529,11.5522,11.3039,11.5423,678567.0
2020-05-28 12:00:00,11.62,11.67,11.53,11.62,592436.0,11.5423,11.5919,11.4529,11.5423,592436.0
2020-05-28 12:30:00,11.62,11.73,11.61,11.7,599941.0,11.5423,11.6515,11.5323,11.6217,599941.0
2020-05-28 13:00:00,11.7,11.77,11.63,11.67,606022.0,11.6217,11.6913,11.5522,11.5919,606022.0
2020-05-28 13:30:00,11.68,11.69,11.45,11.57,708950.0,11.6019,11.6118,11.3734,11.4926,708950.0
2020-05-28 14:00:00,11.56,11.68,11.53,11.61,323332.0,11.4827,11.6019,11.4529,11.5323,323332.0
2020-05-28 14:30:00,11.61,11.64,11.56,11.63,249168.0,11.5323,11.5621,11.4827,11.5522,249168.0
2020-05-28 15:00:00,11.63,11.67,11.48,11.49,347456.0,11.5522,11.5919,11.4032,11.4131,347456.0
2020-05-28 15:30:00,11.48,11.71,11.41,11.66,1849924.0,11.4032,11.6317,11.3337,11.582,1849924.0
2020-05-29 09:30:00,12.05,12.18,11.6,11.74,1610897.0,11.9694,12.0985,11.5224,11.6615,1610897.0
2020-05-29 10:00:00,11.74,11.86,11.62,11.63,776653.0,11.6615,11.7807,11.5423,11.5522,776653.0
2020-05-29 10:30:00,11.64,11.69,11.46,11.55,990497.0,11.5621,11.6118,11.3833,11.4727,990497.0
2020-05-29 11:00:00,11.55,11.78,11.44,11.77,941423.0,11.4727,11.7012,11.3635,11.6913,941423.0
2020-05-29 11:30:00,11.77,11.81,11.57,11.59,495718.0,11.6913,11.731,11.4926,11.5125,495718.0
2020-05-29 12:00:00,11.58,11.66,11.58,11.63,240081.0,11.5025,11.582,11.5025,11.5522,240081.0
2020-05-29 12:30:00,11.63,11.77,11.61,11.67,450950.0,11.5522,11.6913,11.5323,11.5919,450950.0
2020-05-29 13:00:00,11.67,11.83,11.62,11.76,545485.0,11.5919,11.7509,11.5423,11.6813,545485.0
2020-05-29 13:30:00,11.76,11.83,11.73,11.74,932304.0,11.6813,11.7509,11.6515,11.6615,932304.0
2020-05-29 14:00:00,11.74,11.92,11.73,11.92,700932.0,11.6615,11.8403,11.6515,11.8403,700932.0
2020-05-29 14:30:00,11.92,11.94,11.72,11.9,784907.0,11.8403,11.8601,11.6416,11.8204,784907.0
2020-05-29 15:00:00,11.91,11.99,11.86,11.91,920457.0,11.8303,11.9098,11.7807,11.8303,920457.0
2020-05-29 15:30:00,11.9,11.93,11.8,11.84,1611800.0,11.8204,11.8502,11.7211,11.7608,1611800.0
2020-06-01 09:30:00,11.52,11.82,11.51,11.77,714572.0,11.4429,11.7409,11.433,11.6913,714572.0
2020-06-01 10:00:00,11.77,11.96,11.76,11.84,554968.0,11.6913,11.88,11.6813,11.7608,554968.0
2020-06-01 10:30:00,11.84,11.85,11.66,11.68,503312.0,11.7608,11.7707,11.582,11.6019,503312.0
2020-06-01 11:00:00,11.69,11.75,11.63,11.72,490775.0,11.6118,11.6714,11.5522,11.6416,490775.0
2020-06-01 11:30:00,11.73,11.73,11.61,11.69,276962.0,11.6515,11.6515,11.5323,11.6118,276962.0
2020-06-01 12:00:00,11.68,11.77,11.65,11.75,357503.0,11.6019,11.6913,11.5721,11.6714,357503.0
2020-06-01 12:30:00,11.75,11.77,11.69,11.7,255018.0,11.6714,11.6913,11.6118,11.6217,255018.0
2020-06-01 13:00:00,11.7,11.72,11.65,11.72,151929.0,11.6217,11.6416,11.5721,11.6416,151929.0
2020-06-01 13:30:00,11.72,11.73,11.58,11.66,354218.0,11.6416,11.6515,11.5025,11.582,354218.0
2020-06-01 14:00:00,11.66,11.69,11.63,11.68,132362.0,11.582,11.6118,11.5522,11.6019,132362.0
2020-06-01 14:30:00,11.68,11.75,11.67,11.74,145005.0,11.6019,11.6714,11.5919,11.6615,145005.0
2020-06-01 15:00:00,11.74,11.76,11.68,11.74,170231.0,11.6615,11.6813,11.6019,11.6615,170231.0
2020-06-01 15:30:00,11.74,11.9,11.73,11.86,860724.0,11.6615,11.8204,11.6515,11.7807,860724.0
2020-06-02 09:30:00,11.87,12.0,11.74,11.8,434098.0,11.7906,11.9197,11.6615,11.7211,434098.0
2020-06-02 10:00:00,11.8,11.93,11.77,11.89,269380.0,11.7211,11.8502,11.6913,11.8105,269380.0
2020-06-02 10:30:00,11.9,11.9,11.76,11.83,251471.0,11.8204,11.8204,11.6813,11.7509,251471.0
2020-06-02 11:00:00,11.83,11.83,11.64,11.72,297603.0,11.7509,11.7509,11.5621,11.6416,297603.0
2020-06-02 11:30:00,11.73,11.79,11.73,11.77,109887.0,11.6515,11.7111,11.6515,11.6913,109887.0
2020-06-02 12:00:00,11.77,11.86,11.75,11.86,134406.0,11.6913,11.7807,11.6714,11.7807,134406.0
2020-06-02 12:30:00,11.86,11.86,11.79,11.83,148981.0,11.7807,11.7807,11.7111,11.7509,148981.0
2020-06-02 13:00:00,11.83,11.87,11.82,11.83,173027.0,11.7509,11.7906,11.7409,11.7509,173027.0
2020-06-02 13:30:00,11.84,11.95,11.83,11.93,600748.0,11.7608,11.8701,11.7509,11.8502,600748.0
2020-06-02 14:00:00,11.93,11.98,11.92,11.95,587380.0,11.8502,11.8999,11.8403,11.8701,587380.0
2020-06-02 14:30:00,11.95,11.98,11.92,11.94,471918.0,11.8701,11.8999,11.8403,11.8601,471918.0
2020-06-02 15:00:00,11.93,11.93,11.8,11.84,310449.0,11.8502,11.8502,11.7211,11.7608,310449.0
2020-06-02 15:30:00,11.84,11.88,11.81,11.84,621050.0,11.7608,11.8005,11.731,11.7608,621050.0
2020-06-03 09:30:00,11.8,12.06,11.78,12.03,540838.0,11.7211,11.9793,11.7012,11.9495,540838.0
2020-06-03 10:00:00,12.03,12.13,11.98,12.04,502764.0,11.9495,12.0488,11.8999,11.9594,502764.0
2020-06-03 10:30:00,12.04,12.09,11.88,11.9,320987.0,11.9594,12.0091,11.8005,11.8204,320987.0
2020-06-03 11:00:00,11.9,12.0,11.89,11.93,280422.0,11.8204,11.9197,11.8105,11.8502,280422.0
2020-06-03 11:30:00,11.94,11.94,11.84,11.88,403881.0,11.8601,11.8601,11.7608,11.8005,403881.0
2020-06-03 12:00:00,11.87,11.89,11.85,11.88,173463.0,11.7906,11.8105,11.7707,11.8005,173463.0
2020-06-03 12:30:00,11.87,11.89,11.84,11.84,229274.0,11.7906,11.8105,11.7608,11.7608,229274.0
2020-06-03 13:00:00,11.85,11.87,11.83,11.84,187523.0,11.7707,11.7906,11.7509,11.7608,187523.0
2020-06-03 13:30:00,11.83,11.92,11.83,11.85,290954.0,11.7509,11.8403,11.7509,11.7707,290954.0
2020-06-03 14:00:00,11.85,11.87,11.82,11.85,316547.0,11.7707,11.7906,11.7409,11.7707,316547.0
2020-06-03 14:30:00,11.85,11.86,11.82,11.85,156144.0,11.7707,11.7807,11.7409,11.7707,156144.0
2020-06-03 15:00:00,11.86,11.89,11.84,11.85,195496.0,11.7807,11.8105,11.7608,11.7707,195496.0
2020-06-03 15:30:00,11.84,11.86,11.79,11.83,760818.0,11.7608,11.7807,11.7111,11.7509,760818.0
2020-06-04 09:30:00,11.85,11.98,11.75,11.97,693287.0,11.7707,11.8999,11.6714,11.8899,693287.0
2020-06-04 10:00:00,11.98,12.05,11.9,11.92,544262.0,11.8999,11.9694,11.8204,11.8403,544262.0
2020-06-04 10:30:00,11.92,11.95,11.76,11.76,690663.0,11.8403,11.8701,11.6813,11.6813,690663.0
2020-06-04 11:00:00,11.76,11.82,11.68,11.78,758612.0,11.6813,11.7409,11.6019,11.7012,758612.0
2020-06-04 11:30:00,11.78,11.82,11.74,11.79,432246.0,11.7012,11.7409,11.6615,11.7111,432246.0
2020-06-04 12:00:00,11.79,11.81,11.74,11.78,232744.0,11.7111,11.731,11.6615,11.7012,232744.0
2020-06-04 12:30:00,11.77,11.78,11.68,11.69,422484.0,11.6913,11.7012,11.6019,11.6118,422484.0
2020-06-04 13:00:00,11.69,11.78,11.68,11.73,310056.0,11.6118,11.7012,11.6019,11.6515,310056.0
2020-06-04 13:30:00,11.73,11.78,11.71,11.76,267415.0,11.6515,11.7012,11.6317,11.6813,267415.0
2020-06-04 14:00:00,11.76,11.77,11.72,11.76,347015.0,11.6813,11.6913,11.6416,11.6813,347015.0
2020-06-04 14:30:00,11.76,11.8,11.71,11.73,396311.0,11.6813,11.7211,11.6317,11.6515,396311.0
2020-06-04 15:00:00,11.73,11.74,11.61,11.71,771183.0,11.6515,11.6615,11.5323,11.6317,771183.0
2020-06-04 15:30:00,11.7,11.86,11.7,11.85,1472514.0,11.6217,11.7807,11.6217,11.7707,1472514.0
2020-06-05 09:30:00,12.11,12.53,12.04,12.15,2095819.0,12.029,12.4462,11.9594,12.0687,2095819.0
2020-06-05 10:00:00,12.15,12.26,12.08,12.13,985214.0,12.0687,12.178,11.9992,12.0488,985214.0
2020-06-05 10:30:00,12.13,12.21,12.09,12.16,636216.0,12.0488,12.1283,12.0091,12.0786,636216.0
2020-06-05 11:00:00,12.16,12.2,12.11,12.16,623562.0,12.0786,12.1184,12.029,12.0786,623562.0
2020-06-05 11:30:00,12.17,12.19,12.1,12.14,600490.0,12.0886,12.1084,12.019,12.0588,600490.0
2020-06-05 12:00:00,12.14,12.23,12.1,12.21,408838.0,12.0588,12.1482,12.019,12.1283,408838.0
2020-06-05 12:30:00,12.21,12.29,12.2,12.2,605906.0,12.1283,12.2078,12.1184,12.1184,605906.0
2020-06-05 13:00:00,12.2,13.02,12.2,13.02,2327956.0,12.1184,12.9329,12.1184,12.9329,2327956.0
2020-06-05 13:30:00,13.21,13.34,12.41,12.58,4210200.0,13.1216,13.2508,12.327,12.4958,4210200.0
2020-06-05 14:00:00,12.59,12.6,12.21,12.42,1328203.0,12.5058,12.5157,12.1283,12.3369,1328203.0
2020-06-05 14:30:00,12.43,12.56,12.42,12.47,601558.0,12.3468,12.476,12.3369,12.3866,601558.0
2020-06-05 15:00:00,12.46,12.54,12.43,12.52,789024.0,12.3766,12.4561,12.3468,12.4362,789024.0
2020-06-05 15:30:00,12.51,12.57,12.45,12.51,1401599.0,12.4263,12.4859,12.3667,12.4263,1401599.0
2020-06-08 09:30:00,13.02,13.08,12.22,12.97,3091285.0,12.9329,12.9925,12.1382,12.8832,3091285.0
2020-06-08 10:00:00,12.97,12.99,12.7,12.75,1670959.0,12.8832,12.9031,12.615,12.6647,1670959.0
2020-06-08 10:30:00,12.75,12.76,12.53,12.68,1481017.0,12.6647,12.6746,12.4462,12.5952,1481017.0
2020-06-08 11:00:00,12.68,12.76,12.6,12.67,1040050.0,12.5952,12.6746,12.5157,12.5852,1040050.0
2020-06-08 11:30:00,12.68,12.76,12.57,12.69,623590.0,12.5952,12.6746,12.4859,12.6051,623590.0
2020-06-08 12:00:00,12.69,12.71,12.61,12.63,455507.0,12.6051,12.625,12.5256,12.5455,455507.0
2020-06-08 12:30:00,12.63,12.71,12.6,12.62,464996.0,12.5455,12.625,12.5157,12.5356,464996.0
2020-06-08 13:00:00,12.62,12.66,12.5,12.63,768394.0,12.5356,12.5753,12.4164,12.5455,768394.0
2020-06-08 13:30:00,12.63,12.65,12.52,12.55,759237.0,12.5455,12.5654,12.4362,12.466,759237.0
2020-06-08 14:00:00,12.55,12.57,12.14,12.4,1791052.0,12.466,12.4859,12.0588,12.317,1791052.0
2020-06-08 14:30:00,12.4,12.49,12.36,12.45,818165.0,12.317,12.4064,12.2773,12.3667,818165.0
2020-06-08 15:00:00,12.45,12.53,12.4,12.5,599919.0,12.3667,12.4462,12.317,12.4164,599919.0
2020-06-08 15:30:00,12.49,12.61,12.43,12.56,2451591.0,12.4064,12.5256,12.3468,12.476,2451591.0
2020-06-09 09:30:00,12.66,12.66,12.06,12.17,1818254.0,12.5753,12.5753,11.9793,12.0886,1818254.0
2020-06-09 10:00:00,12.18,12.19,11.63,11.97,2661235.0,12.0985,12.1084,11.5522,11.8899,2661235.0
2020-06-09 10:30:00,11.96,12.06,11.93,12.02,1247923.0,11.88,11.9793,11.8502,11.9396,1247923.0
2020-06-09 11:00:00,12.01,12.1,11.92,11.98,747624.0,11.9297,12.019,11.8403,11.8999,747624.0
2020-06-09 11:30:00,11.98,12.05,11.91,11.98,473065.0,11.8999,11.9694,11.8303,11.8999,473065.0
2020-06-09 12:00:00,11.98,12.01,11.94,11.99,252280.0,11.8999,11.9297,11.8601,11.9098,252280.0
2020-06-09 12:30:00,11.99,12.02,11.92,11.95,341834.0,11.9098,11.9396,11.8403,11.8701,341834.0
2020-06-09 13:00:00,11.96,11.99,11.91,11.96,301706.0,11.88,11.9098,11.8303,11.88,301706.0
2020-06-09 13:30:00,11.95,12.02,11.92,11.94,384727.0,11.8701,11.9396,11.8403,11.8601,384727.0
2020-06-09 14:00:00,11.94,11.96,11.85,11.87,434321.0,11.8601,11.88,11.7707,11.7906,434321.0
2020-06-09 14:30:00,11.88,11.93,11.84,11.93,419253.0,11.8005,11.8502,11.7608,11.8502,419253.0
2020-06-09 15:00:00,11.93,11.96,11.89,11.91,653329.0,11.8502,11.88,11.8105,11.8303,653329.0
2020-06-09 15:30:00,11.91,11.93,11.8,11.82,1353490.0,11.8303,11.8502,11.7211,11.7409,1353490.0
2020-06-10 09:30:00,11.85,11.91,11.73,11.83,979987.0,11.7707,11.8303,11.6515,11.7509,979987.0
2020-06-10 10:00:00,11.83,11.85,11.42,11.51,1684882.0,11.7509,11.7707,11.3436,11.433,1684882.0
2020-06-10 10:30:00,11.5,11.68,11.45,11.6,962783.0,11.4231,11.6019,11.3734,11.5224,962783.0
2020-06-10 11:00:00,11.6,11.75,11.55,11.75,462758.0,11.5224,11.6714,11.4727,11.6714,462758.0
2020-06-10 11:30:00,11.74,11.77,11.64,11.7,290235.0,11.6615,11.6913,11.5621,11.6217,290235.0
2020-06-10 12:00:00,11.71,11.84,11.69,11.84,489235.0,11.6317,11.7608,11.6118,11.7608,489235.0
2020-06-10 12:30:00,11.83,12.01,11.82,11.99,2343392.0,11.7509,11.9297,11.7409,11.9098,2343392.0
2020-06-10 13:00:00,11.99,12.1,11.95,12.02,723881.0,11.9098,12.019,11.8701,11.9396,723881.0
2020-06-10 13:30:00,12.03,12.06,11.95,11.97,265728.0,11.9495,11.9793,11.8701,11.8899,265728.0
2020-06-10 14:00:00,11.97,12.13,11.94,12.12,448959.0,11.8899,12.0488,11.8601,12.0389,448959.0
2020-06-10 14:30:00,12.12,12.13,11.96,12.03,475733.0,12.0389,12.0488,11.88,11.9495,475733.0
2020-06-10 15:00:00,12.02,12.08,11.98,12.07,375726.0,11.9396,11.9992,11.8999,11.9892,375726.0
2020-06-10 15:30:00,12.07,12.12,11.99,12.05,1295685.0,11.9892,12.0389,11.9098,11.9694,1295685.0
2020-06-11 09:30:00,11.54,11.81,11.48,11.65,1270772.0,11.4628,11.731,11.4032,11.5721,1270772.0
2020-06-11 10:00:00,11.65,11.67,11.41,11.41,1087467.0,11.5721,11.5919,11.3337,11.3337,1087467.0
2020-06-11 10:30:00,11.41,11.52,11.15,11.16,1633200.0,11.3337,11.4429,11.0754,11.0853,1633200.0
2020-06-11 11:00:00,11.16,11.34,11.15,11.27,1020483.0,11.0853,11.2641,11.0754,11.1946,1020483.0
2020-06-11 11:30:00,11.26,11.3,11.15,11.23,1020064.0,11.1847,11.2244,11.0754,11.1549,1020064.0
2020-06-11 12:00:00,11.23,11.23,11.06,11.1,1690683.0,11.1549,11.1549,10.986,11.0257,1690683.0
2020-06-11 12:30:00,11.1,11.19,10.87,10.94,2123620.0,11.0257,11.1151,10.7973,10.8668,2123620.0
2020-06-11 13:00:00,10.93,11.08,10.91,11.03,802716.0,10.8569,11.0059,10.837,10.9562,802716.0
2020-06-11 13:30:00,11.02,11.12,10.96,11.1,643223.0,10.9463,11.0456,10.8867,11.0257,643223.0
2020-06-11 14:00:00,11.09,11.1,10.98,11.02,804284.0,11.0158,11.0257,10.9065,10.9463,804284.0
2020-06-11 14:30:00,11.02,11.02,10.93,10.96,1014279.0,10.9463,10.9463,10.8569,10.8867,1014279.0
2020-06-11 15:00:00,10.96,10.99,10.9,10.97,1390871.0,10.8867,10.9165,10.8271,10.8966,1390871.0
2020-06-11 15:30:00,10.96,11.15,10.94,11.01,3229336.0,10.8867,11.0754,10.8668,10.9363,3229336.0
2020-06-12 09:30:00,11.26,11.42,11.2,11.36,1219788.0,11.1847,11.3436,11.1251,11.284,1219788.0
2020-06-12 10:00:00,11.36,11.41,11.27,11.3,645428.0,11.284,11.3337,11.1946,11.2244,645428.0
2020-06-12 10:30:00,11.3,11.31,10.9,10.91,1647861.0,11.2244,11.2343,10.8271,10.837,1647861.0
2020-06-12 11:00:00,10.91,10.93,10.68,10.79,1607024.0,10.837,10.8569,10.6085,10.7178,1607024.0
2020-06-12 11:30:00,10.79,10.81,10.65,10.71,1756275.0,10.7178,10.7377,10.5787,10.6383,1756275.0
2020-06-12 12:00:00,10.71,10.88,10.67,10.8,1467851.0,10.6383,10.8072,10.5986,10.7277,1467851.0
2020-06-12 12:30:00,10.8,10.96,10.78,10.94,579240.0,10.7277,10.8867,10.7079,10.8668,579240.0
2020-06-12 13:00:00,10.95,10.96,10.87,10.94,337388.0,10.8767,10.8867,10.7973,10.8668,337388.0
2020-06-12 13:30:00,10.94,10.96,10.78,10.81,578223.0,10.8668,10.8867,10.7079,10.7377,578223.0
2020-06-12 14:00:00,10.81,10.87,10.74,10.84,581398.0,10.7377,10.7973,10.6681,10.7675,581398.0
2020-06-12 14:30:00,10.84,10.91,10.75,10.88,529777.0,10.7675,10.837,10.6781,10.8072,529777.0
2020-06-12 15:00:00,10.88,11.01,10.88,10.98,938792.0,10.8072,10.9363,10.8072,10.9065,938792.0
2020-06-12 15:30:00,10.98,11.07,10.96,11.02,2045046.0,10.9065,10.9959,10.8867,10.9463,2045046.0
2020-06-15 09:30:00,10.78,10.96,10.63,10.84,1144189.0,10.7079,10.8867,10.5589,10.7675,1144189.0
2020-06-15 10:00:00,10.84,10.98,10.81,10.89,833427.0,10.7675,10.9065,10.7377,10.8171,833427.0
2020-06-15 10:30:00,10.88,10.96,10.84,10.95,265933.0,10.8072,10.8867,10.7675,10.8767,265933.0
2020-06-15 11:00:00,10.95,11.01,10.93,10.99,570457.0,10.8767,10.9363,10.8569,10.9165,570457.0
2020-06-15 11:30:00,10.99,11.0,10.91,10.97,211829.0,10.9165,10.9264,10.837,10.8966,211829.0
2020-06-15 12:00:00,10.97,11.02,10.95,11.0,550390.0,10.8966,10.9463,10.8767,10.9264,550390.0
2020-06-15 12:30:00,11.0,11.01,10.96,11.0,250116.0,10.9264,10.9363,10.8867,10.9264,250116.0
2020-06-15 13:00:00,11.0,11.01,10.92,10.95,455502.0,10.9264,10.9363,10.8469,10.8767,455502.0
2020-06-15 13:30:00,10.96,10.97,10.75,10.84,586722.0,10.8867,10.8966,10.6781,10.7675,586722.0
2020-06-15 14:00:00,10.83,11.01,10.83,10.95,551548.0,10.7575,10.9363,10.7575,10.8767,551548.0
2020-06-15 14:30:00,10.96,10.97,10.87,10.9,483946.0,10.8867,10.8966,10.7973,10.8271,483946.0
2020-06-15 15:00:00,10.91,11.01,10.88,10.93,731583.0,10.837,10.9363,10.8072,10.8569,731583.0
2020-06-15 15:30:00,10.93,11.0,10.81,10.98,1557226.0,10.8569,10.9264,10.7377,10.9065,1557226.0
2020-06-16 09:30:00,11.23,11.27,10.88,11.06,2067861.0,11.1549,11.1946,10.8072,10.986,2067861.0
2020-06-16 10:00:00,11.06,11.22,11.05,11.11,965637.0,10.986,11.1449,10.9761,11.0357,965637.0
2020-06-16 10:30:00,11.11,11.15,10.82,10.83,1002999.0,11.0357,11.0754,10.7476,10.7575,1002999.0
2020-06-16 11:00:00,10.84,11.1,10.78,11.04,580474.0,10.7675,11.0257,10.7079,10.9661,580474.0
2020-06-16 11:30:00,11.05,11.16,11.03,11.13,572102.0,10.9761,11.0853,10.9562,11.0555,572102.0
2020-06-16 12:00:00,11.13,11.17,11.03,11.09,818729.0,11.0555,11.0953,10.9562,11.0158,818729.0
2020-06-16 12:30:00,11.09,11.21,11.08,11.16,588612.0,11.0158,11.135,11.0059,11.0853,588612.0
2020-06-16 13:00:00,11.16,11.2,11.14,11.17,447561.0,11.0853,11.1251,11.0655,11.0953,447561.0
2020-06-16 13:30:00,11.18,11.27,11.07,11.19,790737.0,11.1052,11.1946,10.9959,11.1151,790737.0
2020-06-16 14:00:00,11.19,11.27,11.05,11.16,1041118.0,11.1151,11.1946,10.9761,11.0853,1041118.0
2020-06-16 14:30:00,11.16,11.18,10.99,11.08,1020117.0,11.0853,11.1052,10.9165,11.0059,1020117.0
2020-06-16 15:00:00,11.08,11.1,10.93,10.96,1261361.0,11.0059,11.0257,10.8569,10.8867,1261361.0
2020-06-16 15:30:00,10.95,10.98,10.9,10.97,1301805.0,10.8767,10.9065,10.8271,10.8966,1301805.0
2020-06-17 09:30:00,11.1,11.13,10.94,10.97,1397572.0,11.0257,11.0555,10.8668,10.8966,1397572.0
2020-06-17 10:00:00,10.97,11.03,10.9,10.94,1040337.0,10.8966,10.9562,10.8271,10.8668,1040337.0
2020-06-17 10:30:00,10.94,10.96,10.89,10.95,596681.0,10.8668,10.8867,10.8171,10.8767,596681.0
2020-06-17 11:00:00,10.95,11.05,10.92,11.03,710147.0,10.8767,10.9761,10.8469,10.9562,710147.0
2020-06-17 11:30:00,11.02,11.1,11.0,11.04,330854.0,10.9463,11.0257,10.9264,10.9661,330854.0
2020-06-17 12:00:00,11.05,11.05,11.0,11.01,355850.0,10.9761,10.9761,10.9264,10.9363,355850.0
2020-06-17 12:30:00,11.01,11.05,11.0,11.04,184006.0,10.9363,10.9761,10.9264,10.9661,184006.0
2020-06-17 13:00:00,11.04,11.06,11.03,11.05,393127.0,10.9661,10.986,10.9562,10.9761,393127.0
2020-06-17 13:30:00,11.06,11.11,11.04,11.07,387518.0,10.986,11.0357,10.9661,10.9959,387518.0
2020-06-17 14:00:00,11.07,11.11,11.06,11.09,238550.0,10.9959,11.0357,10.986,11.0158,238550.0
2020-06-17 14:30:00,11.09,11.16,11.08,11.14,1034395.0,11.0158,11.0853,11.0059,11.0655,1034395.0
2020-06-17 15:00:00,11.15,11.16,11.07,11.09,732726.0,11.0754,11.0853,10.9959,11.0158,732726.0
2020-06-17 15:30:00,11.09,11.1,11.02,11.03,1364121.0,11.0158,11.0257,10.9463,10.9562,1364121.0
2020-06-18 09:30:00,10.89,10.98,10.76,10.89,763938.0,10.8171,10.9065,10.688,10.8171,763938.0
2020-06-18 10:00:00,10.89,11.02,10.89,10.94,300096.0,10.8171,10.9463,10.8171,10.8668,300096.0
2020-06-18 10:30:00,10.95,10.99,10.9,10.94,246435.0,10.8767,10.9165,10.8271,10.8668,246435.0
2020-06-18 11:00:00,10.94,10.94,10.89,10.93,418276.0,10.8668,10.8668,10.8171,10.8569,418276.0
2020-06-18 11:30:00,10.93,10.97,10.91,10.91,251428.0,10.8569,10.8966,10.837,10.837,251428.0
2020-06-18 12:00:00,10.92,10.98,10.89,10.97,201710.0,10.8469,10.9065,10.8171,10.8966,201710.0
2020-06-18 12:30:00,10.97,10.98,10.93,10.97,118178.0,10.8966,10.9065,10.8569,10.8966,118178.0
2020-06-18 13:00:00,10.97,11.0,10.95,10.96,286769.0,10.8966,10.9264,10.8767,10.8867,286769.0
2020-06-18 13:30:00,10.96,10.99,10.96,10.99,102643.0,10.8867,10.9165,10.8867,10.9165,102643.0
2020-06-18 14:00:00,10.99,11.0,10.93,11.0,315964.0,10.9165,10.9264,10.8569,10.9264,315964.0
2020-06-18 14:30:00,11.0,11.01,10.88,10.88,570915.0,10.9264,10.9363,10.8072,10.8072,570915.0
2020-06-18 15:00:00,10.88,10.91,10.83,10.88,363616.0,10.8072,10.837,10.7575,10.8072,363616.0
2020-06-18 15:30:00,10.88,10.91,10.8,10.81,770775.0,10.8072,10.837,10.7277,10.7377,770775.0
2020-06-19 09:30:00,10.89,10.94,10.66,10.71,1038424.0,10.8171,10.8668,10.5887,10.6383,1038424.0
2020-06-19 10:00:00,10.72,10.73,10.53,10.54,1489957.0,10.6483,10.6582,10.4596,10.4695,1489957.0
2020-06-19 10:30:00,10.54,10.61,10.33,10.34,2250687.0,10.4695,10.539,10.2609,10.2708,2250687.0
2020-06-19 11:00:00,10.34,10.45,10.08,10.38,1985535.0,10.2708,10.3801,10.0126,10.3106,1985535.0
2020-06-19 11:30:00,10.38,10.41,10.24,10.41,1155096.0,10.3106,10.3404,10.1715,10.3404,1155096.0
2020-06-19 12:00:00,10.41,10.42,10.07,10.19,3176302.0,10.3404,10.3503,10.0026,10.1218,3176302.0
2020-06-19 12:30:00,10.19,10.32,10.18,10.29,664602.0,10.1218,10.251,10.1119,10.2212,664602.0
2020-06-19 13:00:00,10.3,10.36,10.26,10.33,518507.0,10.2311,10.2907,10.1914,10.2609,518507.0
2020-06-19 13:30:00,10.33,10.33,10.25,10.3,478860.0,10.2609,10.2609,10.1814,10.2311,478860.0
2020-06-19 14:00:00,10.29,10.34,10.25,10.27,491028.0,10.2212,10.2708,10.1814,10.2013,491028.0
2020-06-19 14:30:00,10.27,10.38,10.26,10.34,785758.0,10.2013,10.3106,10.1914,10.2708,785758.0
2020-06-19 15:00:00,10.34,10.46,10.32,10.38,604905.0,10.2708,10.39,10.251,10.3106,604905.0
2020-06-19 15:30:00,10.38,10.39,10.19,10.22,1649282.0,10.3106,10.3205,10.1218,10.1516,1649282.0
2020-06-22 09:30:00,10.4,10.7,10.28,10.5,1677084.0,10.3304,10.6284,10.2112,10.4298,1677084.0
2020-06-22 10:00:00,10.5,10.54,10.47,10.51,671361.0,10.4298,10.4695,10.4,10.4397,671361.0
2020-06-22 10:30:00,10.51,10.51,10.23,10.29,857464.0,10.4397,10.4397,10.1616,10.2212,857464.0
2020-06-22 11:00:00,10.29,10.3,10.17,10.28,625934.0,10.2212,10.2311,10.102,10.2112,625934.0
2020-06-22 11:30:00,10.28,10.35,10.21,10.23,458521.0,10.2112,10.2808,10.1417,10.1616,458521.0
2020-06-22 12:00:00,10.22,10.32,10.21,10.27,339831.0,10.1516,10.251,10.1417,10.2013,339831.0
2020-06-22 12:30:00,10.27,10.37,10.26,10.32,362668.0,10.2013,10.3006,10.1914,10.251,362668.0
2020-06-22 13:00:00,10.32,10.36,10.29,10.29,262754.0,10.251,10.2907,10.2212,10.2212,262754.0
2020-06-22 13:30:00,10.29,10.3,10.23,10.24,329161.0,10.2212,10.2311,10.1616,10.1715,329161.0
2020-06-22 14:00:00,10.24,10.24,10.12,10.13,699684.0,10.1715,10.1715,10.0523,10.0622,699684.0
2020-06-22 14:30:00,10.13,10.14,10.02,10.05,1053562.0,10.0622,10.0722,9.953,9.9828,1053562.0
2020-06-22 15:00:00,10.05,10.06,9.94,9.99,1563128.0,9.9828,9.9927,9.8735,9.9232,1563128.0
2020-06-22 15:30:00,9.99,10.02,9.94,9.98,2053119.0,9.9232,9.953,9.8735,9.9132,2053119.0
2020-06-23 09:30:00,10.04,10.12,9.48,10.03,3126831.0,9.9728,10.0523,9.4166,9.9629,3126831.0
2020-06-23 10:00:00,10.03,10.14,9.99,10.14,1352527.0,9.9629,10.0722,9.9232,10.0722,1352527.0
2020-06-23 10:30:00,10.13,10.14,10.06,10.08,753560.0,10.0622,10.0722,9.9927,10.0126,753560.0
2020-06-23 11:00:00,10.07,10.12,9.83,9.85,1300876.0,10.0026,10.0523,9.7642,9.7841,1300876.0
2020-06-23 11:30:00,9.86,10.08,9.83,10.06,837955.0,9.794,10.0126,9.7642,9.9927,837955.0
2020-06-23 12:00:00,10.05,10.08,9.99,10.02,421783.0,9.9828,10.0126,9.9232,9.953,421783.0
2020-06-23 12:30:00,10.02,10.04,9.9,10.0,951884.0,9.953,9.9728,9.8338,9.9331,951884.0
2020-06-23 13:00:00,9.99,10.0,9.89,9.99,697141.0,9.9232,9.9331,9.8238,9.9232,697141.0
2020-06-23 13:30:00,9.99,10.01,9.93,9.96,705158.0,9.9232,9.943,9.8636,9.8934,705158.0
2020-06-23 14:00:00,9.96,9.97,9.85,9.91,737710.0,9.8934,9.9033,9.7841,9.8437,737710.0
2020-06-23 14:30:00,9.9,9.99,9.85,9.97,632266.0,9.8338,9.9232,9.7841,9.9033,632266.0
2020-06-23 15:00:00,9.97,10.04,9.94,9.96,1361454.0,9.9033,9.9728,9.8735,9.8934,1361454.0
2020-06-23 15:30:00,9.97,10.04,9.91,9.92,2758845.0,9.9033,9.9728,9.8437,9.8536,2758845.0
2020-06-24 09:30:00,9.83,10.0,9.72,9.78,1877753.0,9.7642,9.9331,9.655,9.7146,1877753.0
2020-06-24 10:00:00,9.78,9.91,9.75,9.85,1227921.0,9.7146,9.8437,9.6848,9.7841,1227921.0
2020-06-24 10:30:00,9.84,9.86,9.67,9.77,1713777.0,9.7742,9.794,9.6053,9.7046,1713777.0
2020-06-24 11:00:00,9.77,9.78,9.61,9.7,1846688.0,9.7046,9.7146,9.5457,9.6351,1846688.0
2020-06-24 11:30:00,9.7,9.7,9.6,9.69,1583510.0,9.6351,9.6351,9.5358,9.6252,1583510.0
2020-06-24 12:00:00,9.69,9.71,9.63,9.65,871019.0,9.6252,9.645,9.5656,9.5854,871019.0
2020-06-24 12:30:00,9.66,9.77,9.62,9.75,989723.0,9.5954,9.7046,9.5556,9.6848,989723.0
2020-06-24 13:00:00,9.75,9.76,9.61,9.64,828551.0,9.6848,9.6947,9.5457,9.5755,828551.0
2020-06-24 13:30:00,9.63,9.7,9.61,9.69,733696.0,9.5656,9.6351,9.5457,9.6252,733696.0
2020-06-24 14:00:00,9.69,9.74,9.66,9.72,874683.0,9.6252,9.6748,9.5954,9.655,874683.0
2020-06-24 14:30:00,9.71,9.73,9.68,9.72,766381.0,9.645,9.6649,9.6152,9.655,766381.0
2020-06-24 15:00:00,9.72,9.86,9.71,9.84,1249469.0,9.655,9.794,9.645,9.7742,1249469.0
2020-06-24 15:30:00,9.83,9.96,9.74,9.8,5754798.0,9.7642,9.8934,9.6748,9.7344,5754798.0
2020-06-25 09:30:00,9.72,9.82,9.53,9.69,2476625.0,9.655,9.7543,9.4662,9.6252,2476625.0
2020-06-25 10:00:00,9.7,9.76,9.64,9.7,1341354.0,9.6351,9.6947,9.5755,9.6351,1341354.0
2020-06-25 10:30:00,9.71,9.73,9.6,9.71,1068039.0,9.645,9.6649,9.5358,9.645,1068039.0
2020-06-25 11:00:00,9.71,9.71,9.51,9.52,1623781.0,9.645,9.645,9.4464,9.4563,1623781.0
2020-06-25 11:30:00,9.52,9.54,9.29,9.41,3028695.0,9.4563,9.4762,9.2278,9.347,3028695.0
2020-06-25 12:00:00,9.41,9.52,9.4,9.52,1412038.0,9.347,9.4563,9.3371,9.4563,1412038.0
2020-06-25 12:30:00,9.52,9.55,9.47,9.49,1260354.0,9.4563,9.4861,9.4066,9.4265,1260354.0
2020-06-25 13:00:00,9.49,9.51,9.38,9.41,2156851.0,9.4265,9.4464,9.3172,9.347,2156851.0
2020-06-25 13:30:00,9.4,9.45,9.38,9.39,1716622.0,9.3371,9.3868,9.3172,9.3272,1716622.0
2020-06-25 14:00:00,9.39,9.43,9.33,9.39,3459330.0,9.3272,9.3669,9.2676,9.3272,3459330.0
2020-06-25 14:30:00,9.39,9.49,9.36,9.48,2566165.0,9.3272,9.4265,9.2974,9.4166,2566165.0
2020-06-25 15:00:00,9.48,9.76,9.46,9.72,4748746.0,9.4166,9.6947,9.3967,9.655,4748746.0
2020-06-25 15:30:00,9.73,9.99,9.65,9.71,9355994.0,9.6649,9.9232,9.5854,9.645,9355994.0
2020-06-26 10:30:00,9.73,10.07,9.2,9.2,44332173.0,9.6649,10.0026,9.1384,9.1384,44332173.0
2020-06-26 11:00:00,9.2,9.43,9.17,9.4,12992180.0,9.1384,9.3669,9.1087,9.3371,12992180.0
2020-06-26 11:30:00,9.39,9.44,9.25,9.3,5852158.0,9.3272,9.3768,9.1881,9.2378,5852158.0
2020-06-26 12:00:00,9.29,9.43,9.27,9.34,3864384.0,9.2278,9.3669,9.208,9.2775,3864384.0
2020-06-26 12:30:00,9.34,9.34,9.26,9.31,2345059.0,9.2775,9.2775,9.198,9.2477,2345059.0
2020-06-26 13:00:00,9.3,9.4,9.29,9.34,3605028.0,9.2378,9.3371,9.2278,9.2775,3605028.0
2020-06-26 13:30:00,9.34,9.41,9.31,9.35,5654690.0,9.2775,9.347,9.2477,9.2874,5654690.0
2020-06-26 14:00:00,9.36,9.44,9.31,9.39,3926076.0,9.2974,9.3768,9.2477,9.3272,3926076.0
2020-06-26 14:30:00,9.39,9.42,9.24,9.3,7795047.0,9.3272,9.357,9.1782,9.2378,7795047.0
2020-06-26 15:00:00,9.3,9.35,9.07,9.12,7552008.0,9.2378,9.2874,9.0093,9.059,7552008.0
2020-06-26 15:30:00,9.12,9.25,9.01,9.13,21507934.0,9.059,9.1881,8.9497,9.0689,21507934.0
2020-06-29 09:30:00,9.11,9.17,8.9,9.0,7102312.0,9.0491,9.1087,8.8405,8.9398,7102312.0
2020-06-29 10:00:00,8.99,9.29,8.98,9.21,3500385.0,8.9299,9.2278,8.9199,9.1484,3500385.0
2020-06-29 10:30:00,9.2,9.27,9.15,9.18,2709244.0,9.1384,9.208,9.0888,9.1186,2709244.0
2020-06-29 11:00:00,9.18,9.21,9.05,9.1,1729511.0,9.1186,9.1484,8.9895,9.0391,1729511.0
2020-06-29 11:30:00,9.1,9.18,9.1,9.16,1923793.0,9.0391,9.1186,9.0391,9.0987,1923793.0
2020-06-29 12:00:00,9.16,9.17,9.06,9.07,1167495.0,9.0987,9.1087,8.9994,9.0093,1167495.0
2020-06-29 12:30:00,9.07,9.11,9.06,9.07,895925.0,9.0093,9.0491,8.9994,9.0093,895925.0
2020-06-29 13:00:00,9.07,9.09,9.03,9.04,1416508.0,9.0093,9.0292,8.9696,8.9795,1416508.0
2020-06-29 13:30:00,9.04,9.09,9.0,9.05,1886004.0,8.9795,9.0292,8.9398,8.9895,1886004.0
2020-06-29 14:00:00,9.04,9.05,9.0,9.04,2366571.0,8.9795,8.9895,8.9398,8.9795,2366571.0
2020-06-29 14:30:00,9.04,9.06,9.01,9.05,1149311.0,8.9795,8.9994,8.9497,8.9895,1149311.0
2020-06-29 15:00:00,9.04,9.09,9.03,9.07,1481996.0,8.9795,9.0292,8.9696,9.0093,1481996.0
2020-06-29 15:30:00,9.07,9.13,9.0,9.06,6708829.0,9.0093,9.0689,8.9398,8.9994,6708829.0
2020-06-30 09:30:00,9.03,9.17,9.0,9.09,2217865.0,8.9696,9.1087,8.9398,9.0292,2217865.0
2020-06-30 10:00:00,9.09,9.14,9.0,9.0,3156567.0,9.0292,9.0789,8.9398,8.9398,3156567.0
2020-06-30 10:30:00,9.0,9.07,9.0,9.01,1659221.0,8.9398,9.0093,8.9398,8.9497,1659221.0
2020-06-30 11:00:00,9.01,9.03,8.9,8.9,2586012.0,8.9497,8.9696,8.8405,8.8405,2586012.0
2020-06-30 11:30:00,8.9,8.95,8.86,8.86,4118415.0,8.8405,8.8901,8.8007,8.8007,4118415.0
2020-06-30 12:00:00,8.86,8.91,8.75,8.75,5772503.0,8.8007,8.8504,8.6915,8.6915,5772503.0
2020-06-30 12:30:00,8.75,8.77,8.65,8.69,6835994.0,8.6915,8.7113,8.5921,8.6319,6835994.0
2020-06-30 13:00:00,8.69,8.98,8.65,8.88,3897939.0,8.6319,8.9199,8.5921,8.8206,3897939.0
2020-06-30 13:30:00,8.89,8.91,8.81,8.87,1948404.0,8.8305,8.8504,8.7511,8.8107,1948404.0
2020-06-30 14:00:00,8.87,8.96,8.83,8.92,2068431.0,8.8107,8.9001,8.7709,8.8603,2068431.0
2020-06-30 14:30:00,8.92,8.96,8.85,8.93,2778982.0,8.8603,8.9001,8.7908,8.8703,2778982.0
2020-06-30 15:00:00,8.93,8.99,8.91,8.99,3770027.0,8.8703,8.9299,8.8504,8.9299,3770027.0
2020-06-30 15:30:00,8.99,9.0,8.87,8.87,9502276.0,8.9299,8.9398,8.8107,8.8107,9502276.0
2020-07-01 09:30:00,8.93,9.09,8.9,8.99,4633395.0,8.8703,9.0292,8.8405,8.9299,4633395.0
2020-07-01 10:00:00,8.99,9.03,8.95,8.96,3145240.0,8.9299,8.9696,8.8901,8.9001,3145240.0
2020-07-01 10:30:00,8.96,9.0,8.9,8.96,1352317.0,8.9001,8.9398,8.8405,8.9001,1352317.0
2020-07-01 11:00:00,8.96,8.99,8.85,8.91,3355859.0,8.9001,8.9299,8.7908,8.8504,3355859.0
2020-07-01 11:30:00,8.91,8.95,8.86,8.88,2106388.0,8.8504,8.8901,8.8007,8.8206,2106388.0
2020-07-01 12:00:00,8.88,8.95,8.86,8.95,1228206.0,8.8206,8.8901,8.8007,8.8901,1228206.0
2020-07-01 12:30:00,8.95,8.95,8.91,8.93,1378895.0,8.8901,8.8901,8.8504,8.8703,1378895.0
2020-07-01 13:00:00,8.93,8.95,8.9,8.94,1279592.0,8.8703,8.8901,8.8405,8.8802,1279592.0
2020-07-01 13:30:00,8.94,8.94,8.9,8.91,1458114.0,8.8802,8.8802,8.8405,8.8504,1458114.0
2020-07-01 14:00:00,8.91,8.96,8.9,8.94,1490283.0,8.8504,8.9001,8.8405,8.8802,1490283.0
2020-07-01 14:30:00,8.94,8.98,8.9,8.95,2697083.0,8.8802,8.9199,8.8405,8.8901,2697083.0
2020-07-01 15:00:00,8.95,8.96,8.91,8.94,2262340.0,8.8901,8.9001,8.8504,8.8802,2262340.0
2020-07-01 15:30:00,8.94,9.08,8.91,9.03,11499176.0,8.8802,9.0193,8.8504,8.9696,11499176.0
2020-07-02 09:30:00,9.21,9.44,9.12,9.13,9690264.0,9.1484,9.3768,9.059,9.0689,9690264.0
2020-07-02 10:00:00,9.13,9.32,9.05,9.16,4244875.0,9.0689,9.2576,8.9895,9.0987,4244875.0
2020-07-02 10:30:00,9.16,9.2,9.13,9.15,1987748.0,9.0987,9.1384,9.0689,9.0888,1987748.0
2020-07-02 11:00:00,9.16,9.31,9.14,9.28,2425374.0,9.0987,9.2477,9.0789,9.2179,2425374.0
2020-07-02 11:30:00,9.27,9.37,9.25,9.37,2534683.0,9.208,9.3073,9.1881,9.3073,2534683.0
2020-07-02 12:00:00,9.36,9.44,9.33,9.38,4150629.0,9.2974,9.3768,9.2676,9.3172,4150629.0
2020-07-02 12:30:00,9.38,9.45,9.34,9.43,4045219.0,9.3172,9.3868,9.2775,9.3669,4045219.0
2020-07-02 13:00:00,9.42,9.58,9.41,9.52,8650033.0,9.357,9.5159,9.347,9.4563,8650033.0
2020-07-02 13:30:00,9.52,9.65,9.5,9.58,4561091.0,9.4563,9.5854,9.4364,9.5159,4561091.0
2020-07-02 14:00:00,9.58,9.61,9.47,9.57,3255297.0,9.5159,9.5457,9.4066,9.506,3255297.0
2020-07-02 14:30:00,9.56,9.62,9.52,9.59,3489132.0,9.496,9.5556,9.4563,9.5258,3489132.0
2020-07-02 15:00:00,9.59,9.65,9.52,9.61,2817252.0,9.5258,9.5854,9.4563,9.5457,2817252.0
2020-07-02 15:30:00,9.61,9.61,9.4,9.44,6113978.0,9.5457,9.5457,9.3371,9.3768,6113978.0
2020-07-06 09:30:00,9.63,9.66,9.45,9.46,6855444.0,9.5656,9.5954,9.3868,9.3967,6855444.0
2020-07-06 10:00:00,9.47,9.49,9.17,9.21,4232214.0,9.4066,9.4265,9.1087,9.1484,4232214.0
2020-07-06 10:30:00,9.21,9.25,9.07,9.08,3145376.0,9.1484,9.1881,9.0093,9.0193,3145376.0
2020-07-06 11:00:00,9.08,9.16,9.05,9.11,2105569.0,9.0193,9.0987,8.9895,9.0491,2105569.0
2020-07-06 11:30:00,9.1,9.14,8.96,8.97,2426427.0,9.0391,9.0789,8.9001,8.91,2426427.0
2020-07-06 12:00:00,8.96,9.1,8.93,8.99,2330279.0,8.9001,9.0391,8.8703,8.9299,2330279.0
2020-07-06 12:30:00,9.0,9.1,8.99,9.05,1176452.0,8.9398,9.0391,8.9299,8.9895,1176452.0
2020-07-06 13:00:00,9.05,9.13,9.04,9.08,1233349.0,8.9895,9.0689,8.9795,9.0193,1233349.0
2020-07-06 13:30:00,9.08,9.2,9.06,9.18,1666113.0,9.0193,9.1384,8.9994,9.1186,1666113.0
2020-07-06 14:00:00,9.19,9.23,9.15,9.18,1591398.0,9.1285,9.1682,9.0888,9.1186,1591398.0
2020-07-06 14:30:00,9.18,9.21,9.11,9.13,1118194.0,9.1186,9.1484,9.0491,9.0689,1118194.0
2020-07-06 15:00:00,9.13,9.17,9.11,9.14,1255465.0,9.0689,9.1087,9.0491,9.0789,1255465.0
2020-07-06 15:30:00,9.14,9.19,9.11,9.15,3164027.0,9.0789,9.1285,9.0491,9.0888,3164027.0
2020-07-07 09:30:00,9.07,9.18,9.0,9.04,1731115.0,9.0093,9.1186,8.9398,8.9795,1731115.0
2020-07-07 10:00:00,9.04,9.1,9.0,9.0,1506030.0,8.9795,9.0391,8.9398,8.9398,1506030.0
2020-07-07 10:30:00,9.01,9.02,8.9,8.92,2934425.0,8.9497,8.9597,8.8405,8.8603,2934425.0
2020-07-07 11:00:00,8.92,8.94,8.9,8.91,2038824.0,8.8603,8.8802,8.8405,8.8504,2038824.0
2020-07-07 11:30:00,8.91,9.0,8.86,8.95,2177736.0,8.8504,8.9398,8.8007,8.8901,2177736.0
2020-07-07 12:00:00,8.96,9.02,8.92,8.97,1148095.0,8.9001,8.9597,8.8603,8.91,1148095.0
2020-07-07 12:30:00,8.97,9.05,8.97,9.03,812858.0,8.91,8.9895,8.91,8.9696,812858.0
2020-07-07 13:00:00,9.03,9.04,8.96,8.98,1255754.0,8.9696,8.9795,8.9001,8.9199,1255754.0
2020-07-07 13:30:00,8.97,9.03,8.97,9.01,566834.0,8.91,8.9696,8.91,8.9497,566834.0
2020-07-07 14:00:00,9.0,9.08,8.99,9.01,1123199.0,8.9398,9.0193,8.9299,8.9497,1123199.0
2020-07-07 14:30:00,9.01,9.03,8.98,8.99,1288996.0,8.9497,8.9696,8.9199,8.9299,1288996.0
2020-07-07 15:00:00,8.99,9.02,8.96,8.96,1641969.0,8.9299,8.9597,8.9001,8.9001,1641969.0
2020-07-07 15:30:00,8.96,8.98,8.91,8.96,4714308.0,8.9001,8.9199,8.8504,8.9001,4714308.0
2020-07-08 09:30:00,8.98,9.03,8.82,8.85,2675297.0,8.9199,8.9696,8.761,8.7908,2675297.0
2020-07-08 10:00:00,8.85,8.87,8.71,8.75,3558971.0,8.7908,8.8107,8.6517,8.6915,3558971.0
2020-07-08 10:30:00,8.75,8.75,8.69,8.7,3056655.0,8.6915,8.6915,8.6319,8.6418,3056655.0
2020-07-08 11:00:00,8.71,8.76,8.64,8.67,1710930.0,8.6517,8.7014,8.5822,8.612,1710930.0
2020-07-08 11:30:00,8.68,8.69,8.6,8.62,1696311.0,8.6219,8.6319,8.5425,8.5623,1696311.0
2020-07-08 12:00:00,8.63,8.66,8.61,8.63,1617919.0,8.5723,8.6021,8.5524,8.5723,1617919.0
2020-07-08 12:30:00,8.64,8.77,8.6,8.75,2489770.0,8.5822,8.7113,8.5425,8.6915,2489770.0
2020-07-08 13:00:00,8.74,8.75,8.67,8.71,1906804.0,8.6815,8.6915,8.612,8.6517,1906804.0
2020-07-08 13:30:00,8.71,8.75,8.66,8.71,2642847.0,8.6517,8.6915,8.6021,8.6517,2642847.0
2020-07-08 14:00:00,8.71,8.75,8.62,8.68,1659891.0,8.6517,8.6915,8.5623,8.6219,1659891.0
2020-07-08 14:30:00,8.68,8.71,8.63,8.7,2284156.0,8.6219,8.6517,8.5723,8.6418,2284156.0
2020-07-08 15:00:00,8.69,8.77,8.68,8.73,1197892.0,8.6319,8.7113,8.6219,8.6716,1197892.0
2020-07-08 15:30:00,8.73,8.79,8.68,8.77,3453330.0,8.6716,8.7312,8.6219,8.7113,3453330.0
2020-07-09 09:30:00,8.72,8.78,8.61,8.7,4413024.0,8.6617,8.7213,8.5524,8.6418,4413024.0
2020-07-09 10:00:00,8.7,8.76,8.6,8.6,4624090.0,8.6418,8.7014,8.5425,8.5425,4624090.0
2020-07-09 10:30:00,8.6,8.65,8.37,8.44,6433960.0,8.5425,8.5921,8.314,8.3835,6433960.0
2020-07-09 11:00:00,8.44,8.49,8.35,8.49,2908852.0,8.3835,8.4332,8.2941,8.4332,2908852.0
2020-07-09 11:30:00,8.49,8.52,8.44,8.5,1779013.0,8.4332,8.463,8.3835,8.4431,1779013.0
2020-07-09 12:00:00,8.5,8.56,8.43,8.46,2037768.0,8.4431,8.5027,8.3736,8.4034,2037768.0
2020-07-09 12:30:00,8.46,8.52,8.42,8.46,1264883.0,8.4034,8.463,8.3637,8.4034,1264883.0
2020-07-09 13:00:00,8.45,8.49,8.41,8.44,1245785.0,8.3935,8.4332,8.3537,8.3835,1245785.0
2020-07-09 13:30:00,8.45,8.5,8.43,8.45,1291492.0,8.3935,8.4431,8.3736,8.3935,1291492.0
2020-07-09 14:00:00,8.44,8.5,8.42,8.43,1631262.0,8.3835,8.4431,8.3637,8.3736,1631262.0
2020-07-09 14:30:00,8.42,8.47,8.41,8.47,1720175.0,8.3637,8.4133,8.3537,8.4133,1720175.0
2020-07-09 15:00:00,8.46,8.49,8.4,8.48,2619161.0,8.4034,8.4332,8.3438,8.4233,2619161.0
2020-07-09 15:30:00,8.49,8.6,8.46,8.6,6529689.0,8.4332,8.5425,8.4034,8.5425,6529689.0
2020-07-10 09:30:00,8.5,8.7,8.5,8.7,2484875.0,8.4431,8.6418,8.4431,8.6418,2484875.0
2020-07-10 10:00:00,8.69,8.72,8.6,8.61,2187212.0,8.6319,8.6617,8.5425,8.5524,2187212.0
2020-07-10 10:30:00,8.6,8.66,8.58,8.63,1515942.0,8.5425,8.6021,8.5226,8.5723,1515942.0
2020-07-10 11:00:00,8.63,8.65,8.62,8.63,828812.0,8.5723,8.5921,8.5623,8.5723,828812.0
2020-07-10 11:30:00,8.64,8.76,8.63,8.75,1929559.0,8.5822,8.7014,8.5723,8.6915,1929559.0
2020-07-10 12:00:00,8.74,8.83,8.73,8.79,1856803.0,8.6815,8.7709,8.6716,8.7312,1856803.0
2020-07-10 12:30:00,8.8,8.99,8.78,8.93,1929184.0,8.7411,8.9299,8.7213,8.8703,1929184.0
2020-07-10 13:00:00,8.93,8.99,8.88,8.92,1617667.0,8.8703,8.9299,8.8206,8.8603,1617667.0
2020-07-10 13:30:00,8.91,9.02,8.9,9.0,2115566.0,8.8504,8.9597,8.8405,8.9398,2115566.0
2020-07-10 14:00:00,9.01,9.06,9.0,9.04,1210486.0,8.9497,8.9994,8.9398,8.9795,1210486.0
2020-07-10 14:30:00,9.03,9.13,9.03,9.1,1672184.0,8.9696,9.0689,8.9696,9.0391,1672184.0
2020-07-10 15:00:00,9.1,9.12,9.05,9.05,1238559.0,9.0391,9.059,8.9895,8.9895,1238559.0
2020-07-10 15:30:00,9.05,9.1,9.01,9.08,4348782.0,8.9895,9.0391,8.9497,9.0193,4348782.0
2020-07-13 09:30:00,9.05,9.25,9.02,9.13,3447832.0,8.9895,9.1881,8.9597,9.0689,3447832.0
2020-07-13 10:00:00,9.12,9.25,9.11,9.18,1930379.0,9.059,9.1881,9.0491,9.1186,1930379.0
2020-07-13 10:30:00,9.18,9.19,9.11,9.15,1376449.0,9.1186,9.1285,9.0491,9.0888,1376449.0
2020-07-13 11:00:00,9.16,9.25,9.15,9.21,1901163.0,9.0987,9.1881,9.0888,9.1484,1901163.0
2020-07-13 11:30:00,9.21,9.24,9.16,9.17,1267565.0,9.1484,9.1782,9.0987,9.1087,1267565.0
2020-07-13 12:00:00,9.16,9.18,9.05,9.09,1932526.0,9.0987,9.1186,8.9895,9.0292,1932526.0
2020-07-13 12:30:00,9.09,9.14,9.06,9.13,1217038.0,9.0292,9.0789,8.9994,9.0689,1217038.0
2020-07-13 13:00:00,9.13,9.15,9.11,9.13,676248.0,9.0689,9.0888,9.0491,9.0689,676248.0
2020-07-13 13:30:00,9.13,9.15,9.1,9.14,816712.0,9.0689,9.0888,9.0391,9.0789,816712.0
2020-07-13 14:00:00,9.14,9.2,9.12,9.19,1891599.0,9.0789,9.1384,9.059,9.1285,1891599.0
2020-07-13 14:30:00,9.19,9.26,9.18,9.25,1502118.0,9.1285,9.198,9.1186,9.1881,1502118.0
2020-07-13 15:00:00,9.25,9.25,9.08,9.13,1593716.0,9.1881,9.1881,9.0193,9.0689,1593716.0
2020-07-13 15:30:00,9.13,9.16,9.0,9.06,4485886.0,9.0689,9.0987,8.9398,8.9994,4485886.0
2020-07-14 09:30:00,8.97,9.19,8.9,9.16,1810575.0,8.91,9.1285,8.8405,9.0987,1810575.0
2020-07-14 10:00:00,9.16,9.18,9.09,9.18,1208827.0,9.0987,9.1186,9.0292,9.1186,1208827.0
2020-07-14 10:30:00,9.18,9.2,9.12,9.15,716887.0,9.1186,9.1384,9.059,9.0888,716887.0
2020-07-14 11:00:00,9.14,9.24,9.14,9.21,1150775.0,9.0789,9.1782,9.0789,9.1484,1150775.0
2020-07-14 11:30:00,9.21,9.24,9.18,9.24,1044470.0,9.1484,9.1782,9.1186,9.1782,1044470.0
2020-07-14 12:00:00,9.23,9.24,9.19,9.2,602788.0,9.1682,9.1782,9.1285,9.1384,602788.0
2020-07-14 12:30:00,9.2,9.23,9.18,9.18,724172.0,9.1384,9.1682,9.1186,9.1186,724172.0
2020-07-14 13:00:00,9.19,9.21,9.13,9.13,576511.0,9.1285,9.1484,9.0689,9.0689,576511.0
2020-07-14 13:30:00,9.13,9.22,9.12,9.2,729808.0,9.0689,9.1583,9.059,9.1384,729808.0
2020-07-14 14:00:00,9.21,9.22,9.19,9.21,560379.0,9.1484,9.1583,9.1285,9.1484,560379.0
2020-07-14 14:30:00,9.21,9.29,9.21,9.29,1141104.0,9.1484,9.2278,9.1484,9.2278,1141104.0
2020-07-14 15:00:00,9.29,9.31,9.21,9.25,1274773.0,9.2278,9.2477,9.1484,9.1881,1274773.0
2020-07-14 15:30:00,9.26,9.36,9.25,9.36,2959364.0,9.198,9.2974,9.1881,9.2974,2959364.0
2020-07-15 09:30:00,9.43,9.47,9.3,9.45,1605760.0,9.3669,9.4066,9.2378,9.3868,1605760.0
2020-07-15 10:00:00,9.45,9.49,9.39,9.46,999250.0,9.3868,9.4265,9.3272,9.3967,999250.0
2020-07-15 10:30:00,9.46,9.5,9.39,9.44,1298731.0,9.3967,9.4364,9.3272,9.3768,1298731.0
2020-07-15 11:00:00,9.44,9.44,9.38,9.39,806170.0,9.3768,9.3768,9.3172,9.3272,806170.0
2020-07-15 11:30:00,9.39,9.4,9.28,9.29,1714439.0,9.3272,9.3371,9.2179,9.2278,1714439.0
2020-07-15 12:00:00,9.29,9.3,9.22,9.25,1153608.0,9.2278,9.2378,9.1583,9.1881,1153608.0
2020-07-15 12:30:00,9.25,9.3,9.25,9.28,808877.0,9.1881,9.2378,9.1881,9.2179,808877.0
2020-07-15 13:00:00,9.28,9.32,9.26,9.28,929670.0,9.2179,9.2576,9.198,9.2179,929670.0
2020-07-15 13:30:00,9.27,9.3,9.27,9.29,949971.0,9.208,9.2378,9.208,9.2278,949971.0
2020-07-15 14:00:00,9.29,9.31,9.18,9.19,991568.0,9.2278,9.2477,9.1186,9.1285,991568.0
2020-07-15 14:30:00,9.19,9.26,9.17,9.24,886716.0,9.1285,9.198,9.1087,9.1782,886716.0
2020-07-15 15:00:00,9.24,9.26,9.2,9.22,1200579.0,9.1782,9.198,9.1384,9.1583,1200579.0
2020-07-15 15:30:00,9.22,9.24,9.18,9.2,2670709.0,9.1583,9.1782,9.1186,9.1384,2670709.0
2020-07-16 09:30:00,9.19,9.19,9.04,9.12,1355029.0,9.1285,9.1285,8.9795,9.059,1355029.0
2020-07-16 10:00:00,9.12,9.18,9.06,9.06,872040.0,9.059,9.1186,8.9994,8.9994,872040.0
2020-07-16 10:30:00,9.06,9.16,9.05,9.12,503011.0,8.9994,9.0987,8.9895,9.059,503011.0
2020-07-16 11:00:00,9.12,9.14,9.1,9.13,633253.0,9.059,9.0789,9.0391,9.0689,633253.0
2020-07-16 11:30:00,9.13,9.14,9.08,9.12,1246054.0,9.0689,9.0789,9.0193,9.059,1246054.0
2020-07-16 12:00:00,9.12,9.12,9.06,9.09,429677.0,9.059,9.059,8.9994,9.0292,429677.0
2020-07-16 12:30:00,9.09,9.12,9.07,9.1,392724.0,9.0292,9.059,9.0093,9.0391,392724.0
2020-07-16 13:00:00,9.1,9.11,9.09,9.1,320150.0,9.0391,9.0491,9.0292,9.0391,320150.0
2020-07-16 13:30:00,9.11,9.11,9.09,9.1,434730.0,9.0491,9.0491,9.0292,9.0391,434730.0
2020-07-16 14:00:00,9.09,9.1,8.93,8.94,3598559.0,9.0292,9.0391,8.8703,8.8802,3598559.0
2020-07-16 14:30:00,8.94,9.04,8.93,9.0,2540376.0,8.8802,8.9795,8.8703,8.9398,2540376.0
2020-07-16 15:00:00,9.01,9.08,9.0,9.08,915281.0,8.9497,9.0193,8.9398,9.0193,915281.0
2020-07-16 15:30:00,9.08,9.1,8.96,9.02,2602139.0,9.0193,9.0391,8.9001,8.9597,2602139.0
2020-07-17 09:30:00,8.92,9.17,8.88,9.17,2189347.0,8.8603,9.1087,8.8206,9.1087,2189347.0
2020-07-17 10:00:00,9.16,9.17,9.01,9.03,1214999.0,9.0987,9.1087,8.9497,8.9696,1214999.0
2020-07-17 10:30:00,9.02,9.08,8.99,9.08,820997.0,8.9597,9.0193,8.9299,9.0193,820997.0
2020-07-17 11:00:00,9.08,9.13,9.06,9.11,361649.0,9.0193,9.0689,8.9994,9.0491,361649.0
2020-07-17 11:30:00,9.11,9.17,9.11,9.14,602483.0,9.0491,9.1087,9.0491,9.0789,602483.0
2020-07-17 12:00:00,9.14,9.19,9.13,9.18,721745.0,9.0789,9.1285,9.0689,9.1186,721745.0
2020-07-17 12:30:00,9.18,9.22,9.17,9.19,906988.0,9.1186,9.1583,9.1087,9.1285,906988.0
2020-07-17 13:00:00,9.19,9.23,9.18,9.19,761134.0,9.1285,9.1682,9.1186,9.1285,761134.0
2020-07-17 13:30:00,9.2,9.22,9.15,9.19,722018.0,9.1384,9.1583,9.0888,9.1285,722018.0
2020-07-17 14:00:00,9.19,9.22,9.18,9.21,699431.0,9.1285,9.1583,9.1186,9.1484,699431.0
2020-07-17 14:30:00,9.2,9.28,9.2,9.27,1370986.0,9.1384,9.2179,9.1384,9.208,1370986.0
2020-07-17 15:00:00,9.27,9.27,9.25,9.25,757436.0,9.208,9.208,9.1881,9.1881,757436.0
2020-07-17 15:30:00,9.25,9.26,9.18,9.23,4380852.0,9.1881,9.198,9.1186,9.1682,4380852.0
2020-07-20 09:30:00,9.11,9.23,9.07,9.2,905071.0,9.0491,9.1682,9.0093,9.1384,905071.0
2020-07-20 10:00:00,9.19,9.2,9.14,9.16,982514.0,9.1285,9.1384,9.0789,9.0987,982514.0
2020-07-20 10:30:00,9.16,9.2,9.15,9.18,692400.0,9.0987,9.1384,9.0888,9.1186,692400.0
2020-07-20 11:00:00,9.18,9.24,9.17,9.24,943872.0,9.1186,9.1782,9.1087,9.1782,943872.0
2020-07-20 11:30:00,9.24,9.26,9.23,9.26,840141.0,9.1782,9.198,9.1682,9.198,840141.0
2020-07-20 12:00:00,9.25,9.26,9.16,9.2,654543.0,9.1881,9.198,9.0987,9.1384,654543.0
2020-07-20 12:30:00,9.2,9.27,9.19,9.27,525094.0,9.1384,9.208,9.1285,9.208,525094.0
2020-07-20 13:00:00,9.27,9.3,9.22,9.29,825884.0,9.208,9.2378,9.1583,9.2278,825884.0
2020-07-20 13:30:00,9.28,9.33,9.27,9.31,671163.0,9.2179,9.2676,9.208,9.2477,671163.0
2020-07-20 14:00:00,9.31,9.39,9.31,9.37,2488326.0,9.2477,9.3272,9.2477,9.3073,2488326.0
2020-07-20 14:30:00,9.38,9.42,9.37,9.4,1258734.0,9.3172,9.357,9.3073,9.3371,1258734.0
2020-07-20 15:00:00,9.41,9.43,9.36,9.38,1406380.0,9.347,9.3669,9.2974,9.3172,1406380.0
2020-07-20 15:30:00,9.38,9.39,9.27,9.32,3800179.0,9.3172,9.3272,9.208,9.2576,3800179.0
2020-07-21 09:30:00,9.3,9.38,9.25,9.38,1821945.0,9.2378,9.3172,9.1881,9.3172,1821945.0
2020-07-21 10:00:00,9.37,9.45,9.36,9.45,1168179.0,9.3073,9.3868,9.2974,9.3868,1168179.0
2020-07-21 10:30:00,9.45,9.48,9.42,9.45,1332255.0,9.3868,9.4166,9.357,9.3868,1332255.0
2020-07-21 11:00:00,9.45,9.47,9.42,9.44,1476783.0,9.3868,9.4066,9.357,9.3768,1476783.0
2020-07-21 11:30:00,9.44,9.46,9.41,9.42,1022192.0,9.3768,9.3967,9.347,9.357,1022192.0
2020-07-21 12:00:00,9.42,9.43,9.39,9.42,1593819.0,9.357,9.3669,9.3272,9.357,1593819.0
2020-07-21 12:30:00,9.42,9.43,9.35,9.43,1422955.0,9.357,9.3669,9.2874,9.3669,1422955.0
2020-07-21 13:00:00,9.42,9.49,9.41,9.48,2408933.0,9.357,9.4265,9.347,9.4166,2408933.0
2020-07-21 13:30:00,9.48,9.5,9.45,9.47,1700413.0,9.4166,9.4364,9.3868,9.4066,1700413.0
2020-07-21 14:00:00,9.46,9.53,9.46,9.52,1434630.0,9.3967,9.4662,9.3967,9.4563,1434630.0
2020-07-21 14:30:00,9.51,9.56,9.48,9.54,1128096.0,9.4464,9.496,9.4166,9.4762,1128096.0
2020-07-21 15:00:00,9.54,9.56,9.46,9.46,1897773.0,9.4762,9.496,9.3967,9.3967,1897773.0
2020-07-21 15:30:00,9.46,9.55,9.46,9.48,4120744.0,9.3967,9.4861,9.3967,9.4166,4120744.0
2020-07-22 09:30:00,9.45,9.49,9.37,9.44,1098196.0,9.3868,9.4265,9.3073,9.3768,1098196.0
2020-07-22 10:00:00,9.44,9.44,9.36,9.39,1007713.0,9.3768,9.3768,9.2974,9.3272,1007713.0
2020-07-22 10:30:00,9.39,9.42,9.36,9.42,1597299.0,9.3272,9.357,9.2974,9.357,1597299.0
2020-07-22 11:00:00,9.42,9.49,9.41,9.49,1810480.0,9.357,9.4265,9.347,9.4265,1810480.0
2020-07-22 11:30:00,9.49,9.52,9.45,9.49,864033.0,9.4265,9.4563,9.3868,9.4265,864033.0
2020-07-22 12:00:00,9.49,9.5,9.42,9.45,739688.0,9.4265,9.4364,9.357,9.3868,739688.0
2020-07-22 12:30:00,9.45,9.5,9.43,9.5,605066.0,9.3868,9.4364,9.3669,9.4364,605066.0
2020-07-22 13:00:00,9.5,9.52,9.48,9.52,1186931.0,9.4364,9.4563,9.4166,9.4563,1186931.0
2020-07-22 13:30:00,9.52,9.52,9.45,9.46,916922.0,9.4563,9.4563,9.3868,9.3967,916922.0
2020-07-22 14:00:00,9.46,9.48,9.43,9.46,1097970.0,9.3967,9.4166,9.3669,9.3967,1097970.0
2020-07-22 14:30:00,9.46,9.53,9.46,9.52,870516.0,9.3967,9.4662,9.3967,9.4563,870516.0
2020-07-22 15:00:00,9.52,9.57,9.49,9.52,3482288.0,9.4563,9.506,9.4265,9.4563,3482288.0
2020-07-22 15:30:00,9.52,9.55,9.49,9.5,3056186.0,9.4563,9.4861,9.4265,9.4364,3056186.0
2020-07-23 09:30:00,9.46,9.52,9.38,9.47,1493150.0,9.3967,9.4563,9.3172,9.4066,1493150.0
2020-07-23 10:00:00,9.46,9.5,9.43,9.46,583185.0,9.3967,9.4364,9.3669,9.3967,583185.0
2020-07-23 10:30:00,9.45,9.49,9.42,9.43,699331.0,9.3868,9.4265,9.357,9.3669,699331.0
2020-07-23 11:00:00,9.43,9.53,9.43,9.51,1361995.0,9.3669,9.4662,9.3669,9.4464,1361995.0
2020-07-23 11:30:00,9.5,9.52,9.48,9.51,641964.0,9.4364,9.4563,9.4166,9.4464,641964.0
2020-07-23 12:00:00,9.51,9.56,9.48,9.55,1709550.0,9.4464,9.496,9.4166,9.4861,1709550.0
2020-07-23 12:30:00,9.54,9.59,9.54,9.59,801406.0,9.4762,9.5258,9.4762,9.5258,801406.0
2020-07-23 13:00:00,9.59,9.59,9.53,9.55,1315120.0,9.5258,9.5258,9.4662,9.4861,1315120.0
2020-07-23 13:30:00,9.55,9.57,9.47,9.5,1396550.0,9.4861,9.506,9.4066,9.4364,1396550.0
2020-07-23 14:00:00,9.51,9.51,9.47,9.5,1144026.0,9.4464,9.4464,9.4066,9.4364,1144026.0
2020-07-23 14:30:00,9.5,9.52,9.47,9.49,1329279.0,9.4364,9.4563,9.4066,9.4265,1329279.0
2020-07-23 15:00:00,9.49,9.51,9.42,9.46,2237833.0,9.4265,9.4464,9.357,9.3967,2237833.0
2020-07-23 15:30:00,9.46,9.49,9.4,9.47,3715617.0,9.3967,9.4265,9.3371,9.4066,3715617.0
2020-07-24 09:30:00,9.47,9.54,9.42,9.5,1242360.0,9.4066,9.4762,9.357,9.4364,1242360.0
2020-07-24 10:00:00,9.5,9.51,9.45,9.5,1537138.0,9.4364,9.4464,9.3868,9.4364,1537138.0
2020-07-24 10:30:00,9.5,9.52,9.47,9.5,1611749.0,9.4364,9.4563,9.4066,9.4364,1611749.0
2020-07-24 11:00:00,9.5,9.54,9.48,9.54,2094680.0,9.4364,9.4762,9.4166,9.4762,2094680.0
2020-07-24 11:30:00,9.54,9.54,9.48,9.5,1499687.0,9.4762,9.4762,9.4166,9.4364,1499687.0
2020-07-24 12:00:00,9.5,9.51,9.45,9.45,599518.0,9.4364,9.4464,9.3868,9.3868,599518.0
2020-07-24 12:30:00,9.45,9.47,9.42,9.45,1447110.0,9.3868,9.4066,9.357,9.3868,1447110.0
2020-07-24 13:00:00,9.45,9.47,9.41,9.45,2108247.0,9.3868,9.4066,9.347,9.3868,2108247.0
2020-07-24 13:30:00,9.45,9.46,9.42,9.44,581539.0,9.3868,9.3967,9.357,9.3768,581539.0
2020-07-24 14:00:00,9.44,9.45,9.43,9.44,585464.0,9.3768,9.3868,9.3669,9.3768,585464.0
2020-07-24 14:30:00,9.45,9.47,9.41,9.43,2270420.0,9.3868,9.4066,9.347,9.3669,2270420.0
2020-07-24 15:00:00,9.43,9.45,9.41,9.42,1834539.0,9.3669,9.3868,9.347,9.357,1834539.0
2020-07-24 15:30:00,9.42,9.44,9.36,9.36,3153023.0,9.357,9.3768,9.2974,9.2974,3153023.0
2020-07-27 09:30:00,9.49,9.58,9.38,9.4,4386880.0,9.4265,9.5159,9.3172,9.3371,4386880.0
2020-07-27 10:00:00,9.39,9.4,9.21,9.22,3458675.0,9.3272,9.3371,9.1484,9.1583,3458675.0
2020-07-27 10:30:00,9.22,9.25,9.11,9.13,1682456.0,9.1583,9.1881,9.0491,9.0689,1682456.0
2020-07-27 11:00:00,9.12,9.17,9.11,9.13,1136269.0,9.059,9.1087,9.0491,9.0689,1136269.0
2020-07-27 11:30:00,9.14,9.16,9.07,9.14,5429680.0,9.0789,9.0987,9.0093,9.0789,5429680.0
2020-07-27 12:00:00,9.14,9.18,9.12,9.17,862586.0,9.0789,9.1186,9.059,9.1087,862586.0
2020-07-27 12:30:00,9.16,9.18,9.14,9.16,981058.0,9.0987,9.1186,9.0789,9.0987,981058.0
2020-07-27 13:00:00,9.15,9.16,9.05,9.09,1500810.0,9.0888,9.0987,8.9895,9.0292,1500810.0
2020-07-27 13:30:00,9.09,9.22,9.07,9.13,1143949.0,9.0292,9.1583,9.0093,9.0689,1143949.0
2020-07-27 14:00:00,9.14,9.14,9.08,9.09,638133.0,9.0789,9.0789,9.0193,9.0292,638133.0
2020-07-27 14:30:00,9.08,9.15,9.05,9.09,1284799.0,9.0193,9.0888,8.9895,9.0292,1284799.0
2020-07-27 15:00:00,9.09,9.13,9.05,9.09,1397759.0,9.0292,9.0689,8.9895,9.0292,1397759.0
2020-07-27 15:30:00,9.09,9.12,9.04,9.06,2897704.0,9.0292,9.059,8.9795,8.9994,2897704.0
2020-07-28 09:30:00,9.05,9.19,9.05,9.19,1132493.0,8.9895,9.1285,8.9895,9.1285,1132493.0
2020-07-28 10:00:00,9.19,9.25,9.17,9.25,975639.0,9.1285,9.1881,9.1087,9.1881,975639.0
2020-07-28 10:30:00,9.23,9.24,9.1,9.13,797651.0,9.1682,9.1782,9.0391,9.0689,797651.0
2020-07-28 11:00:00,9.13,9.18,9.12,9.14,574344.0,9.0689,9.1186,9.059,9.0789,574344.0
2020-07-28 11:30:00,9.15,9.19,9.12,9.19,859020.0,9.0888,9.1285,9.059,9.1285,859020.0
2020-07-28 12:00:00,9.19,9.2,9.15,9.16,892053.0,9.1285,9.1384,9.0888,9.0987,892053.0
2020-07-28 12:30:00,9.17,9.17,9.14,9.15,581189.0,9.1087,9.1087,9.0789,9.0888,581189.0
2020-07-28 13:00:00,9.16,9.16,9.12,9.13,884735.0,9.0987,9.0987,9.059,9.0689,884735.0
2020-07-28 13:30:00,9.13,9.14,9.1,9.1,548253.0,9.0689,9.0789,9.0391,9.0391,548253.0
2020-07-28 14:00:00,9.11,9.15,9.1,9.11,1119152.0,9.0491,9.0888,9.0391,9.0491,1119152.0
2020-07-28 14:30:00,9.11,9.12,9.07,9.09,1608327.0,9.0491,9.059,9.0093,9.0292,1608327.0
2020-07-28 15:00:00,9.09,9.09,9.06,9.06,1320099.0,9.0292,9.0292,8.9994,8.9994,1320099.0
2020-07-28 15:30:00,9.06,9.07,8.93,8.94,4334405.0,8.9994,9.0093,8.8703,8.8802,4334405.0
2020-07-29 09:30:00,9.0,9.02,8.87,8.89,1280526.0,8.9398,8.9597,8.8107,8.8305,1280526.0
2020-07-29 10:00:00,8.89,8.92,8.86,8.89,926455.0,8.8305,8.8603,8.8007,8.8305,926455.0
2020-07-29 10:30:00,8.89,8.9,8.85,8.88,841278.0,8.8305,8.8405,8.7908,8.8206,841278.0
2020-07-29 11:00:00,8.88,8.91,8.81,8.84,1224714.0,8.8206,8.8504,8.7511,8.7809,1224714.0
2020-07-29 11:30:00,8.84,8.92,8.83,8.91,1003735.0,8.7809,8.8603,8.7709,8.8504,1003735.0
2020-07-29 12:00:00,8.91,9.15,8.9,8.95,7864928.0,8.8504,9.0888,8.8405,8.8901,7864928.0
2020-07-29 12:30:00,8.95,9.04,8.92,9.03,827004.0,8.8901,8.9795,8.8603,8.9696,827004.0
2020-07-29 13:00:00,9.03,9.12,9.02,9.11,1210595.0,8.9696,9.059,8.9597,9.0491,1210595.0
2020-07-29 13:30:00,9.12,9.14,9.08,9.13,794542.0,9.059,9.0789,9.0193,9.0689,794542.0
2020-07-29 14:00:00,9.13,9.19,9.1,9.16,1185926.0,9.0689,9.1285,9.0391,9.0987,1185926.0
2020-07-29 14:30:00,9.16,9.22,9.16,9.18,979081.0,9.0987,9.1583,9.0987,9.1186,979081.0
2020-07-29 15:00:00,9.18,9.19,9.1,9.1,1337321.0,9.1186,9.1285,9.0391,9.0391,1337321.0
2020-07-29 15:30:00,9.1,9.19,9.1,9.19,2725449.0,9.0391,9.1285,9.0391,9.1285,2725449.0
2020-07-30 09:30:00,9.14,9.28,9.04,9.13,2367675.0,9.0789,9.2179,8.9795,9.0689,2367675.0
2020-07-30 10:00:00,9.12,9.28,9.12,9.28,2511304.0,9.059,9.2179,9.059,9.2179,2511304.0
2020-07-30 10:30:00,9.28,9.4,9.27,9.38,2410587.0,9.2179,9.3371,9.208,9.3172,2410587.0
2020-07-30 11:00:00,9.38,9.53,9.08,9.27,4454418.0,9.3172,9.4662,9.0193,9.208,4454418.0
2020-07-30 11:30:00,9.27,9.34,9.22,9.28,2436677.0,9.208,9.2775,9.1583,9.2179,2436677.0
2020-07-30 12:00:00,9.28,9.32,9.27,9.32,441694.0,9.2179,9.2576,9.208,9.2576,441694.0
2020-07-30 12:30:00,9.31,9.38,9.28,9.37,507770.0,9.2477,9.3172,9.2179,9.3073,507770.0
2020-07-30 13:00:00,9.37,9.38,9.3,9.31,504409.0,9.3073,9.3172,9.2378,9.2477,504409.0
2020-07-30 13:30:00,9.31,9.31,9.22,9.25,573541.0,9.2477,9.2477,9.1583,9.1881,573541.0
2020-07-30 14:00:00,9.25,9.3,9.23,9.29,563473.0,9.1881,9.2378,9.1682,9.2278,563473.0
2020-07-30 14:30:00,9.28,9.31,9.28,9.3,407431.0,9.2179,9.2477,9.2179,9.2378,407431.0
2020-07-30 15:00:00,9.3,9.31,9.27,9.28,689705.0,9.2378,9.2477,9.208,9.2179,689705.0
2020-07-30 15:30:00,9.29,9.3,9.23,9.29,1613317.0,9.2278,9.2378,9.1682,9.2278,1613317.0
2020-07-31 09:30:00,9.25,9.43,9.25,9.35,3024331.0,9.1881,9.3669,9.1881,9.2874,3024331.0
2020-07-31 10:00:00,9.34,9.36,9.22,9.28,1464066.0,9.2775,9.2974,9.1583,9.2179,1464066.0
2020-07-31 10:30:00,9.28,9.32,9.26,9.27,1315806.0,9.2179,9.2576,9.198,9.208,1315806.0
2020-07-31 11:00:00,9.28,9.29,9.14,9.2,854347.0,9.2179,9.2278,9.0789,9.1384,854347.0
2020-07-31 11:30:00,9.2,9.23,9.17,9.19,890781.0,9.1384,9.1682,9.1087,9.1285,890781.0
2020-07-31 12:00:00,9.19,9.19,9.12,9.14,1125594.0,9.1285,9.1285,9.059,9.0789,1125594.0
2020-07-31 12:30:00,9.14,9.15,9.04,9.05,843740.0,9.0789,9.0888,8.9795,8.9895,843740.0
2020-07-31 13:00:00,9.05,9.09,9.04,9.09,676283.0,8.9895,9.0292,8.9795,9.0292,676283.0
2020-07-31 13:30:00,9.09,9.12,9.06,9.11,1132369.0,9.0292,9.059,8.9994,9.0491,1132369.0
2020-07-31 14:00:00,9.11,9.18,9.1,9.16,2811645.0,9.0491,9.1186,9.0391,9.0987,2811645.0
2020-07-31 14:30:00,9.17,9.22,9.16,9.18,1387596.0,9.1087,9.1583,9.0987,9.1186,1387596.0
2020-07-31 15:00:00,9.18,9.23,9.17,9.21,1940158.0,9.1186,9.1682,9.1087,9.1484,1940158.0
2020-07-31 15:30:00,9.21,9.38,9.2,9.35,9153710.0,9.1484,9.3172,9.1384,9.2874,9153710.0
2020-08-03 09:30:00,9.3,9.33,9.04,9.07,1746047.0,9.2378,9.2676,8.9795,9.0093,1746047.0
2020-08-03 10:00:00,9.08,9.15,9.05,9.1,1525217.0,9.0193,9.0888,8.9895,9.0391,1525217.0
2020-08-03 10:30:00,9.09,9.1,9.04,9.05,875923.0,9.0292,9.0391,8.9795,8.9895,875923.0
2020-08-03 11:00:00,9.04,9.16,9.04,9.1,1280843.0,8.9795,9.0987,8.9795,9.0391,1280843.0
2020-08-03 11:30:00,9.1,9.14,9.04,9.07,828674.0,9.0391,9.0789,8.9795,9.0093,828674.0
2020-08-03 12:00:00,9.07,9.09,9.04,9.08,718453.0,9.0093,9.0292,8.9795,9.0193,718453.0
2020-08-03 12:30:00,9.08,9.1,9.06,9.1,550250.0,9.0193,9.0391,8.9994,9.0391,550250.0
2020-08-03 13:00:00,9.1,9.12,9.05,9.1,786925.0,9.0391,9.059,8.9895,9.0391,786925.0
2020-08-03 13:30:00,9.11,9.15,9.09,9.15,658977.0,9.0491,9.0888,9.0292,9.0888,658977.0
2020-08-03 14:00:00,9.14,9.16,9.11,9.13,978679.0,9.0789,9.0987,9.0491,9.0689,978679.0
2020-08-03 14:30:00,9.13,9.16,9.12,9.16,566798.0,9.0689,9.0987,9.059,9.0987,566798.0
2020-08-03 15:00:00,9.16,9.17,9.1,9.11,1347192.0,9.0987,9.1087,9.0391,9.0491,1347192.0
2020-08-03 15:30:00,9.11,9.13,9.07,9.1,1805195.0,9.0491,9.0689,9.0093,9.0391,1805195.0
2020-08-04 09:30:00,9.12,9.25,9.12,9.13,1638557.0,9.059,9.1881,9.059,9.0689,1638557.0
2020-08-04 10:00:00,9.14,9.17,9.13,9.14,864919.0,9.0789,9.1087,9.0689,9.0789,864919.0
2020-08-04 10:30:00,9.14,9.16,9.13,9.14,378410.0,9.0789,9.0987,9.0689,9.0789,378410.0
2020-08-04 11:00:00,9.13,9.14,9.1,9.13,557008.0,9.0689,9.0789,9.0391,9.0689,557008.0
2020-08-04 11:30:00,9.13,9.15,9.1,9.12,460526.0,9.0689,9.0888,9.0391,9.059,460526.0
2020-08-04 12:00:00,9.11,9.15,9.11,9.13,741114.0,9.0491,9.0888,9.0491,9.0689,741114.0
2020-08-04 12:30:00,9.13,9.14,9.09,9.12,453816.0,9.0689,9.0789,9.0292,9.059,453816.0
2020-08-04 13:00:00,9.12,9.14,9.09,9.13,508572.0,9.059,9.0789,9.0292,9.0689,508572.0
2020-08-04 13:30:00,9.13,9.13,9.1,9.12,1022945.0,9.0689,9.0689,9.0391,9.059,1022945.0
2020-08-04 14:00:00,9.11,9.13,9.1,9.11,363204.0,9.0491,9.0689,9.0391,9.0491,363204.0
2020-08-04 14:30:00,9.11,9.11,9.07,9.07,395432.0,9.0491,9.0491,9.0093,9.0093,395432.0
2020-08-04 15:00:00,9.07,9.09,9.01,9.04,1206813.0,9.0093,9.0292,8.9497,8.9795,1206813.0
2020-08-04 15:30:00,9.04,9.07,9.02,9.03,1594707.0,8.9795,9.0093,8.9597,8.9696,1594707.0
2020-08-05 09:30:00,9.08,9.12,8.96,8.97,1932042.0,9.0193,9.059,8.9001,8.91,1932042.0
2020-08-05 10:00:00,8.97,8.98,8.88,8.89,1788460.0,8.91,8.9199,8.8206,8.8305,1788460.0
2020-08-05 10:30:00,8.88,8.94,8.87,8.88,1157252.0,8.8206,8.8802,8.8107,8.8206,1157252.0
2020-08-05 11:00:00,8.88,8.92,8.86,8.91,1231387.0,8.8206,8.8603,8.8007,8.8504,1231387.0
2020-08-05 11:30:00,8.91,8.91,8.88,8.9,661578.0,8.8504,8.8504,8.8206,8.8405,661578.0
2020-08-05 12:00:00,8.89,8.92,8.88,8.91,771616.0,8.8305,8.8603,8.8206,8.8504,771616.0
2020-08-05 12:30:00,8.91,8.92,8.89,8.92,719702.0,8.8504,8.8603,8.8305,8.8603,719702.0
2020-08-05 13:00:00,8.92,8.94,8.9,8.91,474391.0,8.8603,8.8802,8.8405,8.8504,474391.0
2020-08-05 13:30:00,8.91,8.92,8.9,8.91,493827.0,8.8504,8.8603,8.8405,8.8504,493827.0
2020-08-05 14:00:00,8.91,8.93,8.89,8.92,780872.0,8.8504,8.8703,8.8305,8.8603,780872.0
2020-08-05 14:30:00,8.91,8.92,8.9,8.92,432668.0,8.8504,8.8603,8.8405,8.8603,432668.0
2020-08-05 15:00:00,8.92,8.92,8.88,8.88,873701.0,8.8603,8.8603,8.8206,8.8206,873701.0
2020-08-05 15:30:00,8.89,8.97,8.88,8.88,5385030.0,8.8305,8.91,8.8206,8.8206,5385030.0
2020-08-06 09:30:00,8.98,8.98,8.86,8.91,1033062.0,8.9199,8.9199,8.8007,8.8504,1033062.0
2020-08-06 10:00:00,8.91,9.0,8.89,8.96,878305.0,8.8504,8.9398,8.8305,8.9001,878305.0
2020-08-06 10:30:00,8.96,8.99,8.93,8.96,466913.0,8.9001,8.9299,8.8703,8.9001,466913.0
2020-08-06 11:00:00,8.97,8.97,8.92,8.94,415925.0,8.91,8.91,8.8603,8.8802,415925.0
2020-08-06 11:30:00,8.95,8.96,8.92,8.95,412652.0,8.8901,8.9001,8.8603,8.8901,412652.0
2020-08-06 12:00:00,8.95,8.97,8.92,8.94,443502.0,8.8901,8.91,8.8603,8.8802,443502.0
2020-08-06 12:30:00,8.94,8.98,8.93,8.97,443595.0,8.8802,8.9199,8.8703,8.91,443595.0
2020-08-06 13:00:00,8.97,9.01,8.97,9.0,826902.0,8.91,8.9497,8.91,8.9398,826902.0
2020-08-06 13:30:00,9.01,9.03,8.98,9.02,578321.0,8.9497,8.9696,8.9199,8.9597,578321.0
2020-08-06 14:00:00,9.03,9.05,9.01,9.04,846537.0,8.9696,8.9895,8.9497,8.9795,846537.0
2020-08-06 14:30:00,9.04,9.12,9.03,9.11,1322144.0,8.9795,9.059,8.9696,9.0491,1322144.0
2020-08-06 15:00:00,9.12,9.12,9.06,9.11,922157.0,9.059,9.059,8.9994,9.0491,922157.0
2020-08-06 15:30:00,9.11,9.11,9.05,9.11,2037488.0,9.0491,9.0491,8.9895,9.0491,2037488.0
2020-08-07 09:30:00,9.02,9.12,9.02,9.05,1247177.0,8.9597,9.059,8.9597,8.9895,1247177.0
2020-08-07 10:00:00,9.05,9.1,9.02,9.08,547213.0,8.9895,9.0391,8.9597,9.0193,547213.0
2020-08-07 10:30:00,9.09,9.14,9.08,9.12,565459.0,9.0292,9.0789,9.0193,9.059,565459.0
2020-08-07 11:00:00,9.13,9.18,9.12,9.16,951612.0,9.0689,9.1186,9.059,9.0987,951612.0
2020-08-07 11:30:00,9.16,9.18,9.1,9.13,539474.0,9.0987,9.1186,9.0391,9.0689,539474.0
2020-08-07 12:00:00,9.12,9.15,9.1,9.14,539644.0,9.059,9.0888,9.0391,9.0789,539644.0
2020-08-07 12:30:00,9.13,9.17,9.13,9.17,734360.0,9.0689,9.1087,9.0689,9.1087,734360.0
2020-08-07 13:00:00,9.16,9.17,9.13,9.14,1314314.0,9.0987,9.1087,9.0689,9.0789,1314314.0
2020-08-07 13:30:00,9.14,9.15,9.1,9.13,526161.0,9.0789,9.0888,9.0391,9.0689,526161.0
2020-08-07 14:00:00,9.13,9.15,9.11,9.13,457665.0,9.0689,9.0888,9.0491,9.0689,457665.0
2020-08-07 14:30:00,9.13,9.18,9.13,9.14,1080126.0,9.0689,9.1186,9.0689,9.0789,1080126.0
2020-08-07 15:00:00,9.14,9.16,9.1,9.11,651814.0,9.0789,9.0987,9.0391,9.0491,651814.0
2020-08-07 15:30:00,9.11,9.14,9.08,9.11,1669908.0,9.0491,9.0789,9.0193,9.0491,1669908.0
2020-08-10 09:30:00,9.09,9.13,9.05,9.09,1224266.0,9.0292,9.0689,8.9895,9.0292,1224266.0
2020-08-10 10:00:00,9.09,9.16,9.05,9.14,1687306.0,9.0292,9.0987,8.9895,9.0789,1687306.0
2020-08-10 10:30:00,9.14,9.15,9.09,9.09,504951.0,9.0789,9.0888,9.0292,9.0292,504951.0
2020-08-10 11:00:00,9.09,9.14,9.09,9.13,516483.0,9.0292,9.0789,9.0292,9.0689,516483.0
2020-08-10 11:30:00,9.13,9.15,9.11,9.14,607233.0,9.0689,9.0888,9.0491,9.0789,607233.0
2020-08-10 12:00:00,9.14,9.15,9.1,9.14,511685.0,9.0789,9.0888,9.0391,9.0789,511685.0
2020-08-10 12:30:00,9.14,9.15,9.11,9.13,490281.0,9.0789,9.0888,9.0491,9.0689,490281.0
2020-08-10 13:00:00,9.13,9.14,9.1,9.11,416163.0,9.0689,9.0789,9.0391,9.0491,416163.0
2020-08-10 13:30:00,9.12,9.14,9.09,9.12,573723.0,9.059,9.0789,9.0292,9.059,573723.0
2020-08-10 14:00:00,9.12,9.15,9.11,9.13,1088995.0,9.059,9.0888,9.0491,9.0689,1088995.0
2020-08-10 14:30:00,9.13,9.15,9.11,9.14,499441.0,9.0689,9.0888,9.0491,9.0789,499441.0
2020-08-10 15:00:00,9.14,9.15,9.12,9.14,756929.0,9.0789,9.0888,9.059,9.0789,756929.0
2020-08-10 15:30:00,9.14,9.16,9.11,9.13,2710836.0,9.0789,9.0987,9.0491,9.0689,2710836.0
2020-08-11 09:30:00,9.21,9.22,9.12,9.19,896748.0,9.1484,9.1583,9.059,9.1285,896748.0
2020-08-11 10:00:00,9.18,9.21,9.13,9.16,496679.0,9.1186,9.1484,9.0689,9.0987,496679.0
2020-08-11 10:30:00,9.16,9.16,9.02,9.04,1085299.0,9.0987,9.0987,8.9597,8.9795,1085299.0
2020-08-11 11:00:00,9.05,9.15,9.02,9.15,830444.0,8.9895,9.0888,8.9597,9.0888,830444.0
2020-08-11 11:30:00,9.14,9.17,9.11,9.17,631657.0,9.0789,9.1087,9.0491,9.1087,631657.0
2020-08-11 12:00:00,9.16,9.19,9.15,9.18,683619.0,9.0987,9.1285,9.0888,9.1186,683619.0
2020-08-11 12:30:00,9.17,9.22,9.17,9.21,1052737.0,9.1087,9.1583,9.1087,9.1484,1052737.0
2020-08-11 13:00:00,9.21,9.23,9.15,9.18,840869.0,9.1484,9.1682,9.0888,9.1186,840869.0
2020-08-11 13:30:00,9.18,9.2,9.15,9.2,533781.0,9.1186,9.1384,9.0888,9.1384,533781.0
2020-08-11 14:00:00,9.2,9.23,9.18,9.2,707705.0,9.1384,9.1682,9.1186,9.1384,707705.0
2020-08-11 14:30:00,9.2,9.23,9.18,9.21,501913.0,9.1384,9.1682,9.1186,9.1484,501913.0
2020-08-11 15:00:00,9.21,9.23,9.15,9.17,868148.0,9.1484,9.1682,9.0888,9.1087,868148.0
2020-08-11 15:30:00,9.18,9.18,9.07,9.09,1432339.0,9.1186,9.1186,9.0093,9.0292,1432339.0
2020-08-12 09:30:00,9.19,9.25,9.14,9.17,1264396.0,9.1285,9.1881,9.0789,9.1087,1264396.0
2020-08-12 10:00:00,9.17,9.18,9.13,9.16,443839.0,9.1087,9.1186,9.0689,9.0987,443839.0
2020-08-12 10:30:00,9.16,9.25,9.15,9.24,809326.0,9.0987,9.1881,9.0888,9.1782,809326.0
2020-08-12 11:00:00,9.24,9.28,9.23,9.28,1178973.0,9.1782,9.2179,9.1682,9.2179,1178973.0
2020-08-12 11:30:00,9.27,9.3,9.25,9.28,1105894.0,9.208,9.2378,9.1881,9.2179,1105894.0
2020-08-12 12:00:00,9.27,9.31,9.26,9.29,509738.0,9.208,9.2477,9.198,9.2278,509738.0
2020-08-12 12:30:00,9.29,9.32,9.28,9.31,685502.0,9.2278,9.2576,9.2179,9.2477,685502.0
2020-08-12 13:00:00,9.31,9.33,9.26,9.27,552700.0,9.2477,9.2676,9.198,9.208,552700.0
2020-08-12 13:30:00,9.27,9.33,9.26,9.26,716293.0,9.208,9.2676,9.198,9.198,716293.0
2020-08-12 14:00:00,9.26,9.28,9.22,9.25,454002.0,9.198,9.2179,9.1583,9.1881,454002.0
2020-08-12 14:30:00,9.26,9.28,9.24,9.27,402744.0,9.198,9.2179,9.1782,9.208,402744.0
2020-08-12 15:00:00,9.28,9.29,9.25,9.25,1289600.0,9.2179,9.2278,9.1881,9.1881,1289600.0
2020-08-12 15:30:00,9.26,9.29,9.23,9.27,939739.0,9.198,9.2278,9.1682,9.208,939739.0
2020-08-13 09:30:00,9.41,9.52,9.38,9.51,3703824.0,9.347,9.4563,9.3172,9.4464,3703824.0
2020-08-13 10:00:00,9.51,9.64,9.5,9.6,3681260.0,9.4464,9.5755,9.4364,9.5358,3681260.0
2020-08-13 10:30:00,9.6,9.67,9.57,9.59,2900971.0,9.5358,9.6053,9.506,9.5258,2900971.0
2020-08-13 11:00:00,9.6,9.64,9.51,9.63,2149763.0,9.5358,9.5755,9.4464,9.5656,2149763.0
2020-08-13 11:30:00,9.63,9.65,9.59,9.6,1471102.0,9.5656,9.5854,9.5258,9.5358,1471102.0
2020-08-13 12:00:00,9.6,9.67,9.55,9.65,2496948.0,9.5358,9.6053,9.4861,9.5854,2496948.0
2020-08-13 12:30:00,9.64,9.66,9.61,9.64,1668699.0,9.5755,9.5954,9.5457,9.5755,1668699.0
2020-08-13 13:00:00,9.64,9.68,9.61,9.67,1464222.0,9.5755,9.6152,9.5457,9.6053,1464222.0
2020-08-13 13:30:00,9.67,9.67,9.59,9.65,814734.0,9.6053,9.6053,9.5258,9.5854,814734.0
2020-08-13 14:00:00,9.64,9.68,9.61,9.61,1145795.0,9.5755,9.6152,9.5457,9.5457,1145795.0
2020-08-13 14:30:00,9.61,9.66,9.6,9.6,921678.0,9.5457,9.5954,9.5358,9.5358,921678.0
2020-08-13 15:00:00,9.61,9.65,9.57,9.63,2232384.0,9.5457,9.5854,9.506,9.5656,2232384.0
2020-08-13 15:30:00,9.63,9.65,9.56,9.62,3659031.0,9.5656,9.5854,9.496,9.5556,3659031.0
2020-08-14 09:30:00,9.56,9.62,9.46,9.54,1292441.0,9.496,9.5556,9.3967,9.4762,1292441.0
2020-08-14 10:00:00,9.55,9.59,9.46,9.49,1076226.0,9.4861,9.5258,9.3967,9.4265,1076226.0
2020-08-14 10:30:00,9.49,9.5,9.37,9.42,779876.0,9.4265,9.4364,9.3073,9.357,779876.0
2020-08-14 11:00:00,9.42,9.44,9.37,9.39,534796.0,9.357,9.3768,9.3073,9.3272,534796.0
2020-08-14 11:30:00,9.39,9.44,9.36,9.44,727948.0,9.3272,9.3768,9.2974,9.3768,727948.0
2020-08-14 12:00:00,9.44,9.49,9.41,9.45,652172.0,9.3768,9.4265,9.347,9.3868,652172.0
2020-08-14 12:30:00,9.45,9.45,9.38,9.42,531915.0,9.3868,9.3868,9.3172,9.357,531915.0
2020-08-14 13:00:00,9.42,9.46,9.39,9.39,508865.0,9.357,9.3967,9.3272,9.3272,508865.0
2020-08-14 13:30:00,9.39,9.43,9.38,9.41,379971.0,9.3272,9.3669,9.3172,9.347,379971.0
2020-08-14 14:00:00,9.41,9.48,9.4,9.44,528976.0,9.347,9.4166,9.3371,9.3768,528976.0
2020-08-14 14:30:00,9.44,9.44,9.39,9.41,595447.0,9.3768,9.3768,9.3272,9.347,595447.0
2020-08-14 15:00:00,9.41,9.47,9.4,9.46,814773.0,9.347,9.4066,9.3371,9.3967,814773.0
2020-08-14 15:30:00,9.46,9.47,9.4,9.41,1849013.0,9.3967,9.4066,9.3371,9.347,1849013.0
2020-08-17 09:30:00,9.45,9.45,9.23,9.37,1277172.0,9.3868,9.3868,9.1682,9.3073,1277172.0
2020-08-17 10:00:00,9.37,9.38,9.29,9.29,686529.0,9.3073,9.3172,9.2278,9.2278,686529.0
2020-08-17 10:30:00,9.29,9.32,9.23,9.23,1143803.0,9.2278,9.2576,9.1682,9.1682,1143803.0
2020-08-17 11:00:00,9.23,9.29,9.23,9.28,448353.0,9.1682,9.2278,9.1682,9.2179,448353.0
2020-08-17 11:30:00,9.29,9.32,9.28,9.29,1214829.0,9.2278,9.2576,9.2179,9.2278,1214829.0
2020-08-17 12:00:00,9.29,9.32,9.23,9.25,1231665.0,9.2278,9.2576,9.1682,9.1881,1231665.0
2020-08-17 12:30:00,9.25,9.26,9.22,9.25,489741.0,9.1881,9.198,9.1583,9.1881,489741.0
2020-08-17 13:00:00,9.25,9.25,9.19,9.2,762467.0,9.1881,9.1881,9.1285,9.1384,762467.0
2020-08-17 13:30:00,9.21,9.23,9.2,9.21,372522.0,9.1484,9.1682,9.1384,9.1484,372522.0
2020-08-17 14:00:00,9.21,9.26,9.21,9.25,565586.0,9.1484,9.198,9.1484,9.1881,565586.0
2020-08-17 14:30:00,9.25,9.25,9.21,9.22,519445.0,9.1881,9.1881,9.1484,9.1583,519445.0
2020-08-17 15:00:00,9.22,9.25,9.2,9.2,862657.0,9.1583,9.1881,9.1384,9.1384,862657.0
2020-08-17 15:30:00,9.21,9.23,9.16,9.17,3436933.0,9.1484,9.1682,9.0987,9.1087,3436933.0
2020-08-18 09:30:00,9.15,9.23,9.09,9.21,1031970.0,9.0888,9.1682,9.0292,9.1484,1031970.0
2020-08-18 10:00:00,9.21,9.22,9.16,9.2,835708.0,9.1484,9.1583,9.0987,9.1384,835708.0
2020-08-18 10:30:00,9.2,9.24,9.18,9.19,853936.0,9.1384,9.1782,9.1186,9.1285,853936.0
2020-08-18 11:00:00,9.2,9.23,9.19,9.22,613941.0,9.1384,9.1682,9.1285,9.1583,613941.0
2020-08-18 11:30:00,9.22,9.24,9.18,9.21,1058631.0,9.1583,9.1782,9.1186,9.1484,1058631.0
2020-08-18 12:00:00,9.22,9.25,9.21,9.25,799534.0,9.1583,9.1881,9.1484,9.1881,799534.0
2020-08-18 12:30:00,9.25,9.36,9.24,9.29,1119939.0,9.1881,9.2974,9.1782,9.2278,1119939.0
2020-08-18 13:00:00,9.29,9.31,9.28,9.3,512562.0,9.2278,9.2477,9.2179,9.2378,512562.0
2020-08-18 13:30:00,9.3,9.32,9.28,9.32,865532.0,9.2378,9.2576,9.2179,9.2576,865532.0
2020-08-18 14:00:00,9.32,9.36,9.31,9.35,805291.0,9.2576,9.2974,9.2477,9.2874,805291.0
2020-08-18 14:30:00,9.35,9.38,9.32,9.35,909773.0,9.2874,9.3172,9.2576,9.2874,909773.0
2020-08-18 15:00:00,9.35,9.38,9.33,9.33,1230193.0,9.2874,9.3172,9.2676,9.2676,1230193.0
2020-08-18 15:30:00,9.33,9.36,9.32,9.36,2483516.0,9.2676,9.2974,9.2576,9.2974,2483516.0
2020-08-19 09:30:00,9.25,9.29,9.19,9.2,1220114.0,9.1881,9.2278,9.1285,9.1384,1220114.0
2020-08-19 10:00:00,9.2,9.21,9.15,9.19,924194.0,9.1384,9.1484,9.0888,9.1285,924194.0
2020-08-19 10:30:00,9.19,9.23,9.17,9.23,712978.0,9.1285,9.1682,9.1087,9.1682,712978.0
2020-08-19 11:00:00,9.22,9.27,9.22,9.27,592744.0,9.1583,9.208,9.1583,9.208,592744.0
2020-08-19 11:30:00,9.27,9.3,9.25,9.3,1027309.0,9.208,9.2378,9.1881,9.2378,1027309.0
2020-08-19 12:00:00,9.29,9.35,9.28,9.35,849892.0,9.2278,9.2874,9.2179,9.2874,849892.0
2020-08-19 12:30:00,9.35,9.37,9.28,9.28,1282206.0,9.2874,9.3073,9.2179,9.2179,1282206.0
2020-08-19 13:00:00,9.29,9.34,9.28,9.32,558269.0,9.2278,9.2775,9.2179,9.2576,558269.0
2020-08-19 13:30:00,9.32,9.39,9.31,9.37,832930.0,9.2576,9.3272,9.2477,9.3073,832930.0
2020-08-19 14:00:00,9.36,9.4,9.34,9.35,868728.0,9.2974,9.3371,9.2775,9.2874,868728.0
2020-08-19 14:30:00,9.35,9.37,9.28,9.3,755387.0,9.2874,9.3073,9.2179,9.2378,755387.0
2020-08-19 15:00:00,9.3,9.31,9.26,9.27,664255.0,9.2378,9.2477,9.198,9.208,664255.0
2020-08-19 15:30:00,9.27,9.3,9.23,9.24,2672135.0,9.208,9.2378,9.1682,9.1782,2672135.0
2020-08-20 09:30:00,9.16,9.28,9.11,9.25,1172000.0,9.0987,9.2179,9.0491,9.1881,1172000.0
2020-08-20 10:00:00,9.24,9.29,9.22,9.29,960577.0,9.1782,9.2278,9.1583,9.2278,960577.0
2020-08-20 10:30:00,9.29,9.3,9.19,9.21,723291.0,9.2278,9.2378,9.1285,9.1484,723291.0
2020-08-20 11:00:00,9.22,9.24,9.16,9.17,539938.0,9.1583,9.1782,9.0987,9.1087,539938.0
2020-08-20 11:30:00,9.17,9.2,9.15,9.18,634004.0,9.1087,9.1384,9.0888,9.1186,634004.0
2020-08-20 12:00:00,9.18,9.2,9.1,9.11,886094.0,9.1186,9.1384,9.0391,9.0491,886094.0
2020-08-20 12:30:00,9.11,9.12,9.03,9.04,1534764.0,9.0491,9.059,8.9696,8.9795,1534764.0
2020-08-20 13:00:00,9.04,9.04,8.93,8.95,2404647.0,8.9795,8.9795,8.8703,8.8901,2404647.0
2020-08-20 13:30:00,8.95,9.02,8.87,8.99,2085655.0,8.8901,8.9597,8.8107,8.9299,2085655.0
2020-08-20 14:00:00,8.99,9.05,8.97,9.04,736101.0,8.9299,8.9895,8.91,8.9795,736101.0
2020-08-20 14:30:00,9.04,9.05,9.0,9.04,1126037.0,8.9795,8.9895,8.9398,8.9795,1126037.0
2020-08-20 15:00:00,9.04,9.05,8.98,9.03,1066436.0,8.9795,8.9895,8.9199,8.9696,1066436.0
2020-08-20 15:30:00,9.03,9.04,8.93,8.93,5143222.0,8.9696,8.9795,8.8703,8.8703,5143222.0
2020-08-21 09:30:00,8.93,9.0,8.78,8.89,2615406.0,8.8703,8.9398,8.7213,8.8305,2615406.0
2020-08-21 10:00:00,8.9,8.95,8.87,8.91,1024839.0,8.8405,8.8901,8.8107,8.8504,1024839.0
2020-08-21 10:30:00,8.91,8.98,8.9,8.94,601364.0,8.8504,8.9199,8.8405,8.8802,601364.0
2020-08-21 11:00:00,8.94,9.02,8.94,8.99,953897.0,8.8802,8.9597,8.8802,8.9299,953897.0
2020-08-21 11:30:00,8.99,9.02,8.97,9.0,836896.0,8.9299,8.9597,8.91,8.9398,836896.0
2020-08-21 12:00:00,9.0,9.02,8.99,9.0,587963.0,8.9398,8.9597,8.9299,8.9398,587963.0
2020-08-21 12:30:00,9.0,9.02,8.97,8.97,691721.0,8.9398,8.9597,8.91,8.91,691721.0
2020-08-21 13:00:00,8.98,9.02,8.97,9.0,593217.0,8.9199,8.9597,8.91,8.9398,593217.0
2020-08-21 13:30:00,9.0,9.05,8.96,9.02,1031949.0,8.9398,8.9895,8.9001,8.9597,1031949.0
2020-08-21 14:00:00,9.03,9.06,9.01,9.04,972667.0,8.9696,8.9994,8.9497,8.9795,972667.0
2020-08-21 14:30:00,9.04,9.09,9.02,9.03,1180314.0,8.9795,9.0292,8.9597,8.9696,1180314.0
2020-08-21 15:00:00,9.02,9.09,9.02,9.07,1155352.0,8.9597,9.0292,8.9597,9.0093,1155352.0
2020-08-21 15:30:00,9.07,9.1,9.03,9.08,2489147.0,9.0093,9.0391,8.9696,9.0193,2489147.0
2020-08-24 09:30:00,9.14,9.14,8.86,8.9,1772684.0,9.0789,9.0789,8.8007,8.8405,1772684.0
2020-08-24 10:00:00,8.9,8.98,8.88,8.96,1394441.0,8.8405,8.9199,8.8206,8.9001,1394441.0
2020-08-24 10:30:00,8.96,8.99,8.93,8.97,928933.0,8.9001,8.9299,8.8703,8.91,928933.0
2020-08-24 11:00:00,8.97,9.0,8.96,9.0,601777.0,8.91,8.9398,8.9001,8.9398,601777.0
2020-08-24 11:30:00,9.0,9.09,8.99,9.04,1059943.0,8.9398,9.0292,8.9299,8.9795,1059943.0
2020-08-24 12:00:00,9.04,9.04,9.01,9.03,501012.0,8.9795,8.9795,8.9497,8.9696,501012.0
2020-08-24 12:30:00,9.03,9.05,8.99,9.01,2891587.0,8.9696,8.9895,8.9299,8.9497,2891587.0
2020-08-24 13:00:00,9.01,9.08,8.99,9.05,500237.0,8.9497,9.0193,8.9299,8.9895,500237.0
2020-08-24 13:30:00,9.05,9.11,9.05,9.1,731325.0,8.9895,9.0491,8.9895,9.0391,731325.0
2020-08-24 14:00:00,9.1,9.1,9.08,9.1,300650.0,9.0391,9.0391,9.0193,9.0391,300650.0
2020-08-24 14:30:00,9.1,9.12,9.09,9.11,430122.0,9.0391,9.059,9.0292,9.0491,430122.0
2020-08-24 15:00:00,9.11,9.14,9.1,9.13,767284.0,9.0491,9.0789,9.0391,9.0689,767284.0
2020-08-24 15:30:00,9.13,9.16,9.12,9.13,2034294.0,9.0689,9.0987,9.059,9.0689,2034294.0
2020-08-25 09:30:00,9.14,9.2,9.07,9.12,1221392.0,9.0789,9.1384,9.0093,9.059,1221392.0
2020-08-25 10:00:00,9.11,9.12,9.02,9.04,764708.0,9.0491,9.059,8.9597,8.9795,764708.0
2020-08-25 10:30:00,9.04,9.07,9.0,9.04,474531.0,8.9795,9.0093,8.9398,8.9795,474531.0
2020-08-25 11:00:00,9.03,9.07,9.0,9.04,630631.0,8.9696,9.0093,8.9398,8.9795,630631.0
2020-08-25 11:30:00,9.05,9.06,8.99,9.02,655101.0,8.9895,8.9994,8.9299,8.9597,655101.0
2020-08-25 12:00:00,9.02,9.02,8.98,9.02,412641.0,8.9597,8.9597,8.9199,8.9597,412641.0
2020-08-25 12:30:00,9.02,9.08,9.0,9.07,549814.0,8.9597,9.0193,8.9398,9.0093,549814.0
2020-08-25 13:00:00,9.07,9.11,9.06,9.11,482257.0,9.0093,9.0491,8.9994,9.0491,482257.0
2020-08-25 13:30:00,9.11,9.14,9.1,9.12,618270.0,9.0491,9.0789,9.0391,9.059,618270.0
2020-08-25 14:00:00,9.12,9.16,9.11,9.12,580691.0,9.059,9.0987,9.0491,9.059,580691.0
2020-08-25 14:30:00,9.12,9.15,9.11,9.13,349985.0,9.059,9.0888,9.0491,9.0689,349985.0
2020-08-25 15:00:00,9.14,9.16,9.12,9.13,744157.0,9.0789,9.0987,9.059,9.0689,744157.0
2020-08-25 15:30:00,9.13,9.15,9.1,9.1,1605703.0,9.0689,9.0888,9.0391,9.0391,1605703.0
2020-08-26 09:30:00,9.06,9.12,9.0,9.08,1266936.0,8.9994,9.059,8.9398,9.0193,1266936.0
2020-08-26 10:00:00,9.08,9.12,9.06,9.09,734435.0,9.0193,9.059,8.9994,9.0292,734435.0
2020-08-26 10:30:00,9.1,9.1,9.0,9.01,589367.0,9.0391,9.0391,8.9398,8.9497,589367.0
2020-08-26 11:00:00,9.01,9.01,8.97,8.97,647681.0,8.9497,8.9497,8.91,8.91,647681.0
2020-08-26 11:30:00,8.97,9.02,8.95,8.96,1062941.0,8.91,8.9597,8.8901,8.9001,1062941.0
2020-08-26 12:00:00,8.96,8.96,8.87,8.88,1104511.0,8.9001,8.9001,8.8107,8.8206,1104511.0
2020-08-26 12:30:00,8.88,8.92,8.82,8.87,1074325.0,8.8206,8.8603,8.761,8.8107,1074325.0
2020-08-26 13:00:00,8.87,8.9,8.86,8.87,688541.0,8.8107,8.8405,8.8007,8.8107,688541.0
2020-08-26 13:30:00,8.87,8.88,8.82,8.87,898875.0,8.8107,8.8206,8.761,8.8107,898875.0
2020-08-26 14:00:00,8.87,8.87,8.8,8.8,1205022.0,8.8107,8.8107,8.7411,8.7411,1205022.0
2020-08-26 14:30:00,8.8,8.81,8.76,8.78,1568973.0,8.7411,8.7511,8.7014,8.7213,1568973.0
2020-08-26 15:00:00,8.77,8.81,8.74,8.79,1849392.0,8.7113,8.7511,8.6815,8.7312,1849392.0
2020-08-26 15:30:00,8.79,8.89,8.78,8.87,3166062.0,8.7312,8.8305,8.7213,8.8107,3166062.0
2020-08-27 09:30:00,8.94,9.04,8.92,9.04,1562662.0,8.8802,8.9795,8.8603,8.9795,1562662.0
2020-08-27 10:00:00,9.04,9.06,8.99,9.04,1192964.0,8.9795,8.9994,8.9299,8.9795,1192964.0
2020-08-27 10:30:00,9.04,9.08,9.03,9.05,915443.0,8.9795,9.0193,8.9696,8.9895,915443.0
2020-08-27 11:00:00,9.05,9.1,9.04,9.09,907173.0,8.9895,9.0391,8.9795,9.0292,907173.0
2020-08-27 11:30:00,9.09,9.12,9.06,9.11,827020.0,9.0292,9.059,8.9994,9.0491,827020.0
2020-08-27 12:00:00,9.11,9.13,9.1,9.12,868260.0,9.0491,9.0689,9.0391,9.059,868260.0
2020-08-27 12:30:00,9.12,9.14,9.08,9.11,955608.0,9.059,9.0789,9.0193,9.0491,955608.0
2020-08-27 13:00:00,9.11,9.15,9.08,9.14,787982.0,9.0491,9.0888,9.0193,9.0789,787982.0
2020-08-27 13:30:00,9.13,9.15,9.08,9.09,1054035.0,9.0689,9.0888,9.0193,9.0292,1054035.0
2020-08-27 14:00:00,9.09,9.15,9.09,9.14,668520.0,9.0292,9.0888,9.0292,9.0789,668520.0
2020-08-27 14:30:00,9.14,9.16,9.13,9.15,804933.0,9.0789,9.0987,9.0689,9.0888,804933.0
2020-08-27 15:00:00,9.16,9.2,9.15,9.16,1082130.0,9.0987,9.1384,9.0888,9.0987,1082130.0
2020-08-27 15:30:00,9.17,9.24,9.13,9.17,4685361.0,9.1087,9.1782,9.0689,9.1087,4685361.0
2020-08-28 09:30:00,9.2,9.27,9.16,9.24,1320975.0,9.1384,9.208,9.0987,9.1782,1320975.0
2020-08-28 10:00:00,9.24,9.24,9.15,9.16,747844.0,9.1782,9.1782,9.0888,9.0987,747844.0
2020-08-28 10:30:00,9.15,9.19,9.12,9.17,794664.0,9.0888,9.1285,9.059,9.1087,794664.0
2020-08-28 11:00:00,9.16,9.18,9.14,9.14,1116381.0,9.0987,9.1186,9.0789,9.0789,1116381.0
2020-08-28 11:30:00,9.14,9.16,9.12,9.13,1020328.0,9.0789,9.0987,9.059,9.0689,1020328.0
2020-08-28 12:00:00,9.13,9.14,9.1,9.11,551422.0,9.0689,9.0789,9.0391,9.0491,551422.0
2020-08-28 12:30:00,9.11,9.11,9.06,9.09,659699.0,9.0491,9.0491,8.9994,9.0292,659699.0
2020-08-28 13:00:00,9.09,9.11,9.04,9.06,677534.0,9.0292,9.0491,8.9795,8.9994,677534.0
2020-08-28 13:30:00,9.05,9.1,9.05,9.09,685546.0,8.9895,9.0391,8.9895,9.0292,685546.0
2020-08-28 14:00:00,9.09,9.11,9.06,9.1,780381.0,9.0292,9.0491,8.9994,9.0391,780381.0
2020-08-28 14:30:00,9.1,9.12,9.06,9.08,1038824.0,9.0391,9.059,8.9994,9.0193,1038824.0
2020-08-28 15:00:00,9.08,9.09,9.05,9.05,953955.0,9.0193,9.0292,8.9895,8.9895,953955.0
2020-08-28 15:30:00,9.05,9.14,9.05,9.13,1715557.0,8.9895,9.0789,8.9895,9.0689,1715557.0
2020-08-31 09:30:00,9.12,9.25,9.12,9.25,2364302.0,9.059,9.1881,9.059,9.1881,2364302.0
2020-08-31 10:00:00,9.25,9.33,9.21,9.33,2373140.0,9.1881,9.2676,9.1484,9.2676,2373140.0
2020-08-31 10:30:00,9.33,9.37,9.27,9.34,1444131.0,9.2676,9.3073,9.208,9.2775,1444131.0
2020-08-31 11:00:00,9.34,9.34,9.25,9.29,1313643.0,9.2775,9.2775,9.1881,9.2278,1313643.0
2020-08-31 11:30:00,9.3,9.32,9.26,9.31,1272068.0,9.2378,9.2576,9.198,9.2477,1272068.0
2020-08-31 12:00:00,9.31,9.34,9.28,9.3,1077309.0,9.2477,9.2775,9.2179,9.2378,1077309.0
2020-08-31 12:30:00,9.29,9.34,9.29,9.34,1080222.0,9.2278,9.2775,9.2278,9.2775,1080222.0
2020-08-31 13:00:00,9.34,9.34,9.28,9.29,1135988.0,9.2775,9.2775,9.2179,9.2278,1135988.0
2020-08-31 13:30:00,9.29,9.34,9.28,9.32,1024434.0,9.2278,9.2775,9.2179,9.2576,1024434.0
2020-08-31 14:00:00,9.32,9.35,9.3,9.33,1968173.0,9.2576,9.2874,9.2378,9.2676,1968173.0
2020-08-31 14:30:00,9.33,9.34,9.29,9.29,1370850.0,9.2676,9.2775,9.2278,9.2278,1370850.0
2020-08-31 15:00:00,9.3,9.34,9.28,9.3,1928688.0,9.2378,9.2775,9.2179,9.2378,1928688.0
2020-08-31 15:30:00,9.31,9.34,9.24,9.27,8605620.0,9.2477,9.2775,9.1782,9.208,8605620.0
2020-09-01 09:30:00,9.18,9.32,9.08,9.18,1957038.0,9.1186,9.2576,9.0193,9.1186,1957038.0
2020-09-01 10:00:00,9.17,9.19,9.1,9.13,669890.0,9.1087,9.1285,9.0391,9.0689,669890.0
2020-09-01 10:30:00,9.13,9.14,9.09,9.14,966510.0,9.0689,9.0789,9.0292,9.0789,966510.0
2020-09-01 11:00:00,9.14,9.14,9.01,9.02,1781931.0,9.0789,9.0789,8.9497,8.9597,1781931.0
2020-09-01 11:30:00,9.02,9.1,9.02,9.07,755621.0,8.9597,9.0391,8.9597,9.0093,755621.0
2020-09-01 12:00:00,9.07,9.11,9.01,9.02,900723.0,9.0093,9.0491,8.9497,8.9597,900723.0
2020-09-01 12:30:00,9.02,9.06,9.0,9.06,863823.0,8.9597,8.9994,8.9398,8.9994,863823.0
2020-09-01 13:00:00,9.06,9.09,9.03,9.07,840686.0,8.9994,9.0292,8.9696,9.0093,840686.0
2020-09-01 13:30:00,9.06,9.1,9.05,9.08,709263.0,8.9994,9.0391,8.9895,9.0193,709263.0
2020-09-01 14:00:00,9.08,9.15,9.07,9.15,649971.0,9.0193,9.0888,9.0093,9.0888,649971.0
2020-09-01 14:30:00,9.15,9.16,9.12,9.14,1266183.0,9.0888,9.0987,9.059,9.0789,1266183.0
2020-09-01 15:00:00,9.15,9.17,9.14,9.16,930762.0,9.0888,9.1087,9.0789,9.0987,930762.0
2020-09-01 15:30:00,9.16,9.2,9.12,9.13,3219142.0,9.0987,9.1384,9.059,9.0689,3219142.0
2020-09-02 09:30:00,9.15,9.27,9.1,9.27,1382924.0,9.0888,9.208,9.0391,9.208,1382924.0
2020-09-02 10:00:00,9.27,9.28,9.21,9.26,918722.0,9.208,9.2179,9.1484,9.198,918722.0
2020-09-02 10:30:00,9.26,9.28,9.21,9.25,1274041.0,9.198,9.2179,9.1484,9.1881,1274041.0
2020-09-02 11:00:00,9.25,9.3,9.23,9.28,1517412.0,9.1881,9.2378,9.1682,9.2179,1517412.0
2020-09-02 11:30:00,9.28,9.4,9.25,9.28,1555259.0,9.2179,9.3371,9.1881,9.2179,1555259.0
2020-09-02 12:00:00,9.28,9.3,9.25,9.29,1509114.0,9.2179,9.2378,9.1881,9.2278,1509114.0
2020-09-02 12:30:00,9.29,9.32,9.28,9.29,707242.0,9.2278,9.2576,9.2179,9.2278,707242.0
2020-09-02 13:00:00,9.29,9.32,9.28,9.32,1144351.0,9.2278,9.2576,9.2179,9.2576,1144351.0
2020-09-02 13:30:00,9.32,9.32,9.29,9.3,534400.0,9.2576,9.2576,9.2278,9.2378,534400.0
2020-09-02 14:00:00,9.3,9.31,9.27,9.29,577493.0,9.2378,9.2477,9.208,9.2278,577493.0
2020-09-02 14:30:00,9.29,9.3,9.21,9.22,787292.0,9.2278,9.2378,9.1484,9.1583,787292.0
2020-09-02 15:00:00,9.22,9.29,9.21,9.27,1305705.0,9.1583,9.2278,9.1484,9.208,1305705.0
2020-09-02 15:30:00,9.27,9.3,9.26,9.27,2001998.0,9.208,9.2378,9.198,9.208,2001998.0
2020-09-03 09:30:00,9.21,9.33,9.21,9.32,1520629.0,9.1484,9.2676,9.1484,9.2576,1520629.0
2020-09-03 10:00:00,9.32,9.38,9.31,9.35,1162674.0,9.2576,9.3172,9.2477,9.2874,1162674.0
2020-09-03 10:30:00,9.35,9.36,9.25,9.27,970794.0,9.2874,9.2974,9.1881,9.208,970794.0
2020-09-03 11:00:00,9.27,9.29,9.16,9.22,1022734.0,9.208,9.2278,9.0987,9.1583,1022734.0
2020-09-03 11:30:00,9.22,9.26,9.2,9.24,685801.0,9.1583,9.198,9.1384,9.1782,685801.0
2020-09-03 12:00:00,9.24,9.26,9.23,9.24,607077.0,9.1782,9.198,9.1682,9.1782,607077.0
2020-09-03 12:30:00,9.24,9.24,9.19,9.22,556096.0,9.1782,9.1782,9.1285,9.1583,556096.0
2020-09-03 13:00:00,9.22,9.23,9.19,9.21,572726.0,9.1583,9.1682,9.1285,9.1484,572726.0
2020-09-03 13:30:00,9.21,9.22,9.16,9.19,645511.0,9.1484,9.1583,9.0987,9.1285,645511.0
2020-09-03 14:00:00,9.19,9.2,9.16,9.19,817747.0,9.1285,9.1384,9.0987,9.1285,817747.0
2020-09-03 14:30:00,9.19,9.21,9.17,9.19,986987.0,9.1285,9.1484,9.1087,9.1285,986987.0
2020-09-03 15:00:00,9.18,9.19,9.15,9.17,1516323.0,9.1186,9.1285,9.0888,9.1087,1516323.0
2020-09-03 15:30:00,9.17,9.21,9.13,9.17,3988650.0,9.1087,9.1484,9.0689,9.1087,3988650.0
2020-09-04 09:30:00,9.14,9.25,9.1,9.15,1295370.0,9.0789,9.1881,9.0391,9.0888,1295370.0
2020-09-04 10:00:00,9.15,9.2,9.1,9.12,1202428.0,9.0888,9.1384,9.0391,9.059,1202428.0
2020-09-04 10:30:00,9.12,9.17,9.0,9.08,1708902.0,9.059,9.1087,8.9398,9.0193,1708902.0
2020-09-04 11:00:00,9.07,9.09,9.03,9.06,718659.0,9.0093,9.0292,8.9696,8.9994,718659.0
2020-09-04 11:30:00,9.06,9.09,9.01,9.05,996172.0,8.9994,9.0292,8.9497,8.9895,996172.0
2020-09-04 12:00:00,9.05,9.09,9.03,9.08,899620.0,8.9895,9.0292,8.9696,9.0193,899620.0
2020-09-04 12:30:00,9.08,9.15,9.05,9.13,1026190.0,9.0193,9.0888,8.9895,9.0689,1026190.0
2020-09-04 13:00:00,9.13,9.17,9.11,9.13,913130.0,9.0689,9.1087,9.0491,9.0689,913130.0
2020-09-04 13:30:00,9.13,9.18,9.12,9.17,972700.0,9.0689,9.1186,9.059,9.1087,972700.0
2020-09-04 14:00:00,9.16,9.19,9.13,9.19,1059009.0,9.0987,9.1285,9.0689,9.1285,1059009.0
2020-09-04 14:30:00,9.19,9.27,9.18,9.24,1347949.0,9.1285,9.208,9.1186,9.1782,1347949.0
2020-09-04 15:00:00,9.25,9.27,9.22,9.25,1225775.0,9.1881,9.208,9.1583,9.1881,1225775.0
2020-09-04 15:30:00,9.24,9.28,9.16,9.19,3163980.0,9.1782,9.2179,9.0987,9.1285,3163980.0
2020-09-08 09:30:00,9.14,9.14,8.99,9.13,2362460.0,9.0789,9.0789,8.9299,9.0689,2362460.0
2020-09-08 10:00:00,9.13,9.15,9.02,9.04,1314369.0,9.0689,9.0888,8.9597,8.9795,1314369.0
2020-09-08 10:30:00,9.04,9.05,8.98,9.03,1226907.0,8.9795,8.9895,8.9199,8.9696,1226907.0
2020-09-08 11:00:00,9.03,9.11,9.02,9.08,1179904.0,8.9696,9.0491,8.9597,9.0193,1179904.0
2020-09-08 11:30:00,9.08,9.1,9.04,9.07,887101.0,9.0193,9.0391,8.9795,9.0093,887101.0
2020-09-08 12:00:00,9.07,9.11,9.05,9.08,906063.0,9.0093,9.0491,8.9895,9.0193,906063.0
2020-09-08 12:30:00,9.08,9.13,9.06,9.13,627251.0,9.0193,9.0689,8.9994,9.0689,627251.0
2020-09-08 13:00:00,9.13,9.15,9.11,9.15,593335.0,9.0689,9.0888,9.0491,9.0888,593335.0
2020-09-08 13:30:00,9.15,9.18,9.13,9.17,902964.0,9.0888,9.1186,9.0689,9.1087,902964.0
2020-09-08 14:00:00,9.17,9.2,9.16,9.18,715972.0,9.1087,9.1384,9.0987,9.1186,715972.0
2020-09-08 14:30:00,9.19,9.21,9.14,9.17,1126522.0,9.1285,9.1484,9.0789,9.1087,1126522.0
2020-09-08 15:00:00,9.16,9.24,9.11,9.23,1306753.0,9.0987,9.1782,9.0491,9.1682,1306753.0
2020-09-08 15:30:00,9.22,9.25,9.2,9.23,2452994.0,9.1583,9.1881,9.1384,9.1682,2452994.0
2020-09-09 09:30:00,9.19,9.31,9.19,9.29,1604318.0,9.1285,9.2477,9.1285,9.2278,1604318.0
2020-09-09 10:00:00,9.29,9.29,9.1,9.1,1147669.0,9.2278,9.2278,9.0391,9.0391,1147669.0
2020-09-09 10:30:00,9.1,9.12,9.04,9.08,1517912.0,9.0391,9.059,8.9795,9.0193,1517912.0
2020-09-09 11:00:00,9.09,9.17,9.08,9.16,639872.0,9.0292,9.1087,9.0193,9.0987,639872.0
2020-09-09 11:30:00,9.16,9.2,9.15,9.2,969157.0,9.0987,9.1384,9.0888,9.1384,969157.0
2020-09-09 12:00:00,9.2,9.24,9.19,9.22,707406.0,9.1384,9.1782,9.1285,9.1583,707406.0
2020-09-09 12:30:00,9.22,9.27,9.22,9.24,669025.0,9.1583,9.208,9.1583,9.1782,669025.0
2020-09-09 13:00:00,9.24,9.28,9.22,9.25,859424.0,9.1782,9.2179,9.1583,9.1881,859424.0
2020-09-09 13:30:00,9.25,9.26,9.18,9.2,664899.0,9.1881,9.198,9.1186,9.1384,664899.0
2020-09-09 14:00:00,9.2,9.22,9.18,9.19,598480.0,9.1384,9.1583,9.1186,9.1285,598480.0
2020-09-09 14:30:00,9.19,9.2,9.16,9.17,698291.0,9.1285,9.1384,9.0987,9.1087,698291.0
2020-09-09 15:00:00,9.17,9.19,9.15,9.19,951542.0,9.1087,9.1285,9.0888,9.1285,951542.0
2020-09-09 15:30:00,9.19,9.19,9.1,9.11,2638624.0,9.1285,9.1285,9.0391,9.0491,2638624.0
2020-09-10 09:30:00,9.06,9.16,9.06,9.1,1378535.0,8.9994,9.0987,8.9994,9.0391,1378535.0
2020-09-10 10:00:00,9.1,9.1,9.02,9.04,1760045.0,9.0391,9.0391,8.9597,8.9795,1760045.0
2020-09-10 10:30:00,9.03,9.16,9.03,9.12,1771112.0,8.9696,9.0987,8.9696,9.059,1771112.0
2020-09-10 11:00:00,9.13,9.16,9.1,9.16,1059804.0,9.0689,9.0987,9.0391,9.0987,1059804.0
2020-09-10 11:30:00,9.16,9.17,9.1,9.13,866813.0,9.0987,9.1087,9.0391,9.0689,866813.0
2020-09-10 12:00:00,9.13,9.15,9.11,9.12,776568.0,9.0689,9.0888,9.0491,9.059,776568.0
2020-09-10 12:30:00,9.12,9.12,9.08,9.1,688746.0,9.059,9.059,9.0193,9.0391,688746.0
2020-09-10 13:00:00,9.11,9.13,9.04,9.04,916972.0,9.0491,9.0689,8.9795,8.9795,916972.0
2020-09-10 13:30:00,9.05,9.13,9.04,9.12,902126.0,8.9895,9.0689,8.9795,9.059,902126.0
2020-09-10 14:00:00,9.12,9.13,9.01,9.02,1026260.0,9.059,9.0689,8.9497,8.9597,1026260.0
2020-09-10 14:30:00,9.02,9.06,9.01,9.04,1202416.0,8.9597,8.9994,8.9497,8.9795,1202416.0
2020-09-10 15:00:00,9.04,9.04,8.98,9.01,1803843.0,8.9795,8.9795,8.9199,8.9497,1803843.0
2020-09-10 15:30:00,9.01,9.04,8.96,8.99,3338017.0,8.9497,8.9795,8.9001,8.9299,3338017.0
2020-09-11 09:30:00,9.0,9.11,8.99,9.01,1595183.0,8.9398,9.0491,8.9299,8.9497,1595183.0
2020-09-11 10:00:00,9.01,9.06,8.97,9.03,1283385.0,8.9497,8.9994,8.91,8.9696,1283385.0
2020-09-11 10:30:00,9.03,9.04,8.99,9.0,883610.0,8.9696,8.9795,8.9299,8.9398,883610.0
2020-09-11 11:00:00,9.0,9.02,8.97,9.0,865480.0,8.9398,8.9597,8.91,8.9398,865480.0
2020-09-11 11:30:00,9.0,9.01,8.95,9.0,1069313.0,8.9398,8.9497,8.8901,8.9398,1069313.0
2020-09-11 12:00:00,9.0,9.01,8.97,8.97,748548.0,8.9398,8.9497,8.91,8.91,748548.0
2020-09-11 12:30:00,8.97,8.99,8.91,8.92,896546.0,8.91,8.9299,8.8504,8.8603,896546.0
2020-09-11 13:00:00,8.92,8.93,8.89,8.9,1502080.0,8.8603,8.8703,8.8305,8.8405,1502080.0
2020-09-11 13:30:00,8.89,8.95,8.89,8.92,1437029.0,8.8305,8.8901,8.8305,8.8603,1437029.0
2020-09-11 14:00:00,8.93,8.97,8.91,8.93,1000075.0,8.8703,8.91,8.8504,8.8703,1000075.0
2020-09-11 14:30:00,8.93,8.99,8.91,8.99,838369.0,8.8703,8.9299,8.8504,8.9299,838369.0
2020-09-11 15:00:00,8.99,9.05,8.96,9.04,1056590.0,8.9299,8.9895,8.9001,8.9795,1056590.0
2020-09-11 15:30:00,9.04,9.1,9.04,9.05,2467368.0,8.9795,9.0391,8.9795,8.9895,2467368.0
2020-09-14 09:30:00,9.1,9.25,9.09,9.18,2047459.0,9.0391,9.1881,9.0292,9.1186,2047459.0
2020-09-14 10:00:00,9.18,9.22,9.16,9.22,1771816.0,9.1186,9.1583,9.0987,9.1583,1771816.0
2020-09-14 10:30:00,9.22,9.25,9.2,9.24,1839570.0,9.1583,9.1881,9.1384,9.1782,1839570.0
2020-09-14 11:00:00,9.23,9.28,9.22,9.28,1469348.0,9.1682,9.2179,9.1583,9.2179,1469348.0
2020-09-14 11:30:00,9.28,9.35,9.27,9.35,1733505.0,9.2179,9.2874,9.208,9.2874,1733505.0
2020-09-14 12:00:00,9.35,9.41,9.33,9.4,1806553.0,9.2874,9.347,9.2676,9.3371,1806553.0
2020-09-14 12:30:00,9.41,9.5,9.4,9.5,3703046.0,9.347,9.4364,9.3371,9.4364,3703046.0
2020-09-14 13:00:00,9.49,9.61,9.49,9.58,2945959.0,9.4265,9.5457,9.4265,9.5159,2945959.0
2020-09-14 13:30:00,9.58,9.59,9.51,9.57,1982885.0,9.5159,9.5258,9.4464,9.506,1982885.0
2020-09-14 14:00:00,9.57,9.61,9.55,9.6,1573943.0,9.506,9.5457,9.4861,9.5358,1573943.0
2020-09-14 14:30:00,9.6,9.67,9.59,9.6,2448536.0,9.5358,9.6053,9.5258,9.5358,2448536.0
2020-09-14 15:00:00,9.59,9.65,9.54,9.65,1769504.0,9.5258,9.5854,9.4762,9.5854,1769504.0
2020-09-14 15:30:00,9.65,9.68,9.6,9.64,4045187.0,9.5854,9.6152,9.5358,9.5755,4045187.0
2020-09-15 09:30:00,9.64,9.72,9.59,9.7,3191350.0,9.5755,9.655,9.5258,9.6351,3191350.0
2020-09-15 10:00:00,9.7,9.82,9.69,9.8,3043005.0,9.6351,9.7543,9.6252,9.7344,3043005.0
2020-09-15 10:30:00,9.8,9.83,9.74,9.82,1799714.0,9.7344,9.7642,9.6748,9.7543,1799714.0
2020-09-15 11:00:00,9.82,9.87,9.79,9.86,2098984.0,9.7543,9.804,9.7245,9.794,2098984.0
2020-09-15 11:30:00,9.86,9.86,9.78,9.82,1129834.0,9.794,9.794,9.7146,9.7543,1129834.0
2020-09-15 12:00:00,9.81,9.87,9.8,9.86,854032.0,9.7444,9.804,9.7344,9.794,854032.0
2020-09-15 12:30:00,9.86,9.96,9.85,9.96,2012957.0,9.794,9.8934,9.7841,9.8934,2012957.0
2020-09-15 13:00:00,9.96,9.98,9.89,9.95,1434592.0,9.8934,9.9132,9.8238,9.8834,1434592.0
2020-09-15 13:30:00,9.95,9.97,9.9,9.92,1146679.0,9.8834,9.9033,9.8338,9.8536,1146679.0
2020-09-15 14:00:00,9.92,9.92,9.8,9.8,1139870.0,9.8536,9.8536,9.7344,9.7344,1139870.0
2020-09-15 14:30:00,9.8,9.82,9.74,9.79,1447986.0,9.7344,9.7543,9.6748,9.7245,1447986.0
2020-09-15 15:00:00,9.79,9.82,9.71,9.76,2164121.0,9.7245,9.7543,9.645,9.6947,2164121.0
2020-09-15 15:30:00,9.75,9.81,9.72,9.78,3960845.0,9.6848,9.7444,9.655,9.7146,3960845.0
2020-09-16 09:30:00,9.83,9.89,9.79,9.88,1489279.0,9.7642,9.8238,9.7245,9.8139,1489279.0
2020-09-16 10:00:00,9.87,9.91,9.86,9.9,1069072.0,9.804,9.8437,9.794,9.8338,1069072.0
2020-09-16 10:30:00,9.9,9.92,9.81,9.82,1368467.0,9.8338,9.8536,9.7444,9.7543,1368467.0
2020-09-16 11:00:00,9.82,9.89,9.81,9.87,687962.0,9.7543,9.8238,9.7444,9.804,687962.0
2020-09-16 11:30:00,9.88,9.88,9.82,9.83,845991.0,9.8139,9.8139,9.7543,9.7642,845991.0
2020-09-16 12:00:00,9.83,9.86,9.82,9.83,1051563.0,9.7642,9.794,9.7543,9.7642,1051563.0
2020-09-16 12:30:00,9.82,9.84,9.74,9.78,1543218.0,9.7543,9.7742,9.6748,9.7146,1543218.0
2020-09-16 13:00:00,9.77,9.78,9.72,9.77,1112115.0,9.7046,9.7146,9.655,9.7046,1112115.0
2020-09-16 13:30:00,9.77,9.84,9.73,9.82,1555322.0,9.7046,9.7742,9.6649,9.7543,1555322.0
2020-09-16 14:00:00,9.81,9.9,9.81,9.88,939880.0,9.7444,9.8338,9.7444,9.8139,939880.0
2020-09-16 14:30:00,9.88,9.9,9.81,9.82,1300740.0,9.8139,9.8338,9.7444,9.7543,1300740.0
2020-09-16 15:00:00,9.82,9.83,9.73,9.78,1575185.0,9.7543,9.7642,9.6649,9.7146,1575185.0
2020-09-16 15:30:00,9.78,9.85,9.72,9.82,4241994.0,9.7146,9.7841,9.655,9.7543,4241994.0
2020-09-17 09:30:00,9.63,9.69,9.6,9.65,1209321.0,9.5656,9.6252,9.5358,9.5854,1209321.0
2020-09-17 10:00:00,9.65,9.75,9.65,9.73,968278.0,9.5854,9.6848,9.5854,9.6649,968278.0
2020-09-17 10:30:00,9.74,9.77,9.7,9.74,768312.0,9.6748,9.7046,9.6351,9.6748,768312.0
2020-09-17 11:00:00,9.74,9.77,9.73,9.76,575187.0,9.6748,9.7046,9.6649,9.6947,575187.0
2020-09-17 11:30:00,9.77,9.77,9.67,9.69,650356.0,9.7046,9.7046,9.6053,9.6252,650356.0
2020-09-17 12:00:00,9.68,9.7,9.62,9.67,516400.0,9.6152,9.6351,9.5556,9.6053,516400.0
2020-09-17 12:30:00,9.66,9.73,9.64,9.71,524473.0,9.5954,9.6649,9.5755,9.645,524473.0
2020-09-17 13:00:00,9.71,9.71,9.67,9.71,405131.0,9.645,9.645,9.6053,9.645,405131.0
2020-09-17 13:30:00,9.7,9.74,9.67,9.7,512963.0,9.6351,9.6748,9.6053,9.6351,512963.0
2020-09-17 14:00:00,9.7,9.78,9.69,9.74,587069.0,9.6351,9.7146,9.6252,9.6748,587069.0
2020-09-17 14:30:00,9.73,9.77,9.71,9.72,662903.0,9.6649,9.7046,9.645,9.655,662903.0
2020-09-17 15:00:00,9.73,9.76,9.7,9.75,638018.0,9.6649,9.6947,9.6351,9.6848,638018.0
2020-09-17 15:30:00,9.74,9.79,9.71,9.78,3109780.0,9.6748,9.7245,9.645,9.7146,3109780.0
2020-09-18 09:30:00,9.76,9.83,9.74,9.77,1456570.0,9.6947,9.7642,9.6748,9.7046,1456570.0
2020-09-18 10:00:00,9.77,9.78,9.6,9.61,837448.0,9.7046,9.7146,9.5358,9.5457,837448.0
2020-09-18 10:30:00,9.61,9.62,9.47,9.49,2124351.0,9.5457,9.5556,9.4066,9.4265,2124351.0
2020-09-18 11:00:00,9.49,9.56,9.44,9.56,1795343.0,9.4265,9.496,9.3768,9.496,1795343.0
2020-09-18 11:30:00,9.56,9.64,9.55,9.62,1245141.0,9.496,9.5755,9.4861,9.5556,1245141.0
2020-09-18 12:00:00,9.63,9.71,9.61,9.71,1327730.0,9.5656,9.645,9.5457,9.645,1327730.0
2020-09-18 12:30:00,9.71,9.71,9.61,9.64,1362562.0,9.645,9.645,9.5457,9.5755,1362562.0
2020-09-18 13:00:00,9.63,9.67,9.62,9.63,1259564.0,9.5656,9.6053,9.5556,9.5656,1259564.0
2020-09-18 13:30:00,9.63,9.67,9.59,9.62,1159308.0,9.5656,9.6053,9.5258,9.5556,1159308.0
2020-09-18 14:00:00,9.62,9.69,9.59,9.68,1263559.0,9.5556,9.6252,9.5258,9.6152,1263559.0
2020-09-18 14:30:00,9.68,9.69,9.61,9.63,1320401.0,9.6152,9.6252,9.5457,9.5656,1320401.0
2020-09-18 15:00:00,9.63,9.69,9.62,9.63,1654800.0,9.5656,9.6252,9.5556,9.5656,1654800.0
2020-09-18 15:30:00,9.63,9.75,9.57,9.72,8147212.0,9.5656,9.6848,9.506,9.655,8147212.0
2020-09-21 09:30:00,9.49,9.62,9.31,9.34,1449301.0,9.4265,9.5556,9.2477,9.2775,1449301.0
2020-09-21 10:00:00,9.34,9.4,9.24,9.29,1058798.0,9.2775,9.3371,9.1782,9.2278,1058798.0
2020-09-21 10:30:00,9.28,9.34,9.24,9.34,1457149.0,9.2179,9.2775,9.1782,9.2775,1457149.0
2020-09-21 11:00:00,9.33,9.39,9.32,9.34,1107220.0,9.2676,9.3272,9.2576,9.2775,1107220.0
2020-09-21 11:30:00,9.34,9.38,9.32,9.36,554590.0,9.2775,9.3172,9.2576,9.2974,554590.0
2020-09-21 12:00:00,9.36,9.44,9.36,9.44,438994.0,9.2974,9.3768,9.2974,9.3768,438994.0
2020-09-21 12:30:00,9.44,9.5,9.43,9.49,406678.0,9.3768,9.4364,9.3669,9.4265,406678.0
2020-09-21 13:00:00,9.49,9.5,9.46,9.47,411589.0,9.4265,9.4364,9.3967,9.4066,411589.0
2020-09-21 13:30:00,9.47,9.51,9.46,9.49,495554.0,9.4066,9.4464,9.3967,9.4265,495554.0
2020-09-21 14:00:00,9.49,9.5,9.42,9.42,550269.0,9.4265,9.4364,9.357,9.357,550269.0
2020-09-21 14:30:00,9.42,9.44,9.39,9.43,770978.0,9.357,9.3768,9.3272,9.3669,770978.0
2020-09-21 15:00:00,9.44,9.57,9.43,9.55,690723.0,9.3768,9.506,9.3669,9.4861,690723.0
2020-09-21 15:30:00,9.55,9.65,9.52,9.63,3249077.0,9.4861,9.5854,9.4563,9.5656,3249077.0
2020-09-22 09:30:00,9.57,9.73,9.56,9.69,733473.0,9.506,9.6649,9.496,9.6252,733473.0
2020-09-22 10:00:00,9.69,9.74,9.67,9.72,572253.0,9.6252,9.6748,9.6053,9.655,572253.0
2020-09-22 10:30:00,9.72,9.73,9.69,9.71,530044.0,9.655,9.6649,9.6252,9.645,530044.0
2020-09-22 11:00:00,9.71,9.71,9.67,9.7,493617.0,9.645,9.645,9.6053,9.6351,493617.0
2020-09-22 11:30:00,9.7,9.7,9.63,9.64,779606.0,9.6351,9.6351,9.5656,9.5755,779606.0
2020-09-22 12:00:00,9.63,9.65,9.62,9.64,306274.0,9.5656,9.5854,9.5556,9.5755,306274.0
2020-09-22 12:30:00,9.64,9.68,9.62,9.68,505626.0,9.5755,9.6152,9.5556,9.6152,505626.0
2020-09-22 13:00:00,9.68,9.74,9.67,9.74,655308.0,9.6152,9.6748,9.6053,9.6748,655308.0
2020-09-22 13:30:00,9.74,9.77,9.73,9.77,953969.0,9.6748,9.7046,9.6649,9.7046,953969.0
2020-09-22 14:00:00,9.77,9.83,9.76,9.79,1530107.0,9.7046,9.7642,9.6947,9.7245,1530107.0
2020-09-22 14:30:00,9.8,9.81,9.75,9.75,860979.0,9.7344,9.7444,9.6848,9.6848,860979.0
2020-09-22 15:00:00,9.75,9.79,9.74,9.78,977445.0,9.6848,9.7245,9.6748,9.7146,977445.0
2020-09-22 15:30:00,9.78,9.9,9.75,9.85,4871007.0,9.7146,9.8338,9.6848,9.7841,4871007.0
2020-09-23 09:30:00,9.83,9.86,9.68,9.71,1286363.0,9.7642,9.794,9.6152,9.645,1286363.0
2020-09-23 10:00:00,9.71,9.75,9.66,9.69,961293.0,9.645,9.6848,9.5954,9.6252,961293.0
2020-09-23 10:30:00,9.68,9.71,9.66,9.69,949908.0,9.6152,9.645,9.5954,9.6252,949908.0
2020-09-23 11:00:00,9.69,9.7,9.65,9.66,1034871.0,9.6252,9.6351,9.5854,9.5954,1034871.0
2020-09-23 11:30:00,9.66,9.7,9.61,9.64,749843.0,9.5954,9.6351,9.5457,9.5755,749843.0
2020-09-23 12:00:00,9.64,9.65,9.6,9.65,943415.0,9.5755,9.5854,9.5358,9.5854,943415.0
2020-09-23 12:30:00,9.64,9.74,9.62,9.71,1610632.0,9.5755,9.6748,9.5556,9.645,1610632.0
2020-09-23 13:00:00,9.71,9.72,9.65,9.65,628815.0,9.645,9.655,9.5854,9.5854,628815.0
2020-09-23 13:30:00,9.66,9.68,9.59,9.6,983496.0,9.5954,9.6152,9.5258,9.5358,983496.0
2020-09-23 14:00:00,9.6,9.6,9.53,9.55,2239587.0,9.5358,9.5358,9.4662,9.4861,2239587.0
2020-09-23 14:30:00,9.55,9.58,9.51,9.55,978013.0,9.4861,9.5159,9.4464,9.4861,978013.0
2020-09-23 15:00:00,9.55,9.65,9.53,9.65,1119620.0,9.4861,9.5854,9.4662,9.5854,1119620.0
2020-09-23 15:30:00,9.64,9.69,9.58,9.6,3816523.0,9.5755,9.6252,9.5159,9.5358,3816523.0
2020-09-24 09:30:00,9.56,9.58,9.3,9.39,1244789.0,9.496,9.5159,9.2378,9.3272,1244789.0
2020-09-24 10:00:00,9.39,9.5,9.39,9.43,871560.0,9.3272,9.4364,9.3272,9.3669,871560.0
2020-09-24 10:30:00,9.43,9.48,9.38,9.46,510178.0,9.3669,9.4166,9.3172,9.3967,510178.0
2020-09-24 11:00:00,9.46,9.47,9.41,9.46,348129.0,9.3967,9.4066,9.347,9.3967,348129.0
2020-09-24 11:30:00,9.46,9.5,9.43,9.5,393822.0,9.3967,9.4364,9.3669,9.4364,393822.0
2020-09-24 12:00:00,9.49,9.57,9.49,9.55,260943.0,9.4265,9.506,9.4265,9.4861,260943.0
2020-09-24 12:30:00,9.56,9.57,9.52,9.56,346493.0,9.496,9.506,9.4563,9.496,346493.0
2020-09-24 13:00:00,9.57,9.65,9.55,9.64,380679.0,9.506,9.5854,9.4861,9.5755,380679.0
2020-09-24 13:30:00,9.65,9.7,9.64,9.68,513290.0,9.5854,9.6351,9.5755,9.6152,513290.0
2020-09-24 14:00:00,9.68,9.73,9.66,9.71,924685.0,9.6152,9.6649,9.5954,9.645,924685.0
2020-09-24 14:30:00,9.71,9.73,9.64,9.65,1073906.0,9.645,9.6649,9.5755,9.5854,1073906.0
2020-09-24 15:00:00,9.65,9.7,9.64,9.66,1070614.0,9.5854,9.6351,9.5755,9.5954,1070614.0
2020-09-24 15:30:00,9.67,9.8,9.65,9.8,3608565.0,9.6053,9.7344,9.5854,9.7344,3608565.0
2020-09-25 09:30:00,9.8,9.85,9.73,9.8,1712500.0,9.7344,9.7841,9.6649,9.7344,1712500.0
2020-09-25 10:00:00,9.8,9.83,9.76,9.82,898581.0,9.7344,9.7642,9.6947,9.7543,898581.0
2020-09-25 10:30:00,9.82,9.92,9.8,9.91,954432.0,9.7543,9.8536,9.7344,9.8437,954432.0
2020-09-25 11:00:00,9.92,9.94,9.83,9.84,779027.0,9.8536,9.8735,9.7642,9.7742,779027.0
2020-09-25 11:30:00,9.84,9.94,9.82,9.94,784311.0,9.7742,9.8735,9.7543,9.8735,784311.0
2020-09-25 12:00:00,9.94,9.96,9.92,9.93,735685.0,9.8735,9.8934,9.8536,9.8636,735685.0
2020-09-25 12:30:00,9.93,10.02,9.92,9.99,3167546.0,9.8636,9.953,9.8536,9.9232,3167546.0
2020-09-25 13:00:00,9.99,10.04,9.98,10.01,1611475.0,9.9232,9.9728,9.9132,9.943,1611475.0
2020-09-25 13:30:00,10.01,10.01,9.96,9.96,784796.0,9.943,9.943,9.8934,9.8934,784796.0
2020-09-25 14:00:00,9.96,9.99,9.93,9.96,729592.0,9.8934,9.9232,9.8636,9.8934,729592.0
2020-09-25 14:30:00,9.96,9.96,9.92,9.96,988774.0,9.8934,9.8934,9.8536,9.8934,988774.0
2020-09-25 15:00:00,9.96,10.0,9.95,9.97,1005158.0,9.8934,9.9331,9.8834,9.9033,1005158.0
2020-09-25 15:30:00,9.96,10.0,9.92,10.0,2735682.0,9.8934,9.9331,9.8536,9.9331,2735682.0
2020-09-28 09:30:00,9.96,9.99,9.73,9.76,2479526.0,9.8934,9.9232,9.6649,9.6947,2479526.0
2020-09-28 10:00:00,9.76,9.78,9.63,9.64,2919587.0,9.6947,9.7146,9.5656,9.5755,2919587.0
2020-09-28 10:30:00,9.64,9.65,9.46,9.46,2725584.0,9.5755,9.5854,9.3967,9.3967,2725584.0
2020-09-28 11:00:00,9.46,9.47,9.24,9.29,4911324.0,9.3967,9.4066,9.1782,9.2278,4911324.0
2020-09-28 11:30:00,9.29,9.4,9.23,9.25,4472771.0,9.2278,9.3371,9.1682,9.1881,4472771.0
2020-09-28 12:00:00,9.25,9.32,9.19,9.27,4378930.0,9.1881,9.2576,9.1285,9.208,4378930.0
2020-09-28 12:30:00,9.27,9.33,9.22,9.24,5770555.0,9.208,9.2676,9.1583,9.1782,5770555.0
2020-09-28 13:00:00,9.24,9.27,9.22,9.24,2380112.0,9.1782,9.208,9.1583,9.1782,2380112.0
2020-09-28 13:30:00,9.24,9.42,9.23,9.39,2583426.0,9.1782,9.357,9.1682,9.3272,2583426.0
2020-09-28 14:00:00,9.39,9.46,9.39,9.41,1474677.0,9.3272,9.3967,9.3272,9.347,1474677.0
2020-09-28 14:30:00,9.41,9.58,9.4,9.58,3829685.0,9.347,9.5159,9.3371,9.5159,3829685.0
2020-09-28 15:00:00,9.58,9.59,9.47,9.51,2260571.0,9.5159,9.5258,9.4066,9.4464,2260571.0
2020-09-28 15:30:00,9.51,9.53,9.44,9.44,5116373.0,9.4464,9.4662,9.3768,9.3768,5116373.0
2020-09-29 09:30:00,9.45,9.52,9.41,9.49,1328618.0,9.3868,9.4563,9.347,9.4265,1328618.0
2020-09-29 10:00:00,9.49,9.54,9.45,9.52,1668714.0,9.4265,9.4762,9.3868,9.4563,1668714.0
2020-09-29 10:30:00,9.52,9.54,9.44,9.45,4049307.0,9.4563,9.4762,9.3768,9.3868,4049307.0
2020-09-29 11:00:00,9.44,9.49,9.44,9.46,1375560.0,9.3768,9.4265,9.3768,9.3967,1375560.0
2020-09-29 11:30:00,9.45,9.49,9.36,9.41,1209686.0,9.3868,9.4265,9.2974,9.347,1209686.0
2020-09-29 12:00:00,9.41,9.41,9.33,9.38,1411888.0,9.347,9.347,9.2676,9.3172,1411888.0
2020-09-29 12:30:00,9.38,9.38,9.35,9.36,839279.0,9.3172,9.3172,9.2874,9.2974,839279.0
2020-09-29 13:00:00,9.36,9.46,9.33,9.43,1629653.0,9.2974,9.3967,9.2676,9.3669,1629653.0
2020-09-29 13:30:00,9.43,9.5,9.41,9.42,1283786.0,9.3669,9.4364,9.347,9.357,1283786.0
2020-09-29 14:00:00,9.43,9.43,9.37,9.39,796533.0,9.3669,9.3669,9.3073,9.3272,796533.0
2020-09-29 14:30:00,9.39,9.45,9.34,9.39,1094859.0,9.3272,9.3868,9.2775,9.3272,1094859.0
2020-09-29 15:00:00,9.39,9.44,9.39,9.43,1180709.0,9.3272,9.3768,9.3272,9.3669,1180709.0
2020-09-29 15:30:00,9.43,9.47,9.39,9.39,2647914.0,9.3669,9.4066,9.3272,9.3272,2647914.0
2020-09-30 09:30:00,9.45,9.57,9.4,9.57,870811.0,9.3868,9.506,9.3371,9.506,870811.0
2020-09-30 10:00:00,9.57,9.63,9.52,9.54,1900849.0,9.506,9.5656,9.4563,9.4762,1900849.0
2020-09-30 10:30:00,9.55,9.56,9.46,9.46,785381.0,9.4861,9.496,9.3967,9.3967,785381.0
2020-09-30 11:00:00,9.46,9.5,9.42,9.44,978862.0,9.3967,9.4364,9.357,9.3768,978862.0
2020-09-30 11:30:00,9.45,9.46,9.41,9.46,556482.0,9.3868,9.3967,9.347,9.3967,556482.0
2020-09-30 12:00:00,9.46,9.47,9.45,9.46,422020.0,9.3967,9.4066,9.3868,9.3967,422020.0
2020-09-30 12:30:00,9.46,9.47,9.44,9.45,629856.0,9.3967,9.4066,9.3768,9.3868,629856.0
2020-09-30 13:00:00,9.45,9.45,9.37,9.38,762313.0,9.3868,9.3868,9.3073,9.3172,762313.0
2020-09-30 13:30:00,9.38,9.42,9.34,9.42,941898.0,9.3172,9.357,9.2775,9.357,941898.0
2020-09-30 14:00:00,9.41,9.44,9.4,9.44,645475.0,9.347,9.3768,9.3371,9.3768,645475.0
2020-09-30 14:30:00,9.43,9.45,9.41,9.43,719933.0,9.3669,9.3868,9.347,9.3669,719933.0
2020-09-30 15:00:00,9.43,9.45,9.36,9.39,1228133.0,9.3669,9.3868,9.2974,9.3272,1228133.0
2020-09-30 15:30:00,9.39,9.4,9.36,9.39,2590307.0,9.3272,9.3371,9.2974,9.3272,2590307.0
2020-10-01 09:30:00,9.49,9.59,9.45,9.55,1023953.0,9.4265,9.5258,9.3868,9.4861,1023953.0
2020-10-01 10:00:00,9.55,9.61,9.49,9.61,987307.0,9.4861,9.5457,9.4265,9.5457,987307.0
2020-10-01 10:30:00,9.61,9.7,9.58,9.7,1911219.0,9.5457,9.6351,9.5159,9.6351,1911219.0
2020-10-01 11:00:00,9.7,9.72,9.61,9.63,1184582.0,9.6351,9.655,9.5457,9.5656,1184582.0
2020-10-01 11:30:00,9.63,9.68,9.62,9.68,649102.0,9.5656,9.6152,9.5556,9.6152,649102.0
2020-10-01 12:00:00,9.68,9.71,9.67,9.7,2120783.0,9.6152,9.645,9.6053,9.6351,2120783.0
2020-10-01 12:30:00,9.69,9.7,9.65,9.66,544090.0,9.6252,9.6351,9.5854,9.5954,544090.0
2020-10-01 13:00:00,9.65,9.7,9.65,9.69,719294.0,9.5854,9.6351,9.5854,9.6252,719294.0
2020-10-01 13:30:00,9.68,9.73,9.67,9.69,1738882.0,9.6152,9.6649,9.6053,9.6252,1738882.0
2020-10-01 14:00:00,9.69,9.7,9.63,9.68,1133273.0,9.6252,9.6351,9.5656,9.6152,1133273.0
2020-10-01 14:30:00,9.68,9.71,9.66,9.69,670338.0,9.6152,9.645,9.5954,9.6252,670338.0
2020-10-01 15:00:00,9.69,9.72,9.68,9.69,947726.0,9.6252,9.655,9.6152,9.6252,947726.0
2020-10-01 15:30:00,9.69,9.83,9.69,9.82,3649968.0,9.6252,9.7642,9.6252,9.7543,3649968.0
2020-10-02 09:30:00,9.69,9.99,9.61,9.97,2655064.0,9.6252,9.9232,9.5457,9.9033,2655064.0
2020-10-02 10:00:00,9.97,10.0,9.89,9.99,2561582.0,9.9033,9.9331,9.8238,9.9232,2561582.0
2020-10-02 10:30:00,9.98,10.05,9.97,10.04,2498471.0,9.9132,9.9828,9.9033,9.9728,2498471.0
2020-10-02 11:00:00,10.04,10.05,9.96,9.97,2968301.0,9.9728,9.9828,9.8934,9.9033,2968301.0
2020-10-02 11:30:00,9.97,9.98,9.81,9.85,1098934.0,9.9033,9.9132,9.7444,9.7841,1098934.0
2020-10-02 12:00:00,9.85,9.95,9.83,9.9,548623.0,9.7841,9.8834,9.7642,9.8338,548623.0
2020-10-02 12:30:00,9.9,9.94,9.88,9.92,521305.0,9.8338,9.8735,9.8139,9.8536,521305.0
2020-10-02 13:00:00,9.92,9.93,9.88,9.9,490860.0,9.8536,9.8636,9.8139,9.8338,490860.0
2020-10-02 13:30:00,9.91,9.92,9.86,9.9,515786.0,9.8437,9.8536,9.794,9.8338,515786.0
2020-10-02 14:00:00,9.9,9.95,9.88,9.92,627140.0,9.8338,9.8834,9.8139,9.8536,627140.0
2020-10-02 14:30:00,9.92,9.94,9.89,9.9,977617.0,9.8536,9.8735,9.8238,9.8338,977617.0
2020-10-02 15:00:00,9.9,9.92,9.87,9.92,1186820.0,9.8338,9.8536,9.804,9.8536,1186820.0
2020-10-02 15:30:00,9.92,9.96,9.88,9.9,2604363.0,9.8536,9.8934,9.8139,9.8338,2604363.0
2020-10-05 09:30:00,9.93,9.99,9.86,9.9,1513512.0,9.8636,9.9232,9.794,9.8338,1513512.0
2020-10-05 10:00:00,9.89,9.93,9.86,9.88,575310.0,9.8238,9.8636,9.794,9.8139,575310.0
2020-10-05 10:30:00,9.88,9.92,9.85,9.89,619562.0,9.8139,9.8536,9.7841,9.8238,619562.0
2020-10-05 11:00:00,9.9,9.91,9.88,9.89,743306.0,9.8338,9.8437,9.8139,9.8238,743306.0
2020-10-05 11:30:00,9.89,9.91,9.87,9.9,499694.0,9.8238,9.8437,9.804,9.8338,499694.0
2020-10-05 12:00:00,9.9,9.92,9.88,9.9,2087249.0,9.8338,9.8536,9.8139,9.8338,2087249.0
2020-10-05 12:30:00,9.89,9.91,9.86,9.88,547639.0,9.8238,9.8437,9.794,9.8139,547639.0
2020-10-05 13:00:00,9.87,9.93,9.86,9.93,361058.0,9.804,9.8636,9.794,9.8636,361058.0
2020-10-05 13:30:00,9.93,9.95,9.89,9.9,471645.0,9.8636,9.8834,9.8238,9.8338,471645.0
2020-10-05 14:00:00,9.9,9.98,9.89,9.98,1240247.0,9.8338,9.9132,9.8238,9.9132,1240247.0
2020-10-05 14:30:00,9.98,10.0,9.96,9.98,1581088.0,9.9132,9.9331,9.8934,9.9132,1581088.0
2020-10-05 15:00:00,9.99,10.0,9.97,9.99,563841.0,9.9232,9.9331,9.9033,9.9232,563841.0
2020-10-05 15:30:00,9.99,9.99,9.91,9.94,4028184.0,9.9232,9.9232,9.8437,9.8735,4028184.0
2020-10-06 09:30:00,9.95,10.06,9.91,10.04,2144556.0,9.8834,9.9927,9.8437,9.9728,2144556.0
2020-10-06 10:00:00,10.04,10.12,10.03,10.06,2290840.0,9.9728,10.0523,9.9629,9.9927,2290840.0
2020-10-06 10:30:00,10.06,10.12,10.02,10.03,2080855.0,9.9927,10.0523,9.953,9.9629,2080855.0
2020-10-06 11:00:00,10.03,10.08,10.0,10.01,1467167.0,9.9629,10.0126,9.9331,9.943,1467167.0
2020-10-06 11:30:00,10.02,10.17,10.0,10.16,2659908.0,9.953,10.102,9.9331,10.092,2659908.0
2020-10-06 12:00:00,10.15,10.26,10.14,10.26,1874290.0,10.0821,10.1914,10.0722,10.1914,1874290.0
2020-10-06 12:30:00,10.26,10.38,10.23,10.37,2107928.0,10.1914,10.3106,10.1616,10.3006,2107928.0
2020-10-06 13:00:00,10.37,10.44,10.36,10.38,5124527.0,10.3006,10.3702,10.2907,10.3106,5124527.0
2020-10-06 13:30:00,10.37,10.38,10.29,10.35,1298846.0,10.3006,10.3106,10.2212,10.2808,1298846.0
2020-10-06 14:00:00,10.35,10.41,10.33,10.38,1268117.0,10.2808,10.3404,10.2609,10.3106,1268117.0
2020-10-06 14:30:00,10.38,10.39,10.1,10.19,2201235.0,10.3106,10.3205,10.0324,10.1218,2201235.0
2020-10-06 15:00:00,10.19,10.19,10.09,10.17,2597950.0,10.1218,10.1218,10.0225,10.102,2597950.0
2020-10-06 15:30:00,10.17,10.2,10.14,10.15,4055073.0,10.102,10.1318,10.0722,10.0821,4055073.0
2020-10-07 09:30:00,10.27,10.37,10.26,10.3,782893.0,10.2013,10.3006,10.1914,10.2311,782893.0
2020-10-07 10:00:00,10.3,10.36,10.23,10.26,642143.0,10.2311,10.2907,10.1616,10.1914,642143.0
2020-10-07 10:30:00,10.26,10.26,10.16,10.21,1012584.0,10.1914,10.1914,10.092,10.1417,1012584.0
2020-10-07 11:00:00,10.21,10.22,10.18,10.2,1162253.0,10.1417,10.1516,10.1119,10.1318,1162253.0
2020-10-07 11:30:00,10.19,10.24,10.19,10.22,441363.0,10.1218,10.1715,10.1218,10.1516,441363.0
2020-10-07 12:00:00,10.22,10.27,10.21,10.27,1858007.0,10.1516,10.2013,10.1417,10.2013,1858007.0
2020-10-07 12:30:00,10.27,10.28,10.21,10.21,713814.0,10.2013,10.2112,10.1417,10.1417,713814.0
2020-10-07 13:00:00,10.21,10.27,10.19,10.26,464775.0,10.1417,10.2013,10.1218,10.1914,464775.0
2020-10-07 13:30:00,10.25,10.28,10.23,10.24,307330.0,10.1814,10.2112,10.1616,10.1715,307330.0
2020-10-07 14:00:00,10.24,10.26,10.23,10.26,274365.0,10.1715,10.1914,10.1616,10.1914,274365.0
2020-10-07 14:30:00,10.26,10.28,10.23,10.27,267850.0,10.1914,10.2112,10.1616,10.2013,267850.0
2020-10-07 15:00:00,10.27,10.37,10.25,10.3,1403569.0,10.2013,10.3006,10.1814,10.2311,1403569.0
2020-10-07 15:30:00,10.3,10.31,10.24,10.26,2043463.0,10.2311,10.241,10.1715,10.1914,2043463.0
2020-10-08 09:30:00,10.31,10.37,10.28,10.35,985892.0,10.241,10.3006,10.2112,10.2808,985892.0
2020-10-08 10:00:00,10.35,10.36,10.29,10.3,465630.0,10.2808,10.2907,10.2212,10.2311,465630.0
2020-10-08 10:30:00,10.3,10.36,10.28,10.36,634138.0,10.2311,10.2907,10.2112,10.2907,634138.0
2020-10-08 11:00:00,10.36,10.37,10.33,10.36,444172.0,10.2907,10.3006,10.2609,10.2907,444172.0
2020-10-08 11:30:00,10.36,10.41,10.32,10.35,1101372.0,10.2907,10.3404,10.251,10.2808,1101372.0
2020-10-08 12:00:00,10.35,10.37,10.32,10.33,388770.0,10.2808,10.3006,10.251,10.2609,388770.0
2020-10-08 12:30:00,10.33,10.37,10.31,10.36,464490.0,10.2609,10.3006,10.241,10.2907,464490.0
2020-10-08 13:00:00,10.35,10.46,10.34,10.44,1447358.0,10.2808,10.39,10.2708,10.3702,1447358.0
2020-10-08 13:30:00,10.44,10.52,10.43,10.49,2265784.0,10.3702,10.4496,10.3602,10.4198,2265784.0
2020-10-08 14:00:00,10.49,10.57,10.48,10.54,1450734.0,10.4198,10.4993,10.4099,10.4695,1450734.0
2020-10-08 14:30:00,10.55,10.56,10.52,10.54,908780.0,10.4794,10.4894,10.4496,10.4695,908780.0
2020-10-08 15:00:00,10.54,10.57,10.53,10.54,930861.0,10.4695,10.4993,10.4596,10.4695,930861.0
2020-10-08 15:30:00,10.54,10.61,10.5,10.57,3702706.0,10.4695,10.539,10.4298,10.4993,3702706.0
2020-10-09 09:30:00,10.56,10.58,10.44,10.54,1129853.0,10.4894,10.5092,10.3702,10.4695,1129853.0
2020-10-09 10:00:00,10.54,10.57,10.53,10.55,553121.0,10.4695,10.4993,10.4596,10.4794,553121.0
2020-10-09 10:30:00,10.54,10.57,10.54,10.57,599018.0,10.4695,10.4993,10.4695,10.4993,599018.0
2020-10-09 11:00:00,10.57,10.61,10.56,10.58,680152.0,10.4993,10.539,10.4894,10.5092,680152.0
2020-10-09 11:30:00,10.59,10.63,10.57,10.61,780845.0,10.5192,10.5589,10.4993,10.539,780845.0
2020-10-09 12:00:00,10.61,10.61,10.56,10.57,1972835.0,10.539,10.539,10.4894,10.4993,1972835.0
2020-10-09 12:30:00,10.57,10.7,10.57,10.66,1348906.0,10.4993,10.6284,10.4993,10.5887,1348906.0
2020-10-09 13:00:00,10.67,10.69,10.65,10.65,636039.0,10.5986,10.6185,10.5787,10.5787,636039.0
2020-10-09 13:30:00,10.66,10.66,10.61,10.63,831294.0,10.5887,10.5887,10.539,10.5589,831294.0
2020-10-09 14:00:00,10.63,10.66,10.62,10.65,615298.0,10.5589,10.5887,10.5489,10.5787,615298.0
2020-10-09 14:30:00,10.65,10.7,10.63,10.63,803626.0,10.5787,10.6284,10.5589,10.5589,803626.0
2020-10-09 15:00:00,10.63,10.69,10.63,10.68,2508342.0,10.5589,10.6185,10.5589,10.6085,2508342.0
2020-10-09 15:30:00,10.69,10.79,10.68,10.75,2371853.0,10.6185,10.7178,10.6085,10.6781,2371853.0
2020-10-12 09:30:00,10.13,10.37,10.11,10.25,4389939.0,10.0622,10.3006,10.0424,10.1814,4389939.0
2020-10-12 10:00:00,10.25,10.27,10.16,10.21,2463641.0,10.1814,10.2013,10.092,10.1417,2463641.0
2020-10-12 10:30:00,10.21,10.29,10.2,10.28,992390.0,10.1417,10.2212,10.1318,10.2112,992390.0
2020-10-12 11:00:00,10.28,10.33,10.27,10.32,542255.0,10.2112,10.2609,10.2013,10.251,542255.0
2020-10-12 11:30:00,10.31,10.46,10.31,10.46,1360597.0,10.241,10.39,10.241,10.39,1360597.0
2020-10-12 12:00:00,10.46,10.52,10.43,10.51,1710660.0,10.39,10.4496,10.3602,10.4397,1710660.0
2020-10-12 12:30:00,10.5,10.54,10.48,10.54,456142.0,10.4298,10.4695,10.4099,10.4695,456142.0
2020-10-12 13:00:00,10.53,10.55,10.5,10.54,809176.0,10.4596,10.4794,10.4298,10.4695,809176.0
2020-10-12 13:30:00,10.54,10.56,10.4,10.45,1326734.0,10.4695,10.4894,10.3304,10.3801,1326734.0
2020-10-12 14:00:00,10.44,10.46,10.43,10.45,519179.0,10.3702,10.39,10.3602,10.3801,519179.0
2020-10-12 14:30:00,10.45,10.47,10.38,10.46,860631.0,10.3801,10.4,10.3106,10.39,860631.0
2020-10-12 15:00:00,10.46,10.55,10.44,10.54,1016440.0,10.39,10.4794,10.3702,10.4695,1016440.0
2020-10-12 15:30:00,10.54,10.55,10.44,10.44,3203555.0,10.4695,10.4794,10.3702,10.3702,3203555.0
2020-10-13 09:30:00,10.4,10.47,10.29,10.44,1658406.0,10.3304,10.4,10.2212,10.3702,1658406.0
2020-10-13 10:00:00,10.44,10.46,10.35,10.35,1238001.0,10.3702,10.39,10.2808,10.2808,1238001.0
2020-10-13 10:30:00,10.35,10.4,10.32,10.38,1671045.0,10.2808,10.3304,10.251,10.3106,1671045.0
2020-10-13 11:00:00,10.38,10.44,10.35,10.37,338548.0,10.3106,10.3702,10.2808,10.3006,338548.0
2020-10-13 11:30:00,10.36,10.39,10.31,10.38,420048.0,10.2907,10.3205,10.241,10.3106,420048.0
2020-10-13 12:00:00,10.38,10.44,10.37,10.43,944652.0,10.3106,10.3702,10.3006,10.3602,944652.0
2020-10-13 12:30:00,10.43,10.43,10.39,10.4,409632.0,10.3602,10.3602,10.3205,10.3304,409632.0
2020-10-13 13:00:00,10.41,10.44,10.39,10.42,565858.0,10.3404,10.3702,10.3205,10.3503,565858.0
2020-10-13 13:30:00,10.43,10.43,10.36,10.39,758246.0,10.3602,10.3602,10.2907,10.3205,758246.0
2020-10-13 14:00:00,10.38,10.4,10.34,10.34,415683.0,10.3106,10.3304,10.2708,10.2708,415683.0
2020-10-13 14:30:00,10.34,10.37,10.32,10.37,467091.0,10.2708,10.3006,10.251,10.3006,467091.0
2020-10-13 15:00:00,10.36,10.37,10.3,10.33,1108911.0,10.2907,10.3006,10.2311,10.2609,1108911.0
2020-10-13 15:30:00,10.33,10.38,10.32,10.32,1733366.0,10.2609,10.3106,10.251,10.251,1733366.0
2020-10-14 09:30:00,10.3,10.38,10.2,10.36,889465.0,10.2311,10.3106,10.1318,10.2907,889465.0
2020-10-14 10:00:00,10.37,10.4,10.34,10.37,483577.0,10.3006,10.3304,10.2708,10.3006,483577.0
2020-10-14 10:30:00,10.37,10.43,10.36,10.41,359552.0,10.3006,10.3602,10.2907,10.3404,359552.0
2020-10-14 11:00:00,10.41,10.44,10.39,10.42,460511.0,10.3404,10.3702,10.3205,10.3503,460511.0
2020-10-14 11:30:00,10.42,10.42,10.34,10.36,277731.0,10.3503,10.3503,10.2708,10.2907,277731.0
2020-10-14 12:00:00,10.36,10.39,10.33,10.35,244351.0,10.2907,10.3205,10.2609,10.2808,244351.0
2020-10-14 12:30:00,10.35,10.36,10.31,10.33,249700.0,10.2808,10.2907,10.241,10.2609,249700.0
2020-10-14 13:00:00,10.33,10.36,10.33,10.34,218125.0,10.2609,10.2907,10.2609,10.2708,218125.0
2020-10-14 13:30:00,10.33,10.34,10.3,10.32,310677.0,10.2609,10.2708,10.2311,10.251,310677.0
2020-10-14 14:00:00,10.33,10.34,10.29,10.3,544847.0,10.2609,10.2708,10.2212,10.2311,544847.0
2020-10-14 14:30:00,10.3,10.32,10.29,10.3,595401.0,10.2311,10.251,10.2212,10.2311,595401.0
2020-10-14 15:00:00,10.3,10.32,10.29,10.31,246005.0,10.2311,10.251,10.2212,10.241,246005.0
2020-10-14 15:30:00,10.32,10.4,10.31,10.38,2145035.0,10.251,10.3304,10.241,10.3106,2145035.0
2020-10-15 09:30:00,10.31,10.45,10.24,10.42,939354.0,10.241,10.3801,10.1715,10.3503,939354.0
2020-10-15 10:00:00,10.42,10.48,10.39,10.44,1380416.0,10.3503,10.4099,10.3205,10.3702,1380416.0
2020-10-15 10:30:00,10.44,10.44,10.26,10.28,710970.0,10.3702,10.3702,10.1914,10.2112,710970.0
2020-10-15 11:00:00,10.27,10.39,10.26,10.38,462016.0,10.2013,10.3205,10.1914,10.3106,462016.0
2020-10-15 11:30:00,10.38,10.43,10.34,10.42,416653.0,10.3106,10.3602,10.2708,10.3503,416653.0
2020-10-15 12:00:00,10.42,10.47,10.4,10.46,308891.0,10.3503,10.4,10.3304,10.39,308891.0
2020-10-15 12:30:00,10.46,10.48,10.44,10.46,764533.0,10.39,10.4099,10.3702,10.39,764533.0
2020-10-15 13:00:00,10.47,10.59,10.43,10.53,533858.0,10.4,10.5192,10.3602,10.4596,533858.0
2020-10-15 13:30:00,10.53,10.55,10.47,10.5,651763.0,10.4596,10.4794,10.4,10.4298,651763.0
2020-10-15 14:00:00,10.51,10.51,10.48,10.5,380065.0,10.4397,10.4397,10.4099,10.4298,380065.0
2020-10-15 14:30:00,10.5,10.52,10.48,10.49,472887.0,10.4298,10.4496,10.4099,10.4198,472887.0
2020-10-15 15:00:00,10.5,10.5,10.45,10.5,375543.0,10.4298,10.4298,10.3801,10.4298,375543.0
2020-10-15 15:30:00,10.5,10.52,10.47,10.52,1099577.0,10.4298,10.4496,10.4,10.4496,1099577.0
2020-10-16 09:30:00,10.51,10.53,10.42,10.46,690627.0,10.4397,10.4596,10.3503,10.39,690627.0
2020-10-16 10:00:00,10.46,10.57,10.46,10.54,2049938.0,10.39,10.4993,10.39,10.4695,2049938.0
2020-10-16 10:30:00,10.54,10.55,10.49,10.53,475431.0,10.4695,10.4794,10.4198,10.4596,475431.0
2020-10-16 11:00:00,10.54,10.54,10.48,10.5,245968.0,10.4695,10.4695,10.4099,10.4298,245968.0
2020-10-16 11:30:00,10.5,10.51,10.46,10.47,261840.0,10.4298,10.4397,10.39,10.4,261840.0
2020-10-16 12:00:00,10.47,10.48,10.43,10.48,550319.0,10.4,10.4099,10.3602,10.4099,550319.0
2020-10-16 12:30:00,10.47,10.57,10.47,10.57,355717.0,10.4,10.4993,10.4,10.4993,355717.0
2020-10-16 13:00:00,10.57,10.59,10.55,10.58,673714.0,10.4993,10.5192,10.4794,10.5092,673714.0
2020-10-16 13:30:00,10.59,10.59,10.54,10.57,356760.0,10.5192,10.5192,10.4695,10.4993,356760.0
2020-10-16 14:00:00,10.57,10.58,10.53,10.58,259933.0,10.4993,10.5092,10.4596,10.5092,259933.0
2020-10-16 14:30:00,10.58,10.59,10.54,10.55,280063.0,10.5092,10.5192,10.4695,10.4794,280063.0
2020-10-16 15:00:00,10.55,10.56,10.53,10.54,299994.0,10.4794,10.4894,10.4596,10.4695,299994.0
2020-10-16 15:30:00,10.54,10.55,10.49,10.53,2293240.0,10.4695,10.4794,10.4198,10.4596,2293240.0
2020-10-19 09:30:00,10.59,10.73,10.49,10.71,1520052.0,10.5192,10.6582,10.4198,10.6383,1520052.0
2020-10-19 10:00:00,10.71,10.72,10.58,10.61,1021356.0,10.6383,10.6483,10.5092,10.539,1021356.0
2020-10-19 10:30:00,10.62,10.67,10.6,10.66,843194.0,10.5489,10.5986,10.5291,10.5887,843194.0
2020-10-19 11:00:00,10.66,10.68,10.62,10.66,555393.0,10.5887,10.6085,10.5489,10.5887,555393.0
2020-10-19 11:30:00,10.66,10.76,10.65,10.76,2555236.0,10.5887,10.688,10.5787,10.688,2555236.0
2020-10-19 12:00:00,10.76,10.8,10.72,10.79,907398.0,10.688,10.7277,10.6483,10.7178,907398.0
2020-10-19 12:30:00,10.79,10.81,10.77,10.78,848047.0,10.7178,10.7377,10.6979,10.7079,848047.0
2020-10-19 13:00:00,10.78,10.78,10.75,10.78,832060.0,10.7079,10.7079,10.6781,10.7079,832060.0
2020-10-19 13:30:00,10.78,10.84,10.75,10.82,1764640.0,10.7079,10.7675,10.6781,10.7476,1764640.0
2020-10-19 14:00:00,10.81,10.82,10.76,10.8,2788564.0,10.7377,10.7476,10.688,10.7277,2788564.0
2020-10-19 14:30:00,10.8,10.83,10.73,10.73,1158457.0,10.7277,10.7575,10.6582,10.6582,1158457.0
2020-10-19 15:00:00,10.74,10.74,10.66,10.72,827820.0,10.6681,10.6681,10.5887,10.6483,827820.0
2020-10-19 15:30:00,10.72,10.87,10.72,10.82,2685015.0,10.6483,10.7973,10.6483,10.7476,2685015.0
2020-10-20 09:30:00,10.9,10.92,10.74,10.78,898300.0,10.8271,10.8469,10.6681,10.7079,898300.0
2020-10-20 10:00:00,10.78,10.82,10.73,10.82,568328.0,10.7079,10.7476,10.6582,10.7476,568328.0
2020-10-20 10:30:00,10.81,10.86,10.8,10.8,428322.0,10.7377,10.7873,10.7277,10.7277,428322.0
2020-10-20 11:00:00,10.8,10.82,10.79,10.8,230605.0,10.7277,10.7476,10.7178,10.7277,230605.0
2020-10-20 11:30:00,10.81,10.87,10.78,10.86,734044.0,10.7377,10.7973,10.7079,10.7873,734044.0
2020-10-20 12:00:00,10.87,10.88,10.79,10.8,1355791.0,10.7973,10.8072,10.7178,10.7277,1355791.0
2020-10-20 12:30:00,10.8,10.84,10.79,10.83,238008.0,10.7277,10.7675,10.7178,10.7575,238008.0
2020-10-20 13:00:00,10.84,10.9,10.81,10.9,517675.0,10.7675,10.8271,10.7377,10.8271,517675.0
2020-10-20 13:30:00,10.9,10.96,10.85,10.91,4315341.0,10.8271,10.8867,10.7774,10.837,4315341.0
2020-10-20 14:00:00,10.91,10.99,10.91,10.94,490838.0,10.837,10.9165,10.837,10.8668,490838.0
2020-10-20 14:30:00,10.95,11.03,10.94,11.03,1010375.0,10.8767,10.9562,10.8668,10.9562,1010375.0
2020-10-20 15:00:00,11.04,11.07,10.93,10.94,1916397.0,10.9661,10.9959,10.8569,10.8668,1916397.0
2020-10-20 15:30:00,10.94,10.95,10.87,10.92,1929870.0,10.8668,10.8767,10.7973,10.8469,1929870.0
2020-10-21 09:30:00,10.92,10.95,10.68,10.71,1886415.0,10.8469,10.8767,10.6085,10.6383,1886415.0
2020-10-21 10:00:00,10.71,10.73,10.6,10.65,1493715.0,10.6383,10.6582,10.5291,10.5787,1493715.0
2020-10-21 10:30:00,10.65,10.69,10.59,10.61,1772310.0,10.5787,10.6185,10.5192,10.539,1772310.0
2020-10-21 11:00:00,10.6,10.65,10.57,10.63,896529.0,10.5291,10.5787,10.4993,10.5589,896529.0
2020-10-21 11:30:00,10.63,10.67,10.63,10.64,1041574.0,10.5589,10.5986,10.5589,10.5688,1041574.0
2020-10-21 12:00:00,10.65,10.66,10.62,10.63,555475.0,10.5787,10.5887,10.5489,10.5589,555475.0
2020-10-21 12:30:00,10.62,10.65,10.56,10.63,2097377.0,10.5489,10.5787,10.4894,10.5589,2097377.0
2020-10-21 13:00:00,10.63,10.67,10.62,10.66,236296.0,10.5589,10.5986,10.5489,10.5887,236296.0
2020-10-21 13:30:00,10.65,10.66,10.6,10.61,352321.0,10.5787,10.5887,10.5291,10.539,352321.0
2020-10-21 14:00:00,10.62,10.66,10.59,10.65,347022.0,10.5489,10.5887,10.5192,10.5787,347022.0
2020-10-21 14:30:00,10.65,10.67,10.61,10.65,453560.0,10.5787,10.5986,10.539,10.5787,453560.0
2020-10-21 15:00:00,10.65,10.66,10.61,10.66,912716.0,10.5787,10.5887,10.539,10.5887,912716.0
2020-10-21 15:30:00,10.66,10.66,10.55,10.59,3662918.0,10.5887,10.5887,10.4794,10.5192,3662918.0
2020-10-22 09:30:00,10.5,10.55,10.23,10.33,2188310.0,10.4298,10.4794,10.1616,10.2609,2188310.0
2020-10-22 10:00:00,10.33,10.33,10.14,10.19,1446634.0,10.2609,10.2609,10.0722,10.1218,1446634.0
2020-10-22 10:30:00,10.19,10.26,10.18,10.22,817423.0,10.1218,10.1914,10.1119,10.1516,817423.0
2020-10-22 11:00:00,10.23,10.33,10.22,10.33,776394.0,10.1616,10.2609,10.1516,10.2609,776394.0
2020-10-22 11:30:00,10.33,10.34,10.3,10.32,1388927.0,10.2609,10.2708,10.2311,10.251,1388927.0
2020-10-22 12:00:00,10.32,10.33,10.29,10.3,1429964.0,10.251,10.2609,10.2212,10.2311,1429964.0
2020-10-22 12:30:00,10.3,10.31,10.21,10.23,3888619.0,10.2311,10.241,10.1417,10.1616,3888619.0
2020-10-22 13:00:00,10.23,10.23,10.14,10.15,1524049.0,10.1616,10.1616,10.0722,10.0821,1524049.0
2020-10-22 13:30:00,10.15,10.19,10.11,10.13,1205917.0,10.0821,10.1218,10.0424,10.0622,1205917.0
2020-10-22 14:00:00,10.13,10.18,10.13,10.17,589869.0,10.0622,10.1119,10.0622,10.102,589869.0
2020-10-22 14:30:00,10.17,10.23,10.16,10.23,886889.0,10.102,10.1616,10.092,10.1616,886889.0
2020-10-22 15:00:00,10.22,10.31,10.22,10.25,2336485.0,10.1516,10.241,10.1516,10.1814,2336485.0
2020-10-22 15:30:00,10.25,10.27,10.23,10.23,2837962.0,10.1814,10.2013,10.1616,10.1616,2837962.0
2020-10-23 09:30:00,10.3,10.33,10.19,10.23,674358.0,10.2311,10.2609,10.1218,10.1616,674358.0
2020-10-23 10:00:00,10.23,10.25,10.2,10.24,551776.0,10.1616,10.1814,10.1318,10.1715,551776.0
2020-10-23 10:30:00,10.24,10.27,10.22,10.23,544774.0,10.1715,10.2013,10.1516,10.1616,544774.0
2020-10-23 11:00:00,10.24,10.25,10.2,10.21,375865.0,10.1715,10.1814,10.1318,10.1417,375865.0
2020-10-23 11:30:00,10.21,10.22,10.13,10.19,518102.0,10.1417,10.1516,10.0622,10.1218,518102.0
2020-10-23 12:00:00,10.19,10.23,10.18,10.21,292388.0,10.1218,10.1616,10.1119,10.1417,292388.0
2020-10-23 12:30:00,10.21,10.25,10.2,10.24,263052.0,10.1417,10.1814,10.1318,10.1715,263052.0
2020-10-23 13:00:00,10.24,10.28,10.23,10.28,350265.0,10.1715,10.2112,10.1616,10.2112,350265.0
2020-10-23 13:30:00,10.28,10.28,10.24,10.24,546709.0,10.2112,10.2112,10.1715,10.1715,546709.0
2020-10-23 14:00:00,10.25,10.27,10.24,10.27,356489.0,10.1814,10.2013,10.1715,10.2013,356489.0
2020-10-23 14:30:00,10.27,10.3,10.26,10.3,353968.0,10.2013,10.2311,10.1914,10.2311,353968.0
2020-10-23 15:00:00,10.29,10.31,10.28,10.29,805062.0,10.2212,10.241,10.2112,10.2212,805062.0
2020-10-23 15:30:00,10.29,10.3,10.24,10.25,1578990.0,10.2212,10.2311,10.1715,10.1814,1578990.0
2020-10-26 09:30:00,10.18,10.33,10.15,10.24,1191920.0,10.1119,10.2609,10.0821,10.1715,1191920.0
2020-10-26 10:00:00,10.24,10.31,10.22,10.27,768631.0,10.1715,10.241,10.1516,10.2013,768631.0
2020-10-26 10:30:00,10.27,10.27,10.17,10.19,841040.0,10.2013,10.2013,10.102,10.1218,841040.0
2020-10-26 11:00:00,10.19,10.21,10.12,10.15,629409.0,10.1218,10.1417,10.0523,10.0821,629409.0
2020-10-26 11:30:00,10.16,10.24,10.15,10.21,405337.0,10.092,10.1715,10.0821,10.1417,405337.0
2020-10-26 12:00:00,10.21,10.25,10.16,10.19,581809.0,10.1417,10.1814,10.092,10.1218,581809.0
2020-10-26 12:30:00,10.18,10.19,10.12,10.16,654896.0,10.1119,10.1218,10.0523,10.092,654896.0
2020-10-26 13:00:00,10.16,10.23,10.16,10.21,725521.0,10.092,10.1616,10.092,10.1417,725521.0
2020-10-26 13:30:00,10.21,10.24,10.18,10.2,1060529.0,10.1417,10.1715,10.1119,10.1318,1060529.0
2020-10-26 14:00:00,10.2,10.2,10.13,10.2,1012880.0,10.1318,10.1318,10.0622,10.1318,1012880.0
2020-10-26 14:30:00,10.2,10.21,10.14,10.16,1029178.0,10.1318,10.1417,10.0722,10.092,1029178.0
2020-10-26 15:00:00,10.16,10.18,10.1,10.15,1244450.0,10.092,10.1119,10.0324,10.0821,1244450.0
2020-10-26 15:30:00,10.15,10.17,10.0,10.04,5021058.0,10.0821,10.102,9.9331,9.9728,5021058.0
2020-10-27 09:30:00,10.03,10.14,9.96,10.13,1026912.0,9.9629,10.0722,9.8934,10.0622,1026912.0
2020-10-27 10:00:00,10.13,10.18,10.08,10.1,623813.0,10.0622,10.1119,10.0126,10.0324,623813.0
2020-10-27 10:30:00,10.09,10.1,10.03,10.04,347710.0,10.0225,10.0324,9.9629,9.9728,347710.0
2020-10-27 11:00:00,10.04,10.06,10.01,10.03,257023.0,9.9728,9.9927,9.943,9.9629,257023.0
2020-10-27 11:30:00,10.04,10.08,10.02,10.08,199334.0,9.9728,10.0126,9.953,10.0126,199334.0
2020-10-27 12:00:00,10.08,10.1,10.04,10.05,346043.0,10.0126,10.0324,9.9728,9.9828,346043.0
2020-10-27 12:30:00,10.05,10.06,9.99,10.01,314031.0,9.9828,9.9927,9.9232,9.943,314031.0
2020-10-27 13:00:00,10.01,10.05,9.99,10.05,276335.0,9.943,9.9828,9.9232,9.9828,276335.0
2020-10-27 13:30:00,10.05,10.06,9.99,10.0,345989.0,9.9828,9.9927,9.9232,9.9331,345989.0
2020-10-27 14:00:00,10.0,10.0,9.93,9.96,504111.0,9.9331,9.9331,9.8636,9.8934,504111.0
2020-10-27 14:30:00,9.96,9.97,9.93,9.95,304112.0,9.8934,9.9033,9.8636,9.8834,304112.0
2020-10-27 15:00:00,9.94,9.97,9.93,9.95,394175.0,9.8735,9.9033,9.8636,9.8834,394175.0
2020-10-27 15:30:00,9.95,9.98,9.91,9.91,1808363.0,9.8834,9.9132,9.8437,9.8437,1808363.0
2020-10-28 09:30:00,9.8,9.89,9.71,9.86,1377079.0,9.7344,9.8238,9.645,9.794,1377079.0
2020-10-28 10:00:00,9.87,9.97,9.81,9.83,853625.0,9.804,9.9033,9.7444,9.7642,853625.0
2020-10-28 10:30:00,9.84,9.85,9.75,9.76,458655.0,9.7742,9.7841,9.6848,9.6947,458655.0
2020-10-28 11:00:00,9.77,9.81,9.71,9.79,459833.0,9.7046,9.7444,9.645,9.7245,459833.0
2020-10-28 11:30:00,9.79,9.85,9.75,9.85,390654.0,9.7245,9.7841,9.6848,9.7841,390654.0
2020-10-28 12:00:00,9.84,9.95,9.82,9.95,529431.0,9.7742,9.8834,9.7543,9.8834,529431.0
2020-10-28 12:30:00,9.94,9.95,9.86,9.88,389879.0,9.8735,9.8834,9.794,9.8139,389879.0
2020-10-28 13:00:00,9.88,9.88,9.81,9.83,398991.0,9.8139,9.8139,9.7444,9.7642,398991.0
2020-10-28 13:30:00,9.82,9.86,9.81,9.85,356560.0,9.7543,9.794,9.7444,9.7841,356560.0
2020-10-28 14:00:00,9.85,9.86,9.81,9.85,440123.0,9.7841,9.794,9.7444,9.7841,440123.0
2020-10-28 14:30:00,9.86,9.87,9.82,9.84,443953.0,9.794,9.804,9.7543,9.7742,443953.0
2020-10-28 15:00:00,9.84,9.84,9.76,9.79,864550.0,9.7742,9.7742,9.6947,9.7245,864550.0
2020-10-28 15:30:00,9.79,9.82,9.7,9.7,1580728.0,9.7245,9.7543,9.6351,9.6351,1580728.0
2020-10-29 09:30:00,9.65,9.68,9.49,9.64,1501635.0,9.5854,9.6152,9.4265,9.5755,1501635.0
2020-10-29 10:00:00,9.64,9.66,9.5,9.56,531421.0,9.5755,9.5954,9.4364,9.496,531421.0
2020-10-29 10:30:00,9.57,9.65,9.52,9.63,885441.0,9.506,9.5854,9.4563,9.5656,885441.0
2020-10-29 11:00:00,9.62,9.65,9.58,9.59,358862.0,9.5556,9.5854,9.5159,9.5258,358862.0
2020-10-29 11:30:00,9.6,9.61,9.5,9.51,542097.0,9.5358,9.5457,9.4364,9.4464,542097.0
2020-10-29 12:00:00,9.51,9.53,9.46,9.51,720817.0,9.4464,9.4662,9.3967,9.4464,720817.0
2020-10-29 12:30:00,9.51,9.57,9.5,9.51,434912.0,9.4464,9.506,9.4364,9.4464,434912.0
2020-10-29 13:00:00,9.51,9.55,9.49,9.54,348844.0,9.4464,9.4861,9.4265,9.4762,348844.0
2020-10-29 13:30:00,9.54,9.63,9.53,9.63,478434.0,9.4762,9.5656,9.4662,9.5656,478434.0
2020-10-29 14:00:00,9.63,9.69,9.62,9.68,339518.0,9.5656,9.6252,9.5556,9.6152,339518.0
2020-10-29 14:30:00,9.68,9.82,9.67,9.76,924528.0,9.6152,9.7543,9.6053,9.6947,924528.0
2020-10-29 15:00:00,9.76,9.76,9.67,9.71,643836.0,9.6947,9.6947,9.6053,9.645,643836.0
2020-10-29 15:30:00,9.72,9.84,9.7,9.75,2083810.0,9.655,9.7742,9.6351,9.6848,2083810.0
2020-10-30 09:30:00,9.71,9.82,9.64,9.72,771010.0,9.645,9.7543,9.5755,9.655,771010.0
2020-10-30 10:00:00,9.72,9.8,9.63,9.64,464227.0,9.655,9.7344,9.5656,9.5755,464227.0
2020-10-30 10:30:00,9.64,9.65,9.51,9.53,723625.0,9.5755,9.5854,9.4464,9.4662,723625.0
2020-10-30 11:00:00,9.53,9.6,9.52,9.55,507605.0,9.4662,9.5358,9.4563,9.4861,507605.0
2020-10-30 11:30:00,9.55,9.6,9.52,9.6,305266.0,9.4861,9.5358,9.4563,9.5358,305266.0
2020-10-30 12:00:00,9.6,9.6,9.56,9.57,648851.0,9.5358,9.5358,9.496,9.506,648851.0
2020-10-30 12:30:00,9.57,9.6,9.56,9.57,482388.0,9.506,9.5358,9.496,9.506,482388.0
2020-10-30 13:00:00,9.57,9.58,9.51,9.54,292152.0,9.506,9.5159,9.4464,9.4762,292152.0
2020-10-30 13:30:00,9.54,9.55,9.49,9.54,498492.0,9.4762,9.4861,9.4265,9.4762,498492.0
2020-10-30 14:00:00,9.54,9.6,9.5,9.52,356189.0,9.4762,9.5358,9.4364,9.4563,356189.0
2020-10-30 14:30:00,9.51,9.54,9.47,9.51,530012.0,9.4464,9.4762,9.4066,9.4464,530012.0
2020-10-30 15:00:00,9.51,9.53,9.48,9.51,1114551.0,9.4464,9.4662,9.4166,9.4464,1114551.0
2020-10-30 15:30:00,9.51,9.58,9.49,9.56,2408978.0,9.4464,9.5159,9.4265,9.496,2408978.0
2020-11-02 09:30:00,9.6,9.67,9.53,9.67,800994.0,9.5358,9.6053,9.4662,9.6053,800994.0
2020-11-02 10:00:00,9.67,9.71,9.65,9.71,484900.0,9.6053,9.645,9.5854,9.645,484900.0
2020-11-02 10:30:00,9.71,9.71,9.65,9.68,399293.0,9.645,9.645,9.5854,9.6152,399293.0
2020-11-02 11:00:00,9.68,9.69,9.62,9.69,368682.0,9.6152,9.6252,9.5556,9.6252,368682.0
2020-11-02 11:30:00,9.69,9.69,9.64,9.64,237605.0,9.6252,9.6252,9.5755,9.5755,237605.0
2020-11-02 12:00:00,9.65,9.65,9.61,9.64,279230.0,9.5854,9.5854,9.5457,9.5755,279230.0
2020-11-02 12:30:00,9.64,9.64,9.54,9.54,378338.0,9.5755,9.5755,9.4762,9.4762,378338.0
2020-11-02 13:00:00,9.54,9.56,9.5,9.51,440323.0,9.4762,9.496,9.4364,9.4464,440323.0
2020-11-02 13:30:00,9.51,9.51,9.47,9.5,604560.0,9.4464,9.4464,9.4066,9.4364,604560.0
2020-11-02 14:00:00,9.5,9.56,9.49,9.56,315398.0,9.4364,9.496,9.4265,9.496,315398.0
2020-11-02 14:30:00,9.56,9.61,9.53,9.61,270155.0,9.496,9.5457,9.4662,9.5457,270155.0
2020-11-02 15:00:00,9.61,9.66,9.6,9.63,430986.0,9.5457,9.5954,9.5358,9.5656,430986.0
2020-11-02 15:30:00,9.64,9.66,9.59,9.65,1446090.0,9.5755,9.5954,9.5258,9.5854,1446090.0
2020-11-03 09:30:00,9.69,9.83,9.69,9.7,494124.0,9.6252,9.7642,9.6252,9.6351,494124.0
2020-11-03 10:00:00,9.71,9.77,9.69,9.72,1332582.0,9.645,9.7046,9.6252,9.655,1332582.0
2020-11-03 10:30:00,9.72,9.73,9.66,9.71,449896.0,9.655,9.6649,9.5954,9.645,449896.0
2020-11-03 11:00:00,9.7,9.73,9.68,9.7,361894.0,9.6351,9.6649,9.6152,9.6351,361894.0
2020-11-03 11:30:00,9.69,9.74,9.67,9.69,546944.0,9.6252,9.6748,9.6053,9.6252,546944.0
2020-11-03 12:00:00,9.69,9.71,9.65,9.69,463203.0,9.6252,9.645,9.5854,9.6252,463203.0
2020-11-03 12:30:00,9.69,9.69,9.59,9.62,598500.0,9.6252,9.6252,9.5258,9.5556,598500.0
2020-11-03 13:00:00,9.62,9.65,9.61,9.63,314176.0,9.5556,9.5854,9.5457,9.5656,314176.0
2020-11-03 13:30:00,9.63,9.64,9.59,9.61,489333.0,9.5656,9.5755,9.5258,9.5457,489333.0
2020-11-03 14:00:00,9.6,9.65,9.58,9.58,467550.0,9.5358,9.5854,9.5159,9.5159,467550.0
2020-11-03 14:30:00,9.58,9.65,9.58,9.6,438101.0,9.5159,9.5854,9.5159,9.5358,438101.0
2020-11-03 15:00:00,9.6,9.62,9.55,9.58,751219.0,9.5358,9.5556,9.4861,9.5159,751219.0
2020-11-03 15:30:00,9.58,9.74,9.57,9.68,2610003.0,9.5159,9.6748,9.506,9.6152,2610003.0
2020-11-04 09:30:00,9.62,9.91,9.62,9.84,1302112.0,9.5556,9.8437,9.5556,9.7742,1302112.0
2020-11-04 10:00:00,9.85,9.96,9.81,9.92,553429.0,9.7841,9.8934,9.7444,9.8536,553429.0
2020-11-04 10:30:00,9.93,9.99,9.89,9.99,428029.0,9.8636,9.9232,9.8238,9.9232,428029.0
2020-11-04 11:00:00,9.99,10.08,9.98,10.04,465306.0,9.9232,10.0126,9.9132,9.9728,465306.0
2020-11-04 11:30:00,10.04,10.08,10.0,10.04,386494.0,9.9728,10.0126,9.9331,9.9728,386494.0
2020-11-04 12:00:00,10.04,10.13,10.04,10.1,749048.0,9.9728,10.0622,9.9728,10.0324,749048.0
2020-11-04 12:30:00,10.11,10.13,10.07,10.07,738344.0,10.0424,10.0622,10.0026,10.0026,738344.0
2020-11-04 13:00:00,10.08,10.09,10.04,10.07,336646.0,10.0126,10.0225,9.9728,10.0026,336646.0
2020-11-04 13:30:00,10.06,10.1,10.02,10.03,396785.0,9.9927,10.0324,9.953,9.9629,396785.0
2020-11-04 14:00:00,10.03,10.06,10.0,10.01,412775.0,9.9629,9.9927,9.9331,9.943,412775.0
2020-11-04 14:30:00,10.01,10.03,9.99,10.01,525771.0,9.943,9.9629,9.9232,9.943,525771.0
2020-11-04 15:00:00,10.02,10.02,9.97,9.97,463118.0,9.953,9.953,9.9033,9.9033,463118.0
2020-11-04 15:30:00,9.97,10.08,9.97,10.06,2393989.0,9.9033,10.0126,9.9033,9.9927,2393989.0
2020-11-05 09:30:00,10.25,10.25,10.1,10.11,453970.0,10.1814,10.1814,10.0324,10.0424,453970.0
2020-11-05 10:00:00,10.12,10.17,10.09,10.14,491217.0,10.0523,10.102,10.0225,10.0722,491217.0
2020-11-05 10:30:00,10.14,10.16,10.07,10.09,276615.0,10.0722,10.092,10.0026,10.0225,276615.0
2020-11-05 11:00:00,10.09,10.09,10.03,10.03,309710.0,10.0225,10.0225,9.9629,9.9629,309710.0
2020-11-05 11:30:00,10.04,10.1,10.02,10.09,373980.0,9.9728,10.0324,9.953,10.0225,373980.0
2020-11-05 12:00:00,10.09,10.1,9.99,10.02,377478.0,10.0225,10.0324,9.9232,9.953,377478.0
2020-11-05 12:30:00,10.02,10.05,10.01,10.04,240653.0,9.953,9.9828,9.943,9.9728,240653.0
2020-11-05 13:00:00,10.04,10.08,10.04,10.06,228859.0,9.9728,10.0126,9.9728,9.9927,228859.0
2020-11-05 13:30:00,10.05,10.08,10.02,10.03,354660.0,9.9828,10.0126,9.953,9.9629,354660.0
2020-11-05 14:00:00,10.03,10.04,9.98,9.99,320650.0,9.9629,9.9728,9.9132,9.9232,320650.0
2020-11-05 14:30:00,10.0,10.02,9.95,9.96,460938.0,9.9331,9.953,9.8834,9.8934,460938.0
2020-11-05 15:00:00,9.96,9.99,9.93,9.99,310526.0,9.8934,9.9232,9.8636,9.9232,310526.0
2020-11-05 15:30:00,9.99,9.99,9.82,9.82,2655621.0,9.9232,9.9232,9.7543,9.7543,2655621.0
2020-11-06 09:30:00,9.96,10.03,9.88,10.02,863179.0,9.8934,9.9629,9.8139,9.953,863179.0
2020-11-06 10:00:00,10.02,10.05,10.0,10.04,404016.0,9.953,9.9828,9.9331,9.9728,404016.0
2020-11-06 10:30:00,10.04,10.13,10.01,10.08,961297.0,9.9728,10.0622,9.943,10.0126,961297.0
2020-11-06 11:00:00,10.09,10.14,10.05,10.08,462228.0,10.0225,10.0722,9.9828,10.0126,462228.0
2020-11-06 11:30:00,10.08,10.1,10.05,10.06,251764.0,10.0126,10.0324,9.9828,9.9927,251764.0
2020-11-06 12:00:00,10.06,10.08,10.04,10.08,263825.0,9.9927,10.0126,9.9728,10.0126,263825.0
2020-11-06 12:30:00,10.08,10.11,10.06,10.08,358541.0,10.0126,10.0424,9.9927,10.0126,358541.0
2020-11-06 13:00:00,10.08,10.12,10.07,10.11,252947.0,10.0126,10.0523,10.0026,10.0424,252947.0
2020-11-06 13:30:00,10.11,10.11,10.05,10.05,1345133.0,10.0424,10.0424,9.9828,9.9828,1345133.0
2020-11-06 14:00:00,10.05,10.11,10.05,10.09,233004.0,9.9828,10.0424,9.9828,10.0225,233004.0
2020-11-06 14:30:00,10.1,10.12,10.09,10.12,254437.0,10.0324,10.0523,10.0225,10.0523,254437.0
2020-11-06 15:00:00,10.12,10.16,10.09,10.13,682292.0,10.0523,10.092,10.0225,10.0622,682292.0
2020-11-06 15:30:00,10.13,10.15,10.11,10.15,1093096.0,10.0622,10.0821,10.0424,10.0821,1093096.0
2020-11-09 09:30:00,10.23,10.52,10.23,10.45,1856977.0,10.1616,10.4496,10.1616,10.3801,1856977.0
2020-11-09 10:00:00,10.45,10.52,10.44,10.51,1854824.0,10.3801,10.4496,10.3702,10.4397,1854824.0
2020-11-09 10:30:00,10.51,10.54,10.46,10.52,1135782.0,10.4397,10.4695,10.39,10.4496,1135782.0
2020-11-09 11:00:00,10.51,10.53,10.46,10.53,658483.0,10.4397,10.4596,10.39,10.4596,658483.0
2020-11-09 11:30:00,10.53,10.54,10.48,10.5,421439.0,10.4596,10.4695,10.4099,10.4298,421439.0
2020-11-09 12:00:00,10.5,10.52,10.49,10.52,398528.0,10.4298,10.4496,10.4198,10.4496,398528.0
2020-11-09 12:30:00,10.52,10.53,10.44,10.48,1299097.0,10.4496,10.4596,10.3702,10.4099,1299097.0
2020-11-09 13:00:00,10.48,10.53,10.47,10.51,331094.0,10.4099,10.4596,10.4,10.4397,331094.0
2020-11-09 13:30:00,10.51,10.51,10.43,10.44,796812.0,10.4397,10.4397,10.3602,10.3702,796812.0
2020-11-09 14:00:00,10.44,10.44,10.38,10.4,1059384.0,10.3702,10.3702,10.3106,10.3304,1059384.0
2020-11-09 14:30:00,10.4,10.45,10.39,10.41,556659.0,10.3304,10.3801,10.3205,10.3404,556659.0
2020-11-09 15:00:00,10.41,10.46,10.39,10.46,852876.0,10.3404,10.39,10.3205,10.39,852876.0
2020-11-09 15:30:00,10.46,10.48,10.39,10.41,3563116.0,10.39,10.4099,10.3205,10.3404,3563116.0
2020-11-10 09:30:00,10.42,10.48,10.21,10.3,682619.0,10.3503,10.4099,10.1417,10.2311,682619.0
2020-11-10 10:00:00,10.3,10.39,10.28,10.38,362463.0,10.2311,10.3205,10.2112,10.3106,362463.0
2020-11-10 10:30:00,10.38,10.38,10.26,10.29,455638.0,10.3106,10.3106,10.1914,10.2212,455638.0
2020-11-10 11:00:00,10.29,10.36,10.28,10.34,610385.0,10.2212,10.2907,10.2112,10.2708,610385.0
2020-11-10 11:30:00,10.34,10.34,10.29,10.32,586261.0,10.2708,10.2708,10.2212,10.251,586261.0
2020-11-10 12:00:00,10.31,10.36,10.29,10.36,465436.0,10.241,10.2907,10.2212,10.2907,465436.0
2020-11-10 12:30:00,10.36,10.38,10.33,10.35,531904.0,10.2907,10.3106,10.2609,10.2808,531904.0
2020-11-10 13:00:00,10.35,10.36,10.31,10.31,540381.0,10.2808,10.2907,10.241,10.241,540381.0
2020-11-10 13:30:00,10.31,10.36,10.3,10.36,358161.0,10.241,10.2907,10.2311,10.2907,358161.0
2020-11-10 14:00:00,10.36,10.38,10.31,10.31,582771.0,10.2907,10.3106,10.241,10.241,582771.0
2020-11-10 14:30:00,10.31,10.35,10.3,10.34,395449.0,10.241,10.2808,10.2311,10.2708,395449.0
2020-11-10 15:00:00,10.35,10.36,10.33,10.35,766299.0,10.2808,10.2907,10.2609,10.2808,766299.0
2020-11-10 15:30:00,10.35,10.48,10.29,10.41,3407743.0,10.2808,10.4099,10.2212,10.3404,3407743.0
2020-11-11 09:30:00,10.49,10.71,10.42,10.68,1688409.0,10.4198,10.6383,10.3503,10.6085,1688409.0
2020-11-11 10:00:00,10.69,10.78,10.67,10.77,1521908.0,10.6185,10.7079,10.5986,10.6979,1521908.0
2020-11-11 10:30:00,10.77,10.84,10.76,10.84,947737.0,10.6979,10.7675,10.688,10.7675,947737.0
2020-11-11 11:00:00,10.83,10.87,10.77,10.78,1090257.0,10.7575,10.7973,10.6979,10.7079,1090257.0
2020-11-11 11:30:00,10.78,10.83,10.74,10.8,1296248.0,10.7079,10.7575,10.6681,10.7277,1296248.0
2020-11-11 12:00:00,10.8,10.85,10.67,10.68,2125123.0,10.7277,10.7774,10.5986,10.6085,2125123.0
2020-11-11 12:30:00,10.69,10.75,10.66,10.68,1210071.0,10.6185,10.6781,10.5887,10.6085,1210071.0
2020-11-11 13:00:00,10.67,10.72,10.67,10.71,651771.0,10.5986,10.6483,10.5986,10.6383,651771.0
2020-11-11 13:30:00,10.71,10.71,10.67,10.69,607498.0,10.6383,10.6383,10.5986,10.6185,607498.0
2020-11-11 14:00:00,10.69,10.71,10.66,10.66,618499.0,10.6185,10.6383,10.5887,10.5887,618499.0
2020-11-11 14:30:00,10.67,10.69,10.65,10.69,687707.0,10.5986,10.6185,10.5787,10.6185,687707.0
2020-11-11 15:00:00,10.69,10.72,10.65,10.66,879833.0,10.6185,10.6483,10.5787,10.5887,879833.0
2020-11-11 15:30:00,10.65,10.72,10.63,10.7,2090140.0,10.5787,10.6483,10.5589,10.6284,2090140.0
2020-11-12 09:30:00,10.85,11.15,10.71,11.12,3232896.0,10.7774,11.0754,10.6383,11.0456,3232896.0
2020-11-12 10:00:00,11.12,11.21,11.03,11.2,4221486.0,11.0456,11.135,10.9562,11.1251,4221486.0
2020-11-12 10:30:00,11.2,11.35,11.15,11.16,3499084.0,11.1251,11.2741,11.0754,11.0853,3499084.0
2020-11-12 11:00:00,11.16,11.16,11.03,11.1,1509575.0,11.0853,11.0853,10.9562,11.0257,1509575.0
2020-11-12 11:30:00,11.1,11.12,11.07,11.09,733214.0,11.0257,11.0456,10.9959,11.0158,733214.0
2020-11-12 12:00:00,11.09,11.11,11.04,11.1,1486840.0,11.0158,11.0357,10.9661,11.0257,1486840.0
2020-11-12 12:30:00,11.1,11.11,11.04,11.06,871450.0,11.0257,11.0357,10.9661,10.986,871450.0
2020-11-12 13:00:00,11.06,11.07,11.0,11.03,2421258.0,10.986,10.9959,10.9264,10.9562,2421258.0
2020-11-12 13:30:00,11.02,11.07,10.98,11.07,1006594.0,10.9463,10.9959,10.9065,10.9959,1006594.0
2020-11-12 14:00:00,11.07,11.09,10.97,10.97,771676.0,10.9959,11.0158,10.8966,10.8966,771676.0
2020-11-12 14:30:00,10.98,11.08,10.97,11.06,2798607.0,10.9065,11.0059,10.8966,10.986,2798607.0
2020-11-12 15:00:00,11.05,11.2,11.04,11.19,3091373.0,10.9761,11.1251,10.9661,11.1151,3091373.0
2020-11-12 15:30:00,11.19,11.22,11.07,11.09,5549527.0,11.1151,11.1449,10.9959,11.0158,5549527.0
2020-11-13 09:30:00,11.18,11.2,10.96,11.1,1170184.0,11.1052,11.1251,10.8867,11.0257,1170184.0
2020-11-13 10:00:00,11.1,11.29,11.08,11.29,2223182.0,11.0257,11.2145,11.0059,11.2145,2223182.0
2020-11-13 10:30:00,11.29,11.32,11.26,11.29,2640964.0,11.2145,11.2443,11.1847,11.2145,2640964.0
2020-11-13 11:00:00,11.29,11.32,11.25,11.26,643062.0,11.2145,11.2443,11.1747,11.1847,643062.0
2020-11-13 11:30:00,11.26,11.3,11.21,11.29,878597.0,11.1847,11.2244,11.135,11.2145,878597.0
2020-11-13 12:00:00,11.29,11.3,11.19,11.25,628515.0,11.2145,11.2244,11.1151,11.1747,628515.0
2020-11-13 12:30:00,11.25,11.29,11.24,11.25,603273.0,11.1747,11.2145,11.1648,11.1747,603273.0
2020-11-13 13:00:00,11.25,11.25,11.18,11.22,666258.0,11.1747,11.1747,11.1052,11.1449,666258.0
2020-11-13 13:30:00,11.21,11.23,11.17,11.2,1029230.0,11.135,11.1549,11.0953,11.1251,1029230.0
2020-11-13 14:00:00,11.21,11.26,11.2,11.23,570715.0,11.135,11.1847,11.1251,11.1549,570715.0
2020-11-13 14:30:00,11.23,11.28,11.22,11.27,3010278.0,11.1549,11.2045,11.1449,11.1946,3010278.0
2020-11-13 15:00:00,11.27,11.29,11.22,11.25,2085768.0,11.1946,11.2145,11.1449,11.1747,2085768.0
2020-11-13 15:30:00,11.25,11.42,11.24,11.4,4851309.0,11.1747,11.3436,11.1648,11.3237,4851309.0
2020-11-16 09:30:00,11.46,11.73,11.4,11.67,2165997.0,11.3833,11.6515,11.3237,11.5919,2165997.0
2020-11-16 10:00:00,11.67,11.68,11.56,11.63,2087339.0,11.5919,11.6019,11.4827,11.5522,2087339.0
2020-11-16 10:30:00,11.63,11.66,11.56,11.6,1179353.0,11.5522,11.582,11.4827,11.5224,1179353.0
2020-11-16 11:00:00,11.6,11.72,11.57,11.7,909772.0,11.5224,11.6416,11.4926,11.6217,909772.0
2020-11-16 11:30:00,11.7,11.71,11.59,11.66,730821.0,11.6217,11.6317,11.5125,11.582,730821.0
2020-11-16 12:00:00,11.66,11.68,11.56,11.58,727353.0,11.582,11.6019,11.4827,11.5025,727353.0
2020-11-16 12:30:00,11.57,11.62,11.5,11.5,581395.0,11.4926,11.5423,11.4231,11.4231,581395.0
2020-11-16 13:00:00,11.51,11.53,11.47,11.49,660733.0,11.433,11.4529,11.3933,11.4131,660733.0
2020-11-16 13:30:00,11.49,11.53,11.46,11.52,408176.0,11.4131,11.4529,11.3833,11.4429,408176.0
2020-11-16 14:00:00,11.51,11.54,11.48,11.53,543487.0,11.433,11.4628,11.4032,11.4529,543487.0
2020-11-16 14:30:00,11.53,11.6,11.52,11.58,565070.0,11.4529,11.5224,11.4429,11.5025,565070.0
2020-11-16 15:00:00,11.58,11.64,11.56,11.59,1048064.0,11.5025,11.5621,11.4827,11.5125,1048064.0
2020-11-16 15:30:00,11.59,11.6,11.52,11.54,2922505.0,11.5125,11.5224,11.4429,11.4628,2922505.0
2020-11-17 09:30:00,11.75,11.81,11.65,11.75,2934341.0,11.6714,11.731,11.5721,11.6714,2934341.0
2020-11-17 10:00:00,11.75,11.76,11.68,11.71,2225780.0,11.6714,11.6813,11.6019,11.6317,2225780.0
2020-11-17 10:30:00,11.71,11.78,11.7,11.73,2500848.0,11.6317,11.7012,11.6217,11.6515,2500848.0
2020-11-17 11:00:00,11.74,11.84,11.71,11.83,1632506.0,11.6615,11.7608,11.6317,11.7509,1632506.0
2020-11-17 11:30:00,11.83,11.91,11.82,11.87,1670826.0,11.7509,11.8303,11.7409,11.7906,1670826.0
2020-11-17 12:00:00,11.87,11.9,11.84,11.88,1888951.0,11.7906,11.8204,11.7608,11.8005,1888951.0
2020-11-17 12:30:00,11.88,11.88,11.79,11.82,1671323.0,11.8005,11.8005,11.7111,11.7409,1671323.0
2020-11-17 13:00:00,11.81,11.83,11.79,11.83,686962.0,11.731,11.7509,11.7111,11.7509,686962.0
2020-11-17 13:30:00,11.83,11.89,11.81,11.88,1391390.0,11.7509,11.8105,11.731,11.8005,1391390.0
2020-11-17 14:00:00,11.88,11.91,11.86,11.89,1236632.0,11.8005,11.8303,11.7807,11.8105,1236632.0
2020-11-17 14:30:00,11.88,11.92,11.86,11.91,1057972.0,11.8005,11.8403,11.7807,11.8303,1057972.0
2020-11-17 15:00:00,11.92,11.92,11.79,11.79,1223899.0,11.8403,11.8403,11.7111,11.7111,1223899.0
2020-11-17 15:30:00,11.79,11.8,11.67,11.72,2414464.0,11.7111,11.7211,11.5919,11.6416,2414464.0
2020-11-18 09:30:00,12.1,12.53,12.02,12.39,7402141.0,12.019,12.4462,11.9396,12.3071,7402141.0
2020-11-18 10:00:00,12.4,12.7,12.28,12.69,5191990.0,12.317,12.615,12.1978,12.6051,5191990.0
2020-11-18 10:30:00,12.7,12.8,12.58,12.65,4385768.0,12.615,12.7144,12.4958,12.5654,4385768.0
2020-11-18 11:00:00,12.66,12.75,12.64,12.71,4473881.0,12.5753,12.6647,12.5554,12.625,4473881.0
2020-11-18 11:30:00,12.71,12.82,12.68,12.71,2100157.0,12.625,12.7342,12.5952,12.625,2100157.0
2020-11-18 12:00:00,12.71,12.79,12.64,12.68,2302953.0,12.625,12.7044,12.5554,12.5952,2302953.0
2020-11-18 12:30:00,12.68,12.68,12.65,12.67,2304312.0,12.5952,12.5952,12.5654,12.5852,2304312.0
2020-11-18 13:00:00,12.67,12.75,12.67,12.73,2066301.0,12.5852,12.6647,12.5852,12.6448,2066301.0
2020-11-18 13:30:00,12.73,12.74,12.69,12.71,2506212.0,12.6448,12.6548,12.6051,12.625,2506212.0
2020-11-18 14:00:00,12.7,12.76,12.69,12.75,2431474.0,12.615,12.6746,12.6051,12.6647,2431474.0
2020-11-18 14:30:00,12.76,12.77,12.71,12.74,3753084.0,12.6746,12.6846,12.625,12.6548,3753084.0
2020-11-18 15:00:00,12.74,12.86,12.72,12.75,2803644.0,12.6548,12.774,12.6349,12.6647,2803644.0
2020-11-18 15:30:00,12.75,12.76,12.59,12.64,7276932.0,12.6647,12.6746,12.5058,12.5554,7276932.0
2020-11-19 09:30:00,12.63,12.74,12.55,12.58,1520194.0,12.5455,12.6548,12.466,12.4958,1520194.0
2020-11-19 10:00:00,12.58,12.58,12.38,12.38,1324011.0,12.4958,12.4958,12.2972,12.2972,1324011.0
2020-11-19 10:30:00,12.38,12.4,12.31,12.37,2086244.0,12.2972,12.317,12.2276,12.2872,2086244.0
2020-11-19 11:00:00,12.37,12.41,12.36,12.38,966599.0,12.2872,12.327,12.2773,12.2972,966599.0
2020-11-19 11:30:00,12.38,12.42,12.36,12.42,710481.0,12.2972,12.3369,12.2773,12.3369,710481.0
2020-11-19 12:00:00,12.42,12.46,12.39,12.42,849787.0,12.3369,12.3766,12.3071,12.3369,849787.0
2020-11-19 12:30:00,12.43,12.49,12.37,12.46,750066.0,12.3468,12.4064,12.2872,12.3766,750066.0
2020-11-19 13:00:00,12.46,12.52,12.46,12.51,783408.0,12.3766,12.4362,12.3766,12.4263,783408.0
2020-11-19 13:30:00,12.51,12.55,12.44,12.48,1164495.0,12.4263,12.466,12.3568,12.3965,1164495.0
2020-11-19 14:00:00,12.48,12.5,12.39,12.4,940396.0,12.3965,12.4164,12.3071,12.317,940396.0
2020-11-19 14:30:00,12.4,12.41,12.2,12.26,2555165.0,12.317,12.327,12.1184,12.178,2555165.0
2020-11-19 15:00:00,12.27,12.4,12.25,12.34,1759384.0,12.1879,12.317,12.168,12.2574,1759384.0
2020-11-19 15:30:00,12.35,12.38,12.27,12.29,4749453.0,12.2674,12.2972,12.1879,12.2078,4749453.0
2020-11-20 09:30:00,12.36,12.59,12.32,12.54,1705110.0,12.2773,12.5058,12.2376,12.4561,1705110.0
2020-11-20 10:00:00,12.54,12.62,12.46,12.58,1082150.0,12.4561,12.5356,12.3766,12.4958,1082150.0
2020-11-20 10:30:00,12.58,12.66,12.54,12.66,789830.0,12.4958,12.5753,12.4561,12.5753,789830.0
2020-11-20 11:00:00,12.66,12.71,12.58,12.6,1509472.0,12.5753,12.625,12.4958,12.5157,1509472.0
2020-11-20 11:30:00,12.61,12.66,12.6,12.64,919162.0,12.5256,12.5753,12.5157,12.5554,919162.0
2020-11-20 12:00:00,12.64,12.66,12.62,12.63,539337.0,12.5554,12.5753,12.5356,12.5455,539337.0
2020-11-20 12:30:00,12.64,12.69,12.61,12.68,555252.0,12.5554,12.6051,12.5256,12.5952,555252.0
2020-11-20 13:00:00,12.68,12.71,12.67,12.68,667805.0,12.5952,12.625,12.5852,12.5952,667805.0
2020-11-20 13:30:00,12.67,12.71,12.64,12.71,501442.0,12.5852,12.625,12.5554,12.625,501442.0
2020-11-20 14:00:00,12.71,12.76,12.7,12.74,1097074.0,12.625,12.6746,12.615,12.6548,1097074.0
2020-11-20 14:30:00,12.74,12.75,12.6,12.61,691104.0,12.6548,12.6647,12.5157,12.5256,691104.0
2020-11-20 15:00:00,12.61,12.62,12.55,12.61,1470478.0,12.5256,12.5356,12.466,12.5256,1470478.0
2020-11-20 15:30:00,12.6,12.73,12.6,12.66,3937492.0,12.5157,12.6448,12.5157,12.5753,3937492.0
2020-11-23 09:30:00,12.77,12.8,12.71,12.75,1054644.0,12.6846,12.7144,12.625,12.6647,1054644.0
2020-11-23 10:00:00,12.74,12.88,12.68,12.69,1803431.0,12.6548,12.7938,12.5952,12.6051,1803431.0
2020-11-23 10:30:00,12.68,12.76,12.66,12.74,1032427.0,12.5952,12.6746,12.5753,12.6548,1032427.0
2020-11-23 11:00:00,12.75,12.78,12.73,12.75,847077.0,12.6647,12.6945,12.6448,12.6647,847077.0
2020-11-23 11:30:00,12.75,12.76,12.68,12.75,703865.0,12.6647,12.6746,12.5952,12.6647,703865.0
2020-11-23 12:00:00,12.74,12.76,12.69,12.75,428099.0,12.6548,12.6746,12.6051,12.6647,428099.0
2020-11-23 12:30:00,12.74,12.77,12.71,12.72,685984.0,12.6548,12.6846,12.625,12.6349,685984.0
2020-11-23 13:00:00,12.71,12.73,12.67,12.69,588105.0,12.625,12.6448,12.5852,12.6051,588105.0
2020-11-23 13:30:00,12.69,12.71,12.67,12.7,561621.0,12.6051,12.625,12.5852,12.615,561621.0
2020-11-23 14:00:00,12.7,12.7,12.63,12.66,806588.0,12.615,12.615,12.5455,12.5753,806588.0
2020-11-23 14:30:00,12.66,12.75,12.65,12.75,954856.0,12.5753,12.6647,12.5654,12.6647,954856.0
2020-11-23 15:00:00,12.75,12.83,12.74,12.8,1019210.0,12.6647,12.7442,12.6548,12.7144,1019210.0
2020-11-23 15:30:00,12.8,12.8,12.68,12.7,3254429.0,12.7144,12.7144,12.5952,12.615,3254429.0
2020-11-24 09:30:00,12.83,12.9,12.71,12.78,1771909.0,12.7442,12.8137,12.625,12.6945,1771909.0
2020-11-24 10:00:00,12.79,12.88,12.77,12.79,1672294.0,12.7044,12.7938,12.6846,12.7044,1672294.0
2020-11-24 10:30:00,12.79,12.83,12.77,12.79,1085336.0,12.7044,12.7442,12.6846,12.7044,1085336.0
2020-11-24 11:00:00,12.79,12.8,12.76,12.79,834435.0,12.7044,12.7144,12.6746,12.7044,834435.0
2020-11-24 11:30:00,12.78,12.84,12.76,12.82,945094.0,12.6945,12.7541,12.6746,12.7342,945094.0
2020-11-24 12:00:00,12.82,12.83,12.76,12.78,704568.0,12.7342,12.7442,12.6746,12.6945,704568.0
2020-11-24 12:30:00,12.78,12.8,12.71,12.74,1705480.0,12.6945,12.7144,12.625,12.6548,1705480.0
2020-11-24 13:00:00,12.73,12.77,12.72,12.75,867153.0,12.6448,12.6846,12.6349,12.6647,867153.0
2020-11-24 13:30:00,12.75,12.76,12.71,12.74,875241.0,12.6647,12.6746,12.625,12.6548,875241.0
2020-11-24 14:00:00,12.75,12.8,12.74,12.79,516567.0,12.6647,12.7144,12.6548,12.7044,516567.0
2020-11-24 14:30:00,12.79,12.81,12.72,12.76,1079597.0,12.7044,12.7243,12.6349,12.6746,1079597.0
2020-11-24 15:00:00,12.75,12.79,12.75,12.77,1035137.0,12.6647,12.7044,12.6647,12.6846,1035137.0
2020-11-24 15:30:00,12.77,12.83,12.72,12.82,5000665.0,12.6846,12.7442,12.6349,12.7342,5000665.0
2020-11-25 09:30:00,12.77,12.8,12.42,12.57,1753427.0,12.6846,12.7144,12.3369,12.4859,1753427.0
2020-11-25 10:00:00,12.58,12.66,12.52,12.57,2211786.0,12.4958,12.5753,12.4362,12.4859,2211786.0
2020-11-25 10:30:00,12.57,12.61,12.56,12.6,792663.0,12.4859,12.5256,12.476,12.5157,792663.0
2020-11-25 11:00:00,12.6,12.73,12.57,12.68,2636916.0,12.5157,12.6448,12.4859,12.5952,2636916.0
2020-11-25 11:30:00,12.68,12.73,12.67,12.69,428535.0,12.5952,12.6448,12.5852,12.6051,428535.0
2020-11-25 12:00:00,12.68,12.73,12.68,12.7,488482.0,12.5952,12.6448,12.5952,12.615,488482.0
2020-11-25 12:30:00,12.7,12.73,12.68,12.71,948736.0,12.615,12.6448,12.5952,12.625,948736.0
2020-11-25 13:00:00,12.71,12.75,12.7,12.73,937937.0,12.625,12.6647,12.615,12.6448,937937.0
2020-11-25 13:30:00,12.74,12.75,12.68,12.7,299494.0,12.6548,12.6647,12.5952,12.615,299494.0
2020-11-25 14:00:00,12.69,12.7,12.63,12.67,293273.0,12.6051,12.615,12.5455,12.5852,293273.0
2020-11-25 14:30:00,12.67,12.68,12.61,12.62,320727.0,12.5852,12.5952,12.5256,12.5356,320727.0
2020-11-25 15:00:00,12.63,12.68,12.61,12.68,1574254.0,12.5455,12.5952,12.5256,12.5952,1574254.0
2020-11-25 15:30:00,12.68,12.69,12.55,12.63,3472269.0,12.5952,12.6051,12.466,12.5455,3472269.0
2020-11-27 09:30:00,12.66,12.85,12.64,12.69,2042468.0,12.5753,12.764,12.5554,12.6051,2042468.0
2020-11-27 10:00:00,12.7,12.87,12.69,12.77,1104376.0,12.615,12.7839,12.6051,12.6846,1104376.0
2020-11-27 10:30:00,12.77,12.91,12.76,12.85,1073086.0,12.6846,12.8236,12.6746,12.764,1073086.0
2020-11-27 11:00:00,12.85,12.86,12.74,12.78,708855.0,12.764,12.774,12.6548,12.6945,708855.0
2020-11-27 11:30:00,12.78,12.79,12.73,12.77,717738.0,12.6945,12.7044,12.6448,12.6846,717738.0
2020-11-27 12:00:00,12.78,12.78,12.71,12.71,817942.0,12.6945,12.6945,12.625,12.625,817942.0
2020-11-27 12:30:00,12.71,12.76,12.7,12.74,1463080.0,12.625,12.6746,12.615,12.6548,1463080.0
2020-11-30 09:30:00,12.73,12.87,12.61,12.66,1424580.0,12.6448,12.7839,12.5256,12.5753,1424580.0
2020-11-30 10:00:00,12.65,12.72,12.62,12.63,746137.0,12.5654,12.6349,12.5356,12.5455,746137.0
2020-11-30 10:30:00,12.64,12.66,12.58,12.66,919867.0,12.5554,12.5753,12.4958,12.5753,919867.0
2020-11-30 11:00:00,12.65,12.67,12.57,12.58,642790.0,12.5654,12.5852,12.4859,12.4958,642790.0
2020-11-30 11:30:00,12.58,12.6,12.54,12.57,821968.0,12.4958,12.5157,12.4561,12.4859,821968.0
2020-11-30 12:00:00,12.57,12.64,12.56,12.62,739304.0,12.4859,12.5554,12.476,12.5356,739304.0
2020-11-30 12:30:00,12.62,12.65,12.57,12.59,841408.0,12.5356,12.5654,12.4859,12.5058,841408.0
2020-11-30 13:00:00,12.59,12.59,12.56,12.59,735847.0,12.5058,12.5058,12.476,12.5058,735847.0
2020-11-30 13:30:00,12.59,12.59,12.54,12.54,701413.0,12.5058,12.5058,12.4561,12.4561,701413.0
2020-11-30 14:00:00,12.54,12.56,12.53,12.55,783706.0,12.4561,12.476,12.4462,12.466,783706.0
2020-11-30 14:30:00,12.56,12.6,12.54,12.6,1149273.0,12.476,12.5157,12.4561,12.5157,1149273.0
2020-11-30 15:00:00,12.6,12.66,12.57,12.6,2038165.0,12.5157,12.5753,12.4859,12.5157,2038165.0
2020-11-30 15:30:00,12.59,12.73,12.58,12.72,4539675.0,12.5058,12.6448,12.4958,12.6349,4539675.0
2020-12-01 09:30:00,12.75,12.82,12.69,12.71,1207653.0,12.6647,12.7342,12.6051,12.625,1207653.0
2020-12-01 10:00:00,12.71,12.72,12.55,12.63,1287651.0,12.625,12.6349,12.466,12.5455,1287651.0
2020-12-01 10:30:00,12.63,12.7,12.59,12.68,1044249.0,12.5455,12.615,12.5058,12.5952,1044249.0
2020-12-01 11:00:00,12.68,12.74,12.67,12.69,575505.0,12.5952,12.6548,12.5852,12.6051,575505.0
2020-12-01 11:30:00,12.68,12.71,12.64,12.65,565940.0,12.5952,12.625,12.5554,12.5654,565940.0
2020-12-01 12:00:00,12.66,12.75,12.65,12.71,761506.0,12.5753,12.6647,12.5654,12.625,761506.0
2020-12-01 12:30:00,12.71,12.74,12.69,12.71,645762.0,12.625,12.6548,12.6051,12.625,645762.0
2020-12-01 13:00:00,12.72,12.78,12.66,12.73,990747.0,12.6349,12.6945,12.5753,12.6448,990747.0
2020-12-01 13:30:00,12.74,12.8,12.72,12.75,592795.0,12.6548,12.7144,12.6349,12.6647,592795.0
2020-12-01 14:00:00,12.75,12.78,12.72,12.78,618843.0,12.6647,12.6945,12.6349,12.6945,618843.0
2020-12-01 14:30:00,12.77,12.78,12.71,12.76,739456.0,12.6846,12.6945,12.625,12.6746,739456.0
2020-12-01 15:00:00,12.76,12.77,12.69,12.71,532908.0,12.6746,12.6846,12.6051,12.625,532908.0
2020-12-01 15:30:00,12.71,12.71,12.64,12.68,2019617.0,12.625,12.625,12.5554,12.5952,2019617.0
2020-12-02 09:30:00,12.62,12.69,12.4,12.5,976279.0,12.5356,12.6051,12.317,12.4164,976279.0
2020-12-02 10:00:00,12.51,12.56,12.47,12.55,475382.0,12.4263,12.476,12.3866,12.466,475382.0
2020-12-02 10:30:00,12.55,12.62,12.55,12.59,399165.0,12.466,12.5356,12.466,12.5058,399165.0
2020-12-02 11:00:00,12.59,12.62,12.53,12.55,925982.0,12.5058,12.5356,12.4462,12.466,925982.0
2020-12-02 11:30:00,12.55,12.59,12.54,12.57,424262.0,12.466,12.5058,12.4561,12.4859,424262.0
2020-12-02 12:00:00,12.56,12.57,12.52,12.55,517217.0,12.476,12.4859,12.4362,12.466,517217.0
2020-12-02 12:30:00,12.55,12.58,12.53,12.54,361025.0,12.466,12.4958,12.4462,12.4561,361025.0
2020-12-02 13:00:00,12.54,12.59,12.54,12.56,375679.0,12.4561,12.5058,12.4561,12.476,375679.0
2020-12-02 13:30:00,12.56,12.57,12.52,12.55,1182366.0,12.476,12.4859,12.4362,12.466,1182366.0
2020-12-02 14:00:00,12.56,12.56,12.52,12.53,635828.0,12.476,12.476,12.4362,12.4462,635828.0
2020-12-02 14:30:00,12.52,12.58,12.52,12.56,483935.0,12.4362,12.4958,12.4362,12.476,483935.0
2020-12-02 15:00:00,12.57,12.57,12.51,12.54,1368467.0,12.4859,12.4859,12.4263,12.4561,1368467.0
2020-12-02 15:30:00,12.54,12.57,12.52,12.52,1967065.0,12.4561,12.4859,12.4362,12.4362,1967065.0
2020-12-03 09:30:00,12.6,12.68,12.53,12.54,788180.0,12.5157,12.5952,12.4462,12.4561,788180.0
2020-12-03 10:00:00,12.54,12.58,12.5,12.55,1010156.0,12.4561,12.4958,12.4164,12.466,1010156.0
2020-12-03 10:30:00,12.55,12.64,12.53,12.6,878935.0,12.466,12.5554,12.4462,12.5157,878935.0
2020-12-03 11:00:00,12.6,12.65,12.59,12.65,481481.0,12.5157,12.5654,12.5058,12.5654,481481.0
2020-12-03 11:30:00,12.65,12.67,12.6,12.6,692989.0,12.5654,12.5852,12.5157,12.5157,692989.0
2020-12-03 12:00:00,12.6,12.6,12.54,12.58,508775.0,12.5157,12.5157,12.4561,12.4958,508775.0
2020-12-03 12:30:00,12.57,12.65,12.56,12.65,305473.0,12.4859,12.5654,12.476,12.5654,305473.0
2020-12-03 13:00:00,12.65,12.66,12.55,12.56,550191.0,12.5654,12.5753,12.466,12.476,550191.0
2020-12-03 13:30:00,12.56,12.56,12.5,12.52,569998.0,12.476,12.476,12.4164,12.4362,569998.0
2020-12-03 14:00:00,12.52,12.55,12.52,12.54,376468.0,12.4362,12.466,12.4362,12.4561,376468.0
2020-12-03 14:30:00,12.54,12.62,12.53,12.58,677641.0,12.4561,12.5356,12.4462,12.4958,677641.0
2020-12-03 15:00:00,12.58,12.59,12.55,12.56,781786.0,12.4958,12.5058,12.466,12.476,781786.0
2020-12-03 15:30:00,12.56,12.6,12.53,12.6,2548589.0,12.476,12.5157,12.4462,12.5157,2548589.0
2020-12-04 09:30:00,12.66,12.68,12.55,12.62,598073.0,12.5753,12.5952,12.466,12.5356,598073.0
2020-12-04 10:00:00,12.62,12.65,12.59,12.62,548405.0,12.5356,12.5654,12.5058,12.5356,548405.0
2020-12-04 10:30:00,12.61,12.65,12.58,12.58,650817.0,12.5256,12.5654,12.4958,12.4958,650817.0
2020-12-04 11:00:00,12.59,12.6,12.5,12.53,565939.0,12.5058,12.5157,12.4164,12.4462,565939.0
2020-12-04 11:30:00,12.53,12.54,12.5,12.53,398900.0,12.4462,12.4561,12.4164,12.4462,398900.0
2020-12-04 12:00:00,12.53,12.54,12.49,12.51,588925.0,12.4462,12.4561,12.4064,12.4263,588925.0
2020-12-04 12:30:00,12.51,12.52,12.43,12.47,738257.0,12.4263,12.4362,12.3468,12.3866,738257.0
2020-12-04 13:00:00,12.46,12.49,12.44,12.49,487503.0,12.3766,12.4064,12.3568,12.4064,487503.0
2020-12-04 13:30:00,12.49,12.49,12.39,12.44,1285012.0,12.4064,12.4064,12.3071,12.3568,1285012.0
2020-12-04 14:00:00,12.44,12.46,12.38,12.4,1043862.0,12.3568,12.3766,12.2972,12.317,1043862.0
2020-12-04 14:30:00,12.4,12.4,12.29,12.3,1230583.0,12.317,12.317,12.2078,12.2177,1230583.0
2020-12-04 15:00:00,12.3,12.32,12.27,12.28,1398016.0,12.2177,12.2376,12.1879,12.1978,1398016.0
2020-12-04 15:30:00,12.29,12.53,12.26,12.52,2015248.0,12.2078,12.4462,12.178,12.4362,2015248.0
2020-12-07 09:30:00,12.3,12.5,12.3,12.38,422771.0,12.2177,12.4164,12.2177,12.2972,422771.0
2020-12-07 10:00:00,12.38,12.47,12.32,12.46,934470.0,12.2972,12.3866,12.2376,12.3766,934470.0
2020-12-07 10:30:00,12.45,12.5,12.44,12.49,423285.0,12.3667,12.4164,12.3568,12.4064,423285.0
2020-12-07 11:00:00,12.49,12.5,12.46,12.49,308605.0,12.4064,12.4164,12.3766,12.4064,308605.0
2020-12-07 11:30:00,12.49,12.57,12.47,12.48,688330.0,12.4064,12.4859,12.3866,12.3965,688330.0
2020-12-07 12:00:00,12.48,12.5,12.42,12.44,571043.0,12.3965,12.4164,12.3369,12.3568,571043.0
2020-12-07 12:30:00,12.44,12.45,12.43,12.44,297765.0,12.3568,12.3667,12.3468,12.3568,297765.0
2020-12-07 13:00:00,12.44,12.45,12.42,12.43,342392.0,12.3568,12.3667,12.3369,12.3468,342392.0
2020-12-07 13:30:00,12.43,12.46,12.42,12.45,284749.0,12.3468,12.3766,12.3369,12.3667,284749.0
2020-12-07 14:00:00,12.45,12.45,12.41,12.45,354235.0,12.3667,12.3667,12.327,12.3667,354235.0
2020-12-07 14:30:00,12.45,12.47,12.43,12.44,450171.0,12.3667,12.3866,12.3468,12.3568,450171.0
2020-12-07 15:00:00,12.44,12.45,12.43,12.45,421137.0,12.3568,12.3667,12.3468,12.3667,421137.0
2020-12-07 15:30:00,12.45,12.53,12.44,12.53,5235139.0,12.3667,12.4462,12.3568,12.4462,5235139.0
2020-12-08 09:30:00,12.45,12.52,12.4,12.44,957331.0,12.3667,12.4362,12.317,12.3568,957331.0
2020-12-08 10:00:00,12.44,12.5,12.44,12.48,712331.0,12.3568,12.4164,12.3568,12.3965,712331.0
2020-12-08 10:30:00,12.47,12.51,12.44,12.46,623108.0,12.3866,12.4263,12.3568,12.3766,623108.0
2020-12-08 11:00:00,12.46,12.47,12.43,12.45,568019.0,12.3766,12.3866,12.3468,12.3667,568019.0
2020-12-08 11:30:00,12.45,12.46,12.37,12.4,545296.0,12.3667,12.3766,12.2872,12.317,545296.0
2020-12-08 12:00:00,12.4,12.4,12.37,12.38,900692.0,12.317,12.317,12.2872,12.2972,900692.0
2020-12-08 12:30:00,12.38,12.4,12.33,12.34,673152.0,12.2972,12.317,12.2475,12.2574,673152.0
2020-12-08 13:00:00,12.34,12.35,12.3,12.33,764136.0,12.2574,12.2674,12.2177,12.2475,764136.0
2020-12-08 13:30:00,12.34,12.34,12.28,12.28,718934.0,12.2574,12.2574,12.1978,12.1978,718934.0
2020-12-08 14:00:00,12.29,12.33,12.27,12.32,999356.0,12.2078,12.2475,12.1879,12.2376,999356.0
2020-12-08 14:30:00,12.31,12.36,12.31,12.34,378763.0,12.2276,12.2773,12.2276,12.2574,378763.0
2020-12-08 15:00:00,12.34,12.38,12.33,12.37,446121.0,12.2574,12.2972,12.2475,12.2872,446121.0
2020-12-08 15:30:00,12.36,12.38,12.31,12.32,1928260.0,12.2773,12.2972,12.2276,12.2376,1928260.0
2020-12-09 09:30:00,12.32,12.45,12.21,12.45,1433366.0,12.2376,12.3667,12.1283,12.3667,1433366.0
2020-12-09 10:00:00,12.45,12.45,12.32,12.41,3049158.0,12.3667,12.3667,12.2376,12.327,3049158.0
2020-12-09 10:30:00,12.41,12.42,12.36,12.37,1344289.0,12.327,12.3369,12.2773,12.2872,1344289.0
2020-12-09 11:00:00,12.37,12.38,12.3,12.35,544295.0,12.2872,12.2972,12.2177,12.2674,544295.0
2020-12-09 11:30:00,12.36,12.43,12.34,12.39,960247.0,12.2773,12.3468,12.2574,12.3071,960247.0
2020-12-09 12:00:00,12.39,12.4,12.38,12.4,279886.0,12.3071,12.317,12.2972,12.317,279886.0
2020-12-09 12:30:00,12.4,12.44,12.38,12.41,1893597.0,12.317,12.3568,12.2972,12.327,1893597.0
2020-12-09 13:00:00,12.4,12.41,12.36,12.38,421584.0,12.317,12.327,12.2773,12.2972,421584.0
2020-12-09 13:30:00,12.37,12.38,12.3,12.31,539670.0,12.2872,12.2972,12.2177,12.2276,539670.0
2020-12-09 14:00:00,12.31,12.35,12.31,12.34,437470.0,12.2276,12.2674,12.2276,12.2574,437470.0
2020-12-09 14:30:00,12.34,12.35,12.3,12.32,422795.0,12.2574,12.2674,12.2177,12.2376,422795.0
2020-12-09 15:00:00,12.33,12.33,12.29,12.32,496558.0,12.2475,12.2475,12.2078,12.2376,496558.0
2020-12-09 15:30:00,12.32,12.4,12.29,12.39,2883289.0,12.2376,12.317,12.2078,12.3071,2883289.0
2020-12-10 09:30:00,12.47,12.5,12.26,12.32,1143667.0,12.3866,12.4164,12.178,12.2376,1143667.0
2020-12-10 10:00:00,12.32,12.5,12.31,12.45,1344505.0,12.2376,12.4164,12.2276,12.3667,1344505.0
2020-12-10 10:30:00,12.45,12.47,12.4,12.43,729582.0,12.3667,12.3866,12.317,12.3468,729582.0
2020-12-10 11:00:00,12.43,12.43,12.33,12.35,1355996.0,12.3468,12.3468,12.2475,12.2674,1355996.0
2020-12-10 11:30:00,12.36,12.37,12.23,12.27,954825.0,12.2773,12.2872,12.1482,12.1879,954825.0
2020-12-10 12:00:00,12.27,12.39,12.24,12.38,911395.0,12.1879,12.3071,12.1581,12.2972,911395.0
2020-12-10 12:30:00,12.38,12.38,12.29,12.29,403388.0,12.2972,12.2972,12.2078,12.2078,403388.0
2020-12-10 13:00:00,12.29,12.31,12.25,12.26,393949.0,12.2078,12.2276,12.168,12.178,393949.0
2020-12-10 13:30:00,12.26,12.26,12.16,12.18,679184.0,12.178,12.178,12.0786,12.0985,679184.0
2020-12-10 14:00:00,12.18,12.18,12.03,12.04,1303971.0,12.0985,12.0985,11.9495,11.9594,1303971.0
2020-12-10 14:30:00,12.04,12.06,12.02,12.04,1486272.0,11.9594,11.9793,11.9396,11.9594,1486272.0
2020-12-10 15:00:00,12.04,12.05,11.94,12.03,2170582.0,11.9594,11.9694,11.8601,11.9495,2170582.0
2020-12-10 15:30:00,12.03,12.03,11.92,12.01,2675852.0,11.9495,11.9495,11.8403,11.9297,2675852.0
2020-12-11 09:30:00,11.89,12.17,11.85,12.12,968677.0,11.8105,12.0886,11.7707,12.0389,968677.0
2020-12-11 10:00:00,12.13,12.16,12.06,12.07,543443.0,12.0488,12.0786,11.9793,11.9892,543443.0
2020-12-11 10:30:00,12.07,12.1,12.03,12.06,469357.0,11.9892,12.019,11.9495,11.9793,469357.0
2020-12-11 11:00:00,12.05,12.07,11.97,12.0,470438.0,11.9694,11.9892,11.8899,11.9197,470438.0
2020-12-11 11:30:00,12.0,12.0,11.96,11.98,359552.0,11.9197,11.9197,11.88,11.8999,359552.0
2020-12-11 12:00:00,11.98,11.98,11.88,11.95,618243.0,11.8999,11.8999,11.8005,11.8701,618243.0
2020-12-11 12:30:00,11.94,11.95,11.9,11.95,381151.0,11.8601,11.8701,11.8204,11.8701,381151.0
2020-12-11 13:00:00,11.95,11.98,11.93,11.96,301797.0,11.8701,11.8999,11.8502,11.88,301797.0
2020-12-11 13:30:00,11.96,11.99,11.96,11.98,324940.0,11.88,11.9098,11.88,11.8999,324940.0
2020-12-11 14:00:00,11.98,12.01,11.96,11.98,475952.0,11.8999,11.9297,11.88,11.8999,475952.0
2020-12-11 14:30:00,11.98,12.0,11.97,11.99,546923.0,11.8999,11.9197,11.8899,11.9098,546923.0
2020-12-11 15:00:00,11.98,11.99,11.95,11.97,471849.0,11.8999,11.9098,11.8701,11.8899,471849.0
2020-12-11 15:30:00,11.96,12.0,11.92,11.93,1670649.0,11.88,11.9197,11.8403,11.8502,1670649.0
2020-12-14 09:30:00,11.93,12.09,11.9,11.96,982720.0,11.8502,12.0091,11.8204,11.88,982720.0
2020-12-14 10:00:00,11.96,11.98,11.94,11.97,368268.0,11.88,11.8999,11.8601,11.8899,368268.0
2020-12-14 10:30:00,11.96,11.98,11.86,11.88,495958.0,11.88,11.8999,11.7807,11.8005,495958.0
2020-12-14 11:00:00,11.88,11.89,11.83,11.83,498631.0,11.8005,11.8105,11.7509,11.7509,498631.0
2020-12-14 11:30:00,11.84,11.85,11.8,11.82,377266.0,11.7608,11.7707,11.7211,11.7409,377266.0
2020-12-14 12:00:00,11.82,11.88,11.79,11.88,637551.0,11.7409,11.8005,11.7111,11.8005,637551.0
2020-12-14 12:30:00,11.88,11.9,11.85,11.88,521091.0,11.8005,11.8204,11.7707,11.8005,521091.0
2020-12-14 13:00:00,11.88,11.91,11.88,11.91,311586.0,11.8005,11.8303,11.8005,11.8303,311586.0
2020-12-14 13:30:00,11.91,11.93,11.9,11.91,348672.0,11.8303,11.8502,11.8204,11.8303,348672.0
2020-12-14 14:00:00,11.92,12.01,11.9,12.0,843892.0,11.8403,11.9297,11.8204,11.9197,843892.0
2020-12-14 14:30:00,12.01,12.03,11.98,12.01,624133.0,11.9297,11.9495,11.8999,11.9297,624133.0
2020-12-14 15:00:00,12.02,12.03,11.94,11.95,1074442.0,11.9396,11.9495,11.8601,11.8701,1074442.0
2020-12-14 15:30:00,11.94,11.94,11.83,11.85,2393271.0,11.8601,11.8601,11.7509,11.7707,2393271.0
2020-12-15 09:30:00,11.8,11.82,11.57,11.75,1866805.0,11.7211,11.7409,11.4926,11.6714,1866805.0
2020-12-15 10:00:00,11.74,11.8,11.74,11.76,1200868.0,11.6615,11.7211,11.6615,11.6813,1200868.0
2020-12-15 10:30:00,11.76,11.84,11.74,11.84,672390.0,11.6813,11.7608,11.6615,11.7608,672390.0
2020-12-15 11:00:00,11.84,11.88,11.8,11.88,482159.0,11.7608,11.8005,11.7211,11.8005,482159.0
2020-12-15 11:30:00,11.88,11.98,11.87,11.98,447211.0,11.8005,11.8999,11.7906,11.8999,447211.0
2020-12-15 12:00:00,11.97,12.08,11.94,12.05,881517.0,11.8899,11.9992,11.8601,11.9694,881517.0
2020-12-15 12:30:00,12.05,12.09,12.03,12.04,802740.0,11.9694,12.0091,11.9495,11.9594,802740.0
2020-12-15 13:00:00,12.04,12.08,11.99,12.06,551014.0,11.9594,11.9992,11.9098,11.9793,551014.0
2020-12-15 13:30:00,12.06,12.12,12.05,12.1,2250820.0,11.9793,12.0389,11.9694,12.019,2250820.0
2020-12-15 14:00:00,12.1,12.12,12.07,12.11,1146879.0,12.019,12.0389,11.9892,12.029,1146879.0
2020-12-15 14:30:00,12.12,12.14,12.1,12.12,375443.0,12.0389,12.0588,12.019,12.0389,375443.0
2020-12-15 15:00:00,12.12,12.14,12.09,12.11,873711.0,12.0389,12.0588,12.0091,12.029,873711.0
2020-12-15 15:30:00,12.11,12.2,12.08,12.2,3544332.0,12.029,12.1184,11.9992,12.1184,3544332.0
2020-12-16 09:30:00,12.33,12.38,12.2,12.29,1066461.0,12.2475,12.2972,12.1184,12.2078,1066461.0
2020-12-16 10:00:00,12.29,12.31,12.19,12.21,477726.0,12.2078,12.2276,12.1084,12.1283,477726.0
2020-12-16 10:30:00,12.22,12.24,12.17,12.18,2133129.0,12.1382,12.1581,12.0886,12.0985,2133129.0
2020-12-16 11:00:00,12.18,12.18,12.07,12.09,313502.0,12.0985,12.0985,11.9892,12.0091,313502.0
2020-12-16 11:30:00,12.09,12.09,12.0,12.01,391139.0,12.0091,12.0091,11.9197,11.9297,391139.0
2020-12-16 12:00:00,12.02,12.08,12.01,12.05,380823.0,11.9396,11.9992,11.9297,11.9694,380823.0
2020-12-16 12:30:00,12.05,12.1,12.05,12.1,215152.0,11.9694,12.019,11.9694,12.019,215152.0
2020-12-16 13:00:00,12.1,12.11,12.09,12.11,311700.0,12.019,12.029,12.0091,12.029,311700.0
2020-12-16 13:30:00,12.11,12.11,12.0,12.03,327735.0,12.029,12.029,11.9197,11.9495,327735.0
2020-12-16 14:00:00,12.03,12.05,11.96,11.98,258726.0,11.9495,11.9694,11.88,11.8999,258726.0
2020-12-16 14:30:00,11.98,12.06,11.97,12.05,362144.0,11.8999,11.9793,11.8899,11.9694,362144.0
2020-12-16 15:00:00,12.05,12.1,12.04,12.09,434493.0,11.9694,12.019,11.9594,12.0091,434493.0
2020-12-16 15:30:00,12.09,12.12,12.05,12.05,1951780.0,12.0091,12.0389,11.9694,11.9694,1951780.0
2020-12-17 09:30:00,12.17,12.24,12.12,12.16,1102124.0,12.0886,12.1581,12.0389,12.0786,1102124.0
2020-12-17 10:00:00,12.16,12.22,12.15,12.21,729344.0,12.0786,12.1382,12.0687,12.1283,729344.0
2020-12-17 10:30:00,12.21,12.21,12.15,12.2,844508.0,12.1283,12.1283,12.0687,12.1184,844508.0
2020-12-17 11:00:00,12.2,12.25,12.19,12.24,502425.0,12.1184,12.168,12.1084,12.1581,502425.0
2020-12-17 11:30:00,12.24,12.26,12.21,12.24,586797.0,12.1581,12.178,12.1283,12.1581,586797.0
2020-12-17 12:00:00,12.23,12.25,12.22,12.25,388694.0,12.1482,12.168,12.1382,12.168,388694.0
2020-12-17 12:30:00,12.24,12.25,12.19,12.24,845801.0,12.1581,12.168,12.1084,12.1581,845801.0
2020-12-17 13:00:00,12.24,12.26,12.22,12.25,476120.0,12.1581,12.178,12.1382,12.168,476120.0
2020-12-17 13:30:00,12.25,12.26,12.23,12.25,445193.0,12.168,12.178,12.1482,12.168,445193.0
2020-12-17 14:00:00,12.25,12.32,12.24,12.29,831524.0,12.168,12.2376,12.1581,12.2078,831524.0
2020-12-17 14:30:00,12.29,12.32,12.28,12.29,1203931.0,12.2078,12.2376,12.1978,12.2078,1203931.0
2020-12-17 15:00:00,12.29,12.33,12.26,12.27,857335.0,12.2078,12.2475,12.178,12.1879,857335.0
2020-12-17 15:30:00,12.27,12.27,12.2,12.24,2748061.0,12.1879,12.1879,12.1184,12.1581,2748061.0
2020-12-18 09:30:00,12.2,12.32,12.2,12.24,1155148.0,12.1184,12.2376,12.1184,12.1581,1155148.0
2020-12-18 10:00:00,12.24,12.3,12.23,12.29,466422.0,12.1581,12.2177,12.1482,12.2078,466422.0
2020-12-18 10:30:00,12.29,12.36,12.28,12.33,978469.0,12.2078,12.2773,12.1978,12.2475,978469.0
2020-12-18 11:00:00,12.34,12.37,12.25,12.28,325991.0,12.2574,12.2872,12.168,12.1978,325991.0
2020-12-18 11:30:00,12.28,12.31,12.26,12.29,827149.0,12.1978,12.2276,12.178,12.2078,827149.0
2020-12-18 12:00:00,12.29,12.33,12.29,12.33,467463.0,12.2078,12.2475,12.2078,12.2475,467463.0
2020-12-18 12:30:00,12.33,12.34,12.27,12.28,581987.0,12.2475,12.2574,12.1879,12.1978,581987.0
2020-12-18 13:00:00,12.28,12.32,12.27,12.3,355434.0,12.1978,12.2376,12.1879,12.2177,355434.0
2020-12-18 13:30:00,12.3,12.31,12.27,12.29,469221.0,12.2177,12.2276,12.1879,12.2078,469221.0
2020-12-18 14:00:00,12.29,12.3,12.26,12.29,1723922.0,12.2078,12.2177,12.178,12.2078,1723922.0
2020-12-18 14:30:00,12.29,12.29,12.15,12.16,1222336.0,12.2078,12.2078,12.0687,12.0786,1222336.0
2020-12-18 15:00:00,12.15,12.17,12.08,12.12,2246818.0,12.0687,12.0886,11.9992,12.0389,2246818.0
2020-12-18 15:30:00,12.12,12.33,12.1,12.28,4206566.0,12.0389,12.2475,12.019,12.1978,4206566.0
2020-12-21 09:30:00,12.07,12.21,12.02,12.05,763045.0,11.9892,12.1283,11.9396,11.9694,763045.0
2020-12-21 10:00:00,12.04,12.11,12.04,12.11,800058.0,11.9594,12.029,11.9594,12.029,800058.0
2020-12-21 10:30:00,12.1,12.17,12.09,12.17,473921.0,12.019,12.0886,12.0091,12.0886,473921.0
2020-12-21 11:00:00,12.17,12.19,12.14,12.15,423832.0,12.0886,12.1084,12.0588,12.0687,423832.0
2020-12-21 11:30:00,12.15,12.19,12.12,12.19,298591.0,12.0687,12.1084,12.0389,12.1084,298591.0
2020-12-21 12:00:00,12.19,12.21,12.17,12.2,215715.0,12.1084,12.1283,12.0886,12.1184,215715.0
2020-12-21 12:30:00,12.21,12.23,12.17,12.21,364629.0,12.1283,12.1482,12.0886,12.1283,364629.0
2020-12-21 13:00:00,12.21,12.22,12.19,12.2,258623.0,12.1283,12.1382,12.1084,12.1184,258623.0
2020-12-21 13:30:00,12.21,12.23,12.19,12.2,281278.0,12.1283,12.1482,12.1084,12.1184,281278.0
2020-12-21 14:00:00,12.2,12.27,12.19,12.27,405670.0,12.1184,12.1879,12.1084,12.1879,405670.0
2020-12-21 14:30:00,12.27,12.27,12.24,12.26,309289.0,12.1879,12.1879,12.1581,12.178,309289.0
2020-12-21 15:00:00,12.26,12.26,12.21,12.26,444714.0,12.178,12.178,12.1283,12.178,444714.0
2020-12-21 15:30:00,12.26,12.29,12.24,12.27,1637050.0,12.178,12.2078,12.1581,12.1879,1637050.0
2020-12-22 09:30:00,12.22,12.27,12.11,12.14,448979.0,12.1382,12.1879,12.029,12.0588,448979.0
2020-12-22 10:00:00,12.15,12.29,12.13,12.29,449359.0,12.0687,12.2078,12.0488,12.2078,449359.0
2020-12-22 10:30:00,12.28,12.37,12.27,12.37,576754.0,12.1978,12.2872,12.1879,12.2872,576754.0
2020-12-22 11:00:00,12.37,12.39,12.34,12.38,459813.0,12.2872,12.3071,12.2574,12.2972,459813.0
2020-12-22 11:30:00,12.39,12.39,12.33,12.38,360126.0,12.3071,12.3071,12.2475,12.2972,360126.0
2020-12-22 12:00:00,12.38,12.38,12.26,12.26,262291.0,12.2972,12.2972,12.178,12.178,262291.0
2020-12-22 12:30:00,12.27,12.3,12.25,12.26,350147.0,12.1879,12.2177,12.168,12.178,350147.0
2020-12-22 13:00:00,12.26,12.26,12.24,12.25,365631.0,12.178,12.178,12.1581,12.168,365631.0
2020-12-22 13:30:00,12.25,12.26,12.2,12.21,481070.0,12.168,12.178,12.1184,12.1283,481070.0
2020-12-22 14:00:00,12.21,12.26,12.19,12.24,395757.0,12.1283,12.178,12.1084,12.1581,395757.0
2020-12-22 14:30:00,12.25,12.3,12.23,12.29,1364496.0,12.168,12.2177,12.1482,12.2078,1364496.0
2020-12-22 15:00:00,12.29,12.33,12.28,12.33,1171934.0,12.2078,12.2475,12.1978,12.2475,1171934.0
2020-12-22 15:30:00,12.33,12.44,12.3,12.44,3864721.0,12.2475,12.3568,12.2177,12.3568,3864721.0
2020-12-23 09:30:00,12.44,12.6,12.43,12.59,1892184.0,12.3568,12.5157,12.3468,12.5058,1892184.0
2020-12-23 10:00:00,12.59,12.65,12.57,12.57,960606.0,12.5058,12.5654,12.4859,12.4859,960606.0
2020-12-23 10:30:00,12.57,12.58,12.48,12.54,550130.0,12.4859,12.4958,12.3965,12.4561,550130.0
2020-12-23 11:00:00,12.54,12.6,12.52,12.57,554144.0,12.4561,12.5157,12.4362,12.4859,554144.0
2020-12-23 11:30:00,12.57,12.58,12.5,12.53,910756.0,12.4859,12.4958,12.4164,12.4462,910756.0
2020-12-23 12:00:00,12.53,12.55,12.49,12.5,581171.0,12.4462,12.466,12.4064,12.4164,581171.0
2020-12-23 12:30:00,12.51,12.52,12.48,12.5,371653.0,12.4263,12.4362,12.3965,12.4164,371653.0
2020-12-23 13:00:00,12.49,12.54,12.49,12.5,508217.0,12.4064,12.4561,12.4064,12.4164,508217.0
2020-12-23 13:30:00,12.5,12.51,12.49,12.5,245451.0,12.4164,12.4263,12.4064,12.4164,245451.0
2020-12-23 14:00:00,12.49,12.51,12.49,12.5,197264.0,12.4064,12.4263,12.4064,12.4164,197264.0
2020-12-23 14:30:00,12.5,12.55,12.49,12.53,917227.0,12.4164,12.466,12.4064,12.4462,917227.0
2020-12-23 15:00:00,12.52,12.53,12.49,12.5,715842.0,12.4362,12.4462,12.4064,12.4164,715842.0
2020-12-23 15:30:00,12.5,12.52,12.49,12.5,4762568.0,12.4164,12.4362,12.4064,12.4164,4762568.0
2020-12-24 09:30:00,12.5,12.56,12.36,12.43,460648.0,12.4164,12.476,12.2773,12.3468,460648.0
2020-12-24 10:00:00,12.43,12.48,12.4,12.46,293135.0,12.3468,12.3965,12.317,12.3766,293135.0
2020-12-24 10:30:00,12.46,12.47,12.42,12.45,416505.0,12.3766,12.3866,12.3369,12.3667,416505.0
2020-12-24 11:00:00,12.46,12.49,12.45,12.48,373877.0,12.3766,12.4064,12.3667,12.3965,373877.0
2020-12-24 11:30:00,12.48,12.5,12.44,12.45,379145.0,12.3965,12.4164,12.3568,12.3667,379145.0
2020-12-24 12:00:00,12.45,12.45,12.34,12.37,434874.0,12.3667,12.3667,12.2574,12.2872,434874.0
2020-12-24 12:30:00,12.37,12.45,12.34,12.39,1069263.0,12.2872,12.3667,12.2574,12.3071,1069263.0
2020-12-28 09:30:00,12.31,12.44,12.31,12.43,658358.0,12.2276,12.3568,12.2276,12.3468,658358.0
2020-12-28 10:00:00,12.43,12.46,12.39,12.44,698764.0,12.3468,12.3766,12.3071,12.3568,698764.0
2020-12-28 10:30:00,12.44,12.45,12.39,12.41,523638.0,12.3568,12.3667,12.3071,12.327,523638.0
2020-12-28 11:00:00,12.41,12.41,12.36,12.41,366693.0,12.327,12.327,12.2773,12.327,366693.0
2020-12-28 11:30:00,12.41,12.41,12.37,12.38,355274.0,12.327,12.327,12.2872,12.2972,355274.0
2020-12-28 12:00:00,12.38,12.38,12.3,12.32,472189.0,12.2972,12.2972,12.2177,12.2376,472189.0
2020-12-28 12:30:00,12.31,12.33,12.3,12.31,297565.0,12.2276,12.2475,12.2177,12.2276,297565.0
2020-12-28 13:00:00,12.31,12.33,12.29,12.32,489016.0,12.2276,12.2475,12.2078,12.2376,489016.0
2020-12-28 13:30:00,12.32,12.33,12.29,12.32,352670.0,12.2376,12.2475,12.2078,12.2376,352670.0
2020-12-28 14:00:00,12.32,12.35,12.31,12.32,382970.0,12.2376,12.2674,12.2276,12.2376,382970.0
2020-12-28 14:30:00,12.31,12.35,12.3,12.32,544198.0,12.2276,12.2674,12.2177,12.2376,544198.0
2020-12-28 15:00:00,12.31,12.32,12.27,12.28,344324.0,12.2276,12.2376,12.1879,12.1978,344324.0
2020-12-28 15:30:00,12.27,12.35,12.27,12.32,1217507.0,12.1879,12.2674,12.1879,12.2376,1217507.0
2020-12-29 09:30:00,12.32,12.42,12.17,12.18,500603.0,12.2376,12.3369,12.0886,12.0985,500603.0
2020-12-29 10:00:00,12.18,12.2,12.07,12.11,728461.0,12.0985,12.1184,11.9892,12.029,728461.0
2020-12-29 10:30:00,12.12,12.16,12.08,12.13,621715.0,12.0389,12.0786,11.9992,12.0488,621715.0
2020-12-29 11:00:00,12.13,12.14,12.1,12.12,414252.0,12.0488,12.0588,12.019,12.0389,414252.0
2020-12-29 11:30:00,12.12,12.13,12.09,12.11,560954.0,12.0389,12.0488,12.0091,12.029,560954.0
2020-12-29 12:00:00,12.11,12.14,12.07,12.08,817800.0,12.029,12.0588,11.9892,11.9992,817800.0
2020-12-29 12:30:00,12.08,12.08,12.01,12.03,966025.0,11.9992,11.9992,11.9297,11.9495,966025.0
2020-12-29 13:00:00,12.03,12.04,12.0,12.01,614685.0,11.9495,11.9594,11.9197,11.9297,614685.0
2020-12-29 13:30:00,12.01,12.01,11.94,11.97,919641.0,11.9297,11.9297,11.8601,11.8899,919641.0
2020-12-29 14:00:00,11.97,11.97,11.9,11.93,771865.0,11.8899,11.8899,11.8204,11.8502,771865.0
2020-12-29 14:30:00,11.93,12.0,11.92,11.96,704370.0,11.8502,11.9197,11.8403,11.88,704370.0
2020-12-29 15:00:00,11.96,11.99,11.94,11.97,743153.0,11.88,11.9098,11.8601,11.8899,743153.0
2020-12-29 15:30:00,11.97,12.0,11.96,11.97,1850282.0,11.8899,11.9197,11.88,11.8899,1850282.0
2020-12-30 09:30:00,11.99,12.08,11.99,12.08,644737.0,11.9098,11.9992,11.9098,11.9992,644737.0
2020-12-30 10:00:00,12.07,12.18,12.07,12.17,702162.0,11.9892,12.0985,11.9892,12.0886,702162.0
2020-12-30 10:30:00,12.17,12.28,12.16,12.28,454063.0,12.0886,12.1978,12.0786,12.1978,454063.0
2020-12-30 11:00:00,12.28,12.35,12.27,12.29,651844.0,12.1978,12.2674,12.1879,12.2078,651844.0
2020-12-30 11:30:00,12.3,12.35,12.29,12.29,524274.0,12.2177,12.2674,12.2078,12.2078,524274.0
2020-12-30 12:00:00,12.29,12.34,12.28,12.34,524864.0,12.2078,12.2574,12.1978,12.2574,524864.0
2020-12-30 12:30:00,12.34,12.36,12.32,12.33,325222.0,12.2574,12.2773,12.2376,12.2475,325222.0
2020-12-30 13:00:00,12.32,12.34,12.29,12.31,266577.0,12.2376,12.2574,12.2078,12.2276,266577.0
2020-12-30 13:30:00,12.32,12.33,12.3,12.3,303405.0,12.2376,12.2475,12.2177,12.2177,303405.0
2020-12-30 14:00:00,12.3,12.33,12.29,12.3,315824.0,12.2177,12.2475,12.2078,12.2177,315824.0
2020-12-30 14:30:00,12.3,12.35,12.28,12.3,527164.0,12.2177,12.2674,12.1978,12.2177,527164.0
2020-12-30 15:00:00,12.3,12.34,12.29,12.33,510619.0,12.2177,12.2574,12.2078,12.2475,510619.0
2020-12-30 15:30:00,12.33,12.37,12.31,12.33,1969056.0,12.2475,12.2872,12.2276,12.2475,1969056.0
2020-12-31 09:30:00,12.26,12.31,12.23,12.29,331446.0,12.178,12.2276,12.1482,12.2078,331446.0
2020-12-31 10:00:00,12.29,12.36,12.28,12.28,233788.0,12.2078,12.2773,12.1978,12.1978,233788.0
2020-12-31 10:30:00,12.28,12.32,12.25,12.32,337814.0,12.1978,12.2376,12.168,12.2376,337814.0
2020-12-31 11:00:00,12.32,12.45,12.32,12.45,749946.0,12.2376,12.3667,12.2376,12.3667,749946.0
2020-12-31 11:30:00,12.45,12.48,12.42,12.46,476121.0,12.3667,12.3965,12.3369,12.3766,476121.0
2020-12-31 12:00:00,12.46,12.51,12.45,12.5,576874.0,12.3766,12.4263,12.3667,12.4164,576874.0
2020-12-31 12:30:00,12.49,12.51,12.45,12.45,672937.0,12.4064,12.4263,12.3667,12.3667,672937.0
2020-12-31 13:00:00,12.45,12.47,12.43,12.43,279222.0,12.3667,12.3866,12.3468,12.3468,279222.0
2020-12-31 13:30:00,12.43,12.44,12.41,12.43,294564.0,12.3468,12.3568,12.327,12.3468,294564.0
2020-12-31 14:00:00,12.43,12.45,12.4,12.41,315444.0,12.3468,12.3667,12.317,12.327,315444.0
2020-12-31 14:30:00,12.41,12.45,12.4,12.42,440802.0,12.327,12.3667,12.317,12.3369,440802.0
2020-12-31 15:00:00,12.42,12.48,12.41,12.46,668409.0,12.3369,12.3965,12.327,12.3766,668409.0
2020-12-31 15:30:00,12.46,12.49,12.44,12.45,1532302.0,12.3766,12.4064,12.3568,12.3667,1532302.0
2021-01-04 09:30:00,12.48,12.53,12.33,12.4,681420.0,12.3965,12.4462,12.2475,12.317,681420.0
2021-01-04 10:00:00,12.4,12.44,12.39,12.43,344325.0,12.317,12.3568,12.3071,12.3468,344325.0
2021-01-04 10:30:00,12.42,12.43,12.35,12.38,434060.0,12.3369,12.3468,12.2674,12.2972,434060.0
2021-01-04 11:00:00,12.38,12.41,12.31,12.41,573660.0,12.2972,12.327,12.2276,12.327,573660.0
2021-01-04 11:30:00,12.4,12.44,12.33,12.34,650813.0,12.317,12.3568,12.2475,12.2574,650813.0
2021-01-04 12:00:00,12.35,12.35,12.29,12.33,470851.0,12.2674,12.2674,12.2078,12.2475,470851.0
2021-01-04 12:30:00,12.33,12.34,12.28,12.33,523765.0,12.2475,12.2574,12.1978,12.2475,523765.0
2021-01-04 13:00:00,12.33,12.39,12.31,12.37,255170.0,12.2475,12.3071,12.2276,12.2872,255170.0
2021-01-04 13:30:00,12.37,12.37,12.34,12.37,280878.0,12.2872,12.2872,12.2574,12.2872,280878.0
2021-01-04 14:00:00,12.37,12.37,12.33,12.35,421970.0,12.2872,12.2872,12.2475,12.2674,421970.0
2021-01-04 14:30:00,12.35,12.36,12.3,12.34,613290.0,12.2674,12.2773,12.2177,12.2574,613290.0
2021-01-04 15:00:00,12.34,12.34,12.24,12.27,563075.0,12.2574,12.2574,12.1581,12.1879,563075.0
2021-01-04 15:30:00,12.27,12.31,12.21,12.21,1260015.0,12.1879,12.2276,12.1283,12.1283,1260015.0
2021-01-05 09:30:00,12.32,12.38,12.21,12.23,557013.0,12.2376,12.2972,12.1283,12.1482,557013.0
2021-01-05 10:00:00,12.24,12.37,12.24,12.34,465878.0,12.1581,12.2872,12.1581,12.2574,465878.0
2021-01-05 10:30:00,12.34,12.35,12.27,12.28,629988.0,12.2574,12.2674,12.1879,12.1978,629988.0
2021-01-05 11:00:00,12.28,12.31,12.27,12.3,557172.0,12.1978,12.2276,12.1879,12.2177,557172.0
2021-01-05 11:30:00,12.29,12.32,12.27,12.29,570321.0,12.2078,12.2376,12.1879,12.2078,570321.0
2021-01-05 12:00:00,12.3,12.32,12.27,12.29,694034.0,12.2177,12.2376,12.1879,12.2078,694034.0
2021-01-05 12:30:00,12.29,12.31,12.25,12.28,707112.0,12.2078,12.2276,12.168,12.1978,707112.0
2021-01-05 13:00:00,12.27,12.31,12.26,12.27,410865.0,12.1879,12.2276,12.178,12.1879,410865.0
2021-01-05 13:30:00,12.27,12.31,12.26,12.3,322829.0,12.1879,12.2276,12.178,12.2177,322829.0
2021-01-05 14:00:00,12.31,12.34,12.29,12.32,345887.0,12.2276,12.2574,12.2078,12.2376,345887.0
2021-01-05 14:30:00,12.32,12.33,12.27,12.29,785445.0,12.2376,12.2475,12.1879,12.2078,785445.0
2021-01-05 15:00:00,12.3,12.33,12.27,12.29,553596.0,12.2177,12.2475,12.1879,12.2078,553596.0
2021-01-05 15:30:00,12.29,12.39,12.27,12.38,1690159.0,12.2078,12.3071,12.1879,12.2972,1690159.0
2021-01-06 09:30:00,12.29,12.44,12.24,12.29,1477667.0,12.2078,12.3568,12.1581,12.2078,1477667.0
2021-01-06 10:00:00,12.29,12.35,12.21,12.29,517196.0,12.2078,12.2674,12.1283,12.2078,517196.0
2021-01-06 10:30:00,12.29,12.32,12.24,12.29,383386.0,12.2078,12.2376,12.1581,12.2078,383386.0
2021-01-06 11:00:00,12.3,12.35,12.28,12.33,688216.0,12.2177,12.2674,12.1978,12.2475,688216.0
2021-01-06 11:30:00,12.34,12.36,12.28,12.3,648199.0,12.2574,12.2773,12.1978,12.2177,648199.0
2021-01-06 12:00:00,12.3,12.32,12.28,12.29,430225.0,12.2177,12.2376,12.1978,12.2078,430225.0
2021-01-06 12:30:00,12.29,12.37,12.29,12.34,393122.0,12.2078,12.2872,12.2078,12.2574,393122.0
2021-01-06 13:00:00,12.35,12.35,12.32,12.35,277487.0,12.2674,12.2674,12.2376,12.2674,277487.0
2021-01-06 13:30:00,12.35,12.4,12.34,12.4,700310.0,12.2674,12.317,12.2574,12.317,700310.0
2021-01-06 14:00:00,12.4,12.45,12.38,12.38,406250.0,12.317,12.3667,12.2972,12.2972,406250.0
2021-01-06 14:30:00,12.38,12.44,12.36,12.4,856660.0,12.2972,12.3568,12.2773,12.317,856660.0
2021-01-06 15:00:00,12.4,12.41,12.36,12.4,750500.0,12.317,12.327,12.2773,12.317,750500.0
2021-01-06 15:30:00,12.39,12.4,12.34,12.37,1013619.0,12.3071,12.317,12.2574,12.2872,1013619.0
2021-01-07 09:30:00,12.35,12.37,12.28,12.34,1090583.0,12.2674,12.2872,12.1978,12.2574,1090583.0
2021-01-07 10:00:00,12.33,12.43,12.33,12.34,541600.0,12.2475,12.3468,12.2475,12.2574,541600.0
2021-01-07 10:30:00,12.35,12.39,12.34,12.36,740934.0,12.2674,12.3071,12.2574,12.2773,740934.0
2021-01-07 11:00:00,12.36,12.36,12.3,12.32,378364.0,12.2773,12.2773,12.2177,12.2376,378364.0
2021-01-07 11:30:00,12.32,12.36,12.26,12.28,672346.0,12.2376,12.2773,12.178,12.1978,672346.0
2021-01-07 12:00:00,12.28,12.28,12.23,12.24,406717.0,12.1978,12.1978,12.1482,12.1581,406717.0
2021-01-07 12:30:00,12.24,12.26,12.21,12.26,289779.0,12.1581,12.178,12.1283,12.178,289779.0
2021-01-07 13:00:00,12.26,12.26,12.23,12.24,307123.0,12.178,12.178,12.1482,12.1581,307123.0
2021-01-07 13:30:00,12.24,12.31,12.23,12.31,375778.0,12.1581,12.2276,12.1482,12.2276,375778.0
2021-01-07 14:00:00,12.32,12.32,12.26,12.28,515531.0,12.2376,12.2376,12.178,12.1978,515531.0
2021-01-07 14:30:00,12.28,12.35,12.27,12.34,1341385.0,12.1978,12.2674,12.1879,12.2574,1341385.0
2021-01-07 15:00:00,12.34,12.35,12.28,12.29,1505658.0,12.2574,12.2674,12.1978,12.2078,1505658.0
2021-01-07 15:30:00,12.29,12.35,12.28,12.31,2120189.0,12.2078,12.2674,12.1978,12.2276,2120189.0
2021-01-08 09:30:00,12.3,12.35,12.16,12.26,827517.0,12.2177,12.2674,12.0786,12.178,827517.0
2021-01-08 10:00:00,12.26,12.36,12.25,12.32,1017412.0,12.178,12.2773,12.168,12.2376,1017412.0
2021-01-08 10:30:00,12.32,12.33,12.29,12.33,425102.0,12.2376,12.2475,12.2078,12.2475,425102.0
2021-01-08 11:00:00,12.33,12.34,12.27,12.3,408959.0,12.2475,12.2574,12.1879,12.2177,408959.0
2021-01-08 11:30:00,12.29,12.33,12.29,12.32,289702.0,12.2078,12.2475,12.2078,12.2376,289702.0
2021-01-08 12:00:00,12.32,12.34,12.29,12.3,371523.0,12.2376,12.2574,12.2078,12.2177,371523.0
2021-01-08 12:30:00,12.3,12.31,12.23,12.24,1246534.0,12.2177,12.2276,12.1482,12.1581,1246534.0
2021-01-08 13:00:00,12.24,12.26,12.21,12.24,449097.0,12.1581,12.178,12.1283,12.1581,449097.0
2021-01-08 13:30:00,12.24,12.24,12.17,12.18,477845.0,12.1581,12.1581,12.0886,12.0985,477845.0
2021-01-08 14:00:00,12.18,12.24,12.17,12.24,641244.0,12.0985,12.1581,12.0886,12.1581,641244.0
2021-01-08 14:30:00,12.24,12.24,12.19,12.24,345357.0,12.1581,12.1581,12.1084,12.1581,345357.0
2021-01-08 15:00:00,12.24,12.29,12.22,12.28,748813.0,12.1581,12.2078,12.1382,12.1978,748813.0
2021-01-08 15:30:00,12.28,12.29,12.2,12.25,1810783.0,12.1978,12.2078,12.1184,12.168,1810783.0
2021-01-11 09:30:00,12.13,12.16,12.07,12.16,1125626.0,12.0488,12.0786,11.9892,12.0786,1125626.0
2021-01-11 10:00:00,12.15,12.17,12.02,12.04,720622.0,12.0687,12.0886,11.9396,11.9594,720622.0
2021-01-11 10:30:00,12.04,12.07,12.04,12.07,729344.0,11.9594,11.9892,11.9594,11.9892,729344.0
2021-01-11 11:00:00,12.07,12.07,12.0,12.02,946828.0,11.9892,11.9892,11.9197,11.9396,946828.0
2021-01-11 11:30:00,12.03,12.11,11.99,12.1,551922.0,11.9495,12.029,11.9098,12.019,551922.0
2021-01-11 12:00:00,12.1,12.1,12.05,12.05,463129.0,12.019,12.019,11.9694,11.9694,463129.0
2021-01-11 12:30:00,12.05,12.18,12.04,12.16,617115.0,11.9694,12.0985,11.9594,12.0786,617115.0
2021-01-11 13:00:00,12.17,12.17,12.14,12.15,325763.0,12.0886,12.0886,12.0588,12.0687,325763.0
2021-01-11 13:30:00,12.16,12.18,12.12,12.16,1337838.0,12.0786,12.0985,12.0389,12.0786,1337838.0
2021-01-11 14:00:00,12.16,12.17,12.13,12.15,391253.0,12.0786,12.0886,12.0488,12.0687,391253.0
2021-01-11 14:30:00,12.16,12.18,12.15,12.16,381409.0,12.0786,12.0985,12.0687,12.0786,381409.0
2021-01-11 15:00:00,12.16,12.18,12.13,12.16,833874.0,12.0786,12.0985,12.0488,12.0786,833874.0
2021-01-11 15:30:00,12.17,12.21,12.15,12.21,2304408.0,12.0886,12.1283,12.0687,12.1283,2304408.0
2021-01-12 09:30:00,12.15,12.2,12.1,12.18,697704.0,12.0687,12.1184,12.019,12.0985,697704.0
2021-01-12 10:00:00,12.18,12.23,12.15,12.18,483514.0,12.0985,12.1482,12.0687,12.0985,483514.0
2021-01-12 10:30:00,12.18,12.21,12.17,12.19,309791.0,12.0985,12.1283,12.0886,12.1084,309791.0
2021-01-12 11:00:00,12.19,12.22,12.15,12.16,402950.0,12.1084,12.1382,12.0687,12.0786,402950.0
2021-01-12 11:30:00,12.16,12.19,12.1,12.13,1084927.0,12.0786,12.1084,12.019,12.0488,1084927.0
2021-01-12 12:00:00,12.13,12.16,12.12,12.13,616216.0,12.0488,12.0786,12.0389,12.0488,616216.0
2021-01-12 12:30:00,12.13,12.14,12.09,12.1,343631.0,12.0488,12.0588,12.0091,12.019,343631.0
2021-01-12 13:00:00,12.11,12.15,12.09,12.14,242361.0,12.029,12.0687,12.0091,12.0588,242361.0
2021-01-12 13:30:00,12.13,12.15,12.12,12.15,142410.0,12.0488,12.0687,12.0389,12.0687,142410.0
2021-01-12 14:00:00,12.15,12.19,12.14,12.16,256210.0,12.0687,12.1084,12.0588,12.0786,256210.0
2021-01-12 14:30:00,12.16,12.17,12.13,12.15,332797.0,12.0786,12.0886,12.0488,12.0687,332797.0
2021-01-12 15:00:00,12.15,12.18,12.12,12.17,516205.0,12.0687,12.0985,12.0389,12.0886,516205.0
2021-01-12 15:30:00,12.17,12.22,12.17,12.17,1094428.0,12.0886,12.1382,12.0886,12.0886,1094428.0
2021-01-13 09:30:00,12.2,12.21,12.07,12.15,457342.0,12.1184,12.1283,11.9892,12.0687,457342.0
2021-01-13 10:00:00,12.14,12.18,12.13,12.15,338948.0,12.0588,12.0985,12.0488,12.0687,338948.0
2021-01-13 10:30:00,12.15,12.16,12.12,12.13,193452.0,12.0687,12.0786,12.0389,12.0488,193452.0
2021-01-13 11:00:00,12.13,12.14,12.1,12.1,222960.0,12.0488,12.0588,12.019,12.019,222960.0
2021-01-13 11:30:00,12.1,12.13,12.09,12.11,210132.0,12.019,12.0488,12.0091,12.029,210132.0
2021-01-13 12:00:00,12.11,12.11,12.05,12.08,320537.0,12.029,12.029,11.9694,11.9992,320537.0
2021-01-13 12:30:00,12.08,12.11,12.05,12.09,239017.0,11.9992,12.029,11.9694,12.0091,239017.0
2021-01-13 13:00:00,12.1,12.14,12.07,12.12,258940.0,12.019,12.0588,11.9892,12.0389,258940.0
2021-01-13 13:30:00,12.11,12.12,12.08,12.09,185093.0,12.029,12.0389,11.9992,12.0091,185093.0
2021-01-13 14:00:00,12.09,12.13,12.09,12.12,181193.0,12.0091,12.0488,12.0091,12.0389,181193.0
2021-01-13 14:30:00,12.12,12.12,12.1,12.12,172605.0,12.0389,12.0389,12.019,12.0389,172605.0
2021-01-13 15:00:00,12.12,12.15,12.11,12.14,260905.0,12.0389,12.0687,12.029,12.0588,260905.0
2021-01-13 15:30:00,12.15,12.15,12.07,12.1,1150742.0,12.0687,12.0687,11.9892,12.019,1150742.0
2021-01-14 09:30:00,12.16,12.2,11.99,12.01,733624.0,12.0786,12.1184,11.9098,11.9297,733624.0
2021-01-14 10:00:00,12.01,12.07,11.96,12.05,734684.0,11.9297,11.9892,11.88,11.9694,734684.0
2021-01-14 10:30:00,12.05,12.05,11.95,11.96,557946.0,11.9694,11.9694,11.8701,11.88,557946.0
2021-01-14 11:00:00,11.96,11.96,11.89,11.92,626817.0,11.88,11.88,11.8105,11.8403,626817.0
2021-01-14 11:30:00,11.91,11.95,11.89,11.94,571731.0,11.8303,11.8701,11.8105,11.8601,571731.0
2021-01-14 12:00:00,11.95,12.01,11.94,11.99,391221.0,11.8701,11.9297,11.8601,11.9098,391221.0
2021-01-14 12:30:00,12.0,12.0,11.93,11.93,570581.0,11.9197,11.9197,11.8502,11.8502,570581.0
2021-01-14 13:00:00,11.94,11.97,11.93,11.96,247344.0,11.8601,11.8899,11.8502,11.88,247344.0
2021-01-14 13:30:00,11.96,12.0,11.96,12.0,388723.0,11.88,11.9197,11.88,11.9197,388723.0
2021-01-14 14:00:00,12.0,12.01,11.94,11.95,847051.0,11.9197,11.9297,11.8601,11.8701,847051.0
2021-01-14 14:30:00,11.95,11.96,11.93,11.95,643735.0,11.8701,11.88,11.8502,11.8701,643735.0
2021-01-14 15:00:00,11.95,11.96,11.91,11.93,578823.0,11.8701,11.88,11.8303,11.8502,578823.0
2021-01-14 15:30:00,11.93,11.94,11.8,11.83,2400690.0,11.8502,11.8601,11.7211,11.7509,2400690.0
2021-01-15 09:30:00,11.91,12.43,11.9,12.36,4518869.0,11.8303,12.3468,11.8204,12.2773,4518869.0
2021-01-15 10:00:00,12.36,12.41,12.21,12.21,2371450.0,12.2773,12.327,12.1283,12.1283,2371450.0
2021-01-15 10:30:00,12.21,12.37,12.19,12.35,1071734.0,12.1283,12.2872,12.1084,12.2674,1071734.0
2021-01-15 11:00:00,12.35,12.35,12.3,12.35,836401.0,12.2674,12.2674,12.2177,12.2674,836401.0
2021-01-15 11:30:00,12.35,12.4,12.32,12.34,892100.0,12.2674,12.317,12.2376,12.2574,892100.0
2021-01-15 12:00:00,12.33,12.34,12.28,12.29,541843.0,12.2475,12.2574,12.1978,12.2078,541843.0
2021-01-15 12:30:00,12.29,12.33,12.27,12.32,843685.0,12.2078,12.2475,12.1879,12.2376,843685.0
2021-01-15 13:00:00,12.32,12.34,12.28,12.29,433336.0,12.2376,12.2574,12.1978,12.2078,433336.0
2021-01-15 13:30:00,12.29,12.32,12.27,12.31,404441.0,12.2078,12.2376,12.1879,12.2276,404441.0
2021-01-15 14:00:00,12.3,12.32,12.24,12.24,450515.0,12.2177,12.2376,12.1581,12.1581,450515.0
2021-01-15 14:30:00,12.25,12.28,12.23,12.26,498994.0,12.168,12.1978,12.1482,12.178,498994.0
2021-01-15 15:00:00,12.26,12.27,12.18,12.2,947069.0,12.178,12.1879,12.0985,12.1184,947069.0
2021-01-15 15:30:00,12.2,12.24,12.17,12.24,3660569.0,12.1184,12.1581,12.0886,12.1581,3660569.0
2021-01-19 09:30:00,12.27,12.31,11.98,12.29,1638699.0,12.1879,12.2276,11.8999,12.2078,1638699.0
2021-01-19 10:00:00,12.29,12.3,12.22,12.23,663725.0,12.2078,12.2177,12.1382,12.1482,663725.0
2021-01-19 10:30:00,12.23,12.25,12.21,12.23,548379.0,12.1482,12.168,12.1283,12.1482,548379.0
2021-01-19 11:00:00,12.22,12.23,12.16,12.21,325415.0,12.1382,12.1482,12.0786,12.1283,325415.0
2021-01-19 11:30:00,12.21,12.21,12.13,12.16,402092.0,12.1283,12.1283,12.0488,12.0786,402092.0
2021-01-19 12:00:00,12.17,12.18,12.14,12.14,312279.0,12.0886,12.0985,12.0588,12.0588,312279.0
2021-01-19 12:30:00,12.14,12.16,12.08,12.1,419796.0,12.0588,12.0786,11.9992,12.019,419796.0
2021-01-19 13:00:00,12.1,12.11,12.08,12.09,240976.0,12.019,12.029,11.9992,12.0091,240976.0
2021-01-19 13:30:00,12.09,12.12,12.07,12.11,246471.0,12.0091,12.0389,11.9892,12.029,246471.0
2021-01-19 14:00:00,12.11,12.13,12.09,12.1,251979.0,12.029,12.0488,12.0091,12.019,251979.0
2021-01-19 14:30:00,12.1,12.1,12.07,12.07,256951.0,12.019,12.019,11.9892,11.9892,256951.0
2021-01-19 15:00:00,12.07,12.08,11.97,12.0,1042372.0,11.9892,11.9992,11.8899,11.9197,1042372.0
2021-01-19 15:30:00,12.0,12.1,11.95,12.04,2567825.0,11.9197,12.019,11.8701,11.9594,2567825.0
2021-01-20 09:30:00,12.05,12.14,11.94,11.97,1118978.0,11.9694,12.0588,11.8601,11.8899,1118978.0
2021-01-20 10:00:00,11.98,12.01,11.94,12.01,566551.0,11.8999,11.9297,11.8601,11.9297,566551.0
2021-01-20 10:30:00,12.01,12.06,12.01,12.01,627699.0,11.9297,11.9793,11.9297,11.9297,627699.0
2021-01-20 11:00:00,12.02,12.07,11.98,11.99,656442.0,11.9396,11.9892,11.8999,11.9098,656442.0
2021-01-20 11:30:00,11.99,12.03,11.98,12.03,489033.0,11.9098,11.9495,11.8999,11.9495,489033.0
2021-01-20 12:00:00,12.02,12.09,12.02,12.09,485699.0,11.9396,12.0091,11.9396,12.0091,485699.0
2021-01-20 12:30:00,12.09,12.09,12.03,12.06,500229.0,12.0091,12.0091,11.9495,11.9793,500229.0
2021-01-20 13:00:00,12.06,12.09,12.05,12.09,276237.0,11.9793,12.0091,11.9694,12.0091,276237.0
2021-01-20 13:30:00,12.09,12.11,12.08,12.11,320933.0,12.0091,12.029,11.9992,12.029,320933.0
2021-01-20 14:00:00,12.11,12.14,12.1,12.13,301733.0,12.029,12.0588,12.019,12.0488,301733.0
2021-01-20 14:30:00,12.14,12.21,12.13,12.15,563658.0,12.0588,12.1283,12.0488,12.0687,563658.0
2021-01-20 15:00:00,12.15,12.17,12.11,12.17,585776.0,12.0687,12.0886,12.029,12.0886,585776.0
2021-01-20 15:30:00,12.17,12.25,12.16,12.22,3761154.0,12.0886,12.168,12.0786,12.1382,3761154.0
2021-01-21 09:30:00,12.16,12.25,12.08,12.13,435768.0,12.0786,12.168,11.9992,12.0488,435768.0
2021-01-21 10:00:00,12.14,12.15,12.01,12.04,438856.0,12.0588,12.0687,11.9297,11.9594,438856.0
2021-01-21 10:30:00,12.04,12.08,12.02,12.03,345537.0,11.9594,11.9992,11.9396,11.9495,345537.0
2021-01-21 11:00:00,12.03,12.03,11.98,12.0,405537.0,11.9495,11.9495,11.8999,11.9197,405537.0
2021-01-21 11:30:00,11.99,12.01,11.93,11.94,495994.0,11.9098,11.9297,11.8502,11.8601,495994.0
2021-01-21 12:00:00,11.94,11.97,11.93,11.97,239319.0,11.8601,11.8899,11.8502,11.8899,239319.0
2021-01-21 12:30:00,11.96,11.99,11.95,11.96,273657.0,11.88,11.9098,11.8701,11.88,273657.0
2021-01-21 13:00:00,11.96,12.11,11.96,12.11,873118.0,11.88,12.029,11.88,12.029,873118.0
2021-01-21 13:30:00,12.11,12.12,12.01,12.02,1787076.0,12.029,12.0389,11.9297,11.9396,1787076.0
2021-01-21 14:00:00,12.02,12.02,11.99,12.0,312500.0,11.9396,11.9396,11.9098,11.9197,312500.0
2021-01-21 14:30:00,12.0,12.01,11.96,11.98,501470.0,11.9197,11.9297,11.88,11.8999,501470.0
2021-01-21 15:00:00,11.98,12.0,11.96,11.96,446934.0,11.8999,11.9197,11.88,11.88,446934.0
2021-01-21 15:30:00,11.96,11.99,11.94,11.99,1957059.0,11.88,11.9098,11.8601,11.9098,1957059.0
2021-01-22 09:30:00,11.96,11.96,11.76,11.9,654872.0,11.88,11.88,11.6813,11.8204,654872.0
2021-01-22 10:00:00,11.9,11.9,11.73,11.74,959850.0,11.8204,11.8204,11.6515,11.6615,959850.0
2021-01-22 10:30:00,11.74,11.76,11.71,11.75,558365.0,11.6615,11.6813,11.6317,11.6714,558365.0
2021-01-22 11:00:00,11.75,11.76,11.63,11.65,916519.0,11.6714,11.6813,11.5522,11.5721,916519.0
2021-01-22 11:30:00,11.66,11.66,11.54,11.58,1007576.0,11.582,11.582,11.4628,11.5025,1007576.0
2021-01-22 12:00:00,11.58,11.73,11.57,11.7,973513.0,11.5025,11.6515,11.4926,11.6217,973513.0
2021-01-22 12:30:00,11.7,11.8,11.68,11.79,778997.0,11.6217,11.7211,11.6019,11.7111,778997.0
2021-01-22 13:00:00,11.79,11.82,11.77,11.79,320115.0,11.7111,11.7409,11.6913,11.7111,320115.0
2021-01-22 13:30:00,11.79,11.84,11.78,11.83,362136.0,11.7111,11.7608,11.7012,11.7509,362136.0
2021-01-22 14:00:00,11.84,11.84,11.83,11.83,232957.0,11.7608,11.7608,11.7509,11.7509,232957.0
2021-01-22 14:30:00,11.84,11.89,11.83,11.87,1137203.0,11.7608,11.8105,11.7509,11.7906,1137203.0
2021-01-22 15:00:00,11.87,11.92,11.86,11.86,1026864.0,11.7906,11.8403,11.7807,11.7807,1026864.0
2021-01-22 15:30:00,11.87,11.88,11.72,11.72,2182933.0,11.7906,11.8005,11.6416,11.6416,2182933.0
2021-01-25 09:30:00,11.72,11.79,11.56,11.64,830831.0,11.6416,11.7111,11.4827,11.5621,830831.0
2021-01-25 10:00:00,11.63,11.77,11.62,11.74,499037.0,11.5522,11.6913,11.5423,11.6615,499037.0
2021-01-25 10:30:00,11.74,11.75,11.57,11.57,751474.0,11.6615,11.6714,11.4926,11.4926,751474.0
2021-01-25 11:00:00,11.56,11.6,11.45,11.45,1148408.0,11.4827,11.5224,11.3734,11.3734,1148408.0
2021-01-25 11:30:00,11.46,11.49,11.41,11.44,674813.0,11.3833,11.4131,11.3337,11.3635,674813.0
2021-01-25 12:00:00,11.44,11.52,11.43,11.52,582027.0,11.3635,11.4429,11.3535,11.4429,582027.0
2021-01-25 12:30:00,11.52,11.52,11.46,11.49,502535.0,11.4429,11.4429,11.3833,11.4131,502535.0
2021-01-25 13:00:00,11.5,11.5,11.45,11.5,455198.0,11.4231,11.4231,11.3734,11.4231,455198.0
2021-01-25 13:30:00,11.5,11.51,11.47,11.49,396172.0,11.4231,11.433,11.3933,11.4131,396172.0
2021-01-25 14:00:00,11.49,11.52,11.48,11.52,725304.0,11.4131,11.4429,11.4032,11.4429,725304.0
2021-01-25 14:30:00,11.52,11.53,11.4,11.41,818929.0,11.4429,11.4529,11.3237,11.3337,818929.0
2021-01-25 15:00:00,11.41,11.42,11.34,11.38,1119257.0,11.3337,11.3436,11.2641,11.3039,1119257.0
2021-01-25 15:30:00,11.37,11.4,11.35,11.36,2655419.0,11.2939,11.3237,11.2741,11.284,2655419.0
2021-01-26 09:30:00,11.35,11.56,11.3,11.38,1193920.0,11.2741,11.4827,11.2244,11.3039,1193920.0
2021-01-26 10:00:00,11.38,11.4,11.22,11.25,1089910.0,11.3039,11.3237,11.1449,11.1747,1089910.0
2021-01-26 10:30:00,11.25,11.32,11.22,11.23,719154.0,11.1747,11.2443,11.1449,11.1549,719154.0
2021-01-26 11:00:00,11.22,11.25,11.17,11.24,1049136.0,11.1449,11.1747,11.0953,11.1648,1049136.0
2021-01-26 11:30:00,11.24,11.24,11.06,11.07,1391284.0,11.1648,11.1648,10.986,10.9959,1391284.0
2021-01-26 12:00:00,11.07,11.1,11.01,11.03,1096545.0,10.9959,11.0257,10.9363,10.9562,1096545.0
2021-01-26 12:30:00,11.03,11.06,11.01,11.05,904922.0,10.9562,10.986,10.9363,10.9761,904922.0
2021-01-26 13:00:00,11.05,11.05,11.01,11.02,746669.0,10.9761,10.9761,10.9363,10.9463,746669.0
2021-01-26 13:30:00,11.03,11.05,11.01,11.01,1015674.0,10.9562,10.9761,10.9363,10.9363,1015674.0
2021-01-26 14:00:00,11.01,11.04,10.97,10.97,2231576.0,10.9363,10.9661,10.8966,10.8966,2231576.0
2021-01-26 14:30:00,10.97,11.0,10.93,10.97,1807232.0,10.8966,10.9264,10.8569,10.8966,1807232.0
2021-01-26 15:00:00,10.97,11.02,10.95,11.01,1284971.0,10.8966,10.9463,10.8767,10.9363,1284971.0
2021-01-26 15:30:00,11.01,11.08,11.0,11.06,3808538.0,10.9363,11.0059,10.9264,10.986,3808538.0
2021-01-27 09:30:00,10.89,10.99,10.62,10.83,4053824.0,10.8171,10.9165,10.5489,10.7575,4053824.0
2021-01-27 10:00:00,10.83,10.85,10.73,10.84,1227970.0,10.7575,10.7774,10.6582,10.7675,1227970.0
2021-01-27 10:30:00,10.84,10.99,10.8,10.96,852898.0,10.7675,10.9165,10.7277,10.8867,852898.0
2021-01-27 11:00:00,10.95,10.96,10.84,10.9,830212.0,10.8767,10.8867,10.7675,10.8271,830212.0
2021-01-27 11:30:00,10.9,10.96,10.85,10.89,876750.0,10.8271,10.8867,10.7774,10.8171,876750.0
2021-01-27 12:00:00,10.88,10.92,10.87,10.92,369213.0,10.8072,10.8469,10.7973,10.8469,369213.0
2021-01-27 12:30:00,10.91,10.96,10.91,10.93,620297.0,10.837,10.8867,10.837,10.8569,620297.0
2021-01-27 13:00:00,10.94,10.95,10.89,10.9,788040.0,10.8668,10.8767,10.8171,10.8271,788040.0
2021-01-27 13:30:00,10.9,10.91,10.87,10.88,513726.0,10.8271,10.837,10.7973,10.8072,513726.0
2021-01-27 14:00:00,10.88,10.92,10.84,10.88,2705887.0,10.8072,10.8469,10.7675,10.8072,2705887.0
2021-01-27 14:30:00,10.89,10.89,10.82,10.88,1240901.0,10.8171,10.8171,10.7476,10.8072,1240901.0
2021-01-27 15:00:00,10.88,10.88,10.82,10.82,978692.0,10.8072,10.8072,10.7476,10.7476,978692.0
2021-01-27 15:30:00,10.82,10.83,10.76,10.8,2832439.0,10.7476,10.7575,10.688,10.7277,2832439.0
2021-01-28 09:30:00,10.8,11.33,10.79,11.14,1241552.0,10.7277,11.2542,10.7178,11.0655,1241552.0
2021-01-28 10:00:00,11.15,11.37,11.13,11.35,1047220.0,11.0754,11.2939,11.0555,11.2741,1047220.0
2021-01-28 10:30:00,11.35,11.39,11.28,11.35,1084423.0,11.2741,11.3138,11.2045,11.2741,1084423.0
2021-01-28 11:00:00,11.35,11.43,11.34,11.41,952885.0,11.2741,11.3535,11.2641,11.3337,952885.0
2021-01-28 11:30:00,11.41,11.46,11.38,11.46,661073.0,11.3337,11.3833,11.3039,11.3833,661073.0
2021-01-28 12:00:00,11.46,11.54,11.45,11.54,519240.0,11.3833,11.4628,11.3734,11.4628,519240.0
2021-01-28 12:30:00,11.54,11.54,11.45,11.46,709861.0,11.4628,11.4628,11.3734,11.3833,709861.0
2021-01-28 13:00:00,11.46,11.53,11.35,11.36,738577.0,11.3833,11.4529,11.2741,11.284,738577.0
2021-01-28 13:30:00,11.37,11.46,11.36,11.42,1085676.0,11.2939,11.3833,11.284,11.3436,1085676.0
2021-01-28 14:00:00,11.43,11.47,11.39,11.43,324470.0,11.3535,11.3933,11.3138,11.3535,324470.0
2021-01-28 14:30:00,11.43,11.51,11.42,11.49,568650.0,11.3535,11.433,11.3436,11.4131,568650.0
2021-01-28 15:00:00,11.48,11.52,11.43,11.43,804985.0,11.4032,11.4429,11.3535,11.3535,804985.0
2021-01-28 15:30:00,11.44,11.59,11.42,11.55,2118889.0,11.3635,11.5125,11.3436,11.4727,2118889.0
2021-01-29 09:30:00,11.41,11.62,11.32,11.6,818594.0,11.3337,11.5423,11.2443,11.5224,818594.0
2021-01-29 10:00:00,11.6,11.67,11.57,11.59,512041.0,11.5224,11.5919,11.4926,11.5125,512041.0
2021-01-29 10:30:00,11.59,11.59,11.49,11.59,430235.0,11.5125,11.5125,11.4131,11.5125,430235.0
2021-01-29 11:00:00,11.59,11.59,11.45,11.48,337549.0,11.5125,11.5125,11.3734,11.4032,337549.0
2021-01-29 11:30:00,11.47,11.48,11.4,11.43,525158.0,11.3933,11.4032,11.3237,11.3535,525158.0
2021-01-29 12:00:00,11.43,11.49,11.35,11.45,1127930.0,11.3535,11.4131,11.2741,11.3734,1127930.0
2021-01-29 12:30:00,11.45,11.47,11.36,11.43,735407.0,11.3734,11.3933,11.284,11.3535,735407.0
2021-01-29 13:00:00,11.43,11.58,11.41,11.58,833504.0,11.3535,11.5025,11.3337,11.5025,833504.0
2021-01-29 13:30:00,11.58,11.58,11.44,11.47,609903.0,11.5025,11.5025,11.3635,11.3933,609903.0
2021-01-29 14:00:00,11.48,11.51,11.35,11.38,700711.0,11.4032,11.433,11.2741,11.3039,700711.0
2021-01-29 14:30:00,11.39,11.49,11.35,11.41,575013.0,11.3138,11.4131,11.2741,11.3337,575013.0
2021-01-29 15:00:00,11.42,11.48,11.41,11.46,500690.0,11.3436,11.4032,11.3337,11.3833,500690.0
2021-01-29 15:30:00,11.46,11.49,11.38,11.44,1419601.0,11.3833,11.4131,11.3039,11.3635,1419601.0
2021-02-01 09:30:00,11.43,11.44,11.18,11.38,828528.0,11.3535,11.3635,11.1052,11.3039,828528.0
2021-02-01 10:00:00,11.37,11.58,11.33,11.58,681755.0,11.2939,11.5025,11.2542,11.5025,681755.0
2021-02-01 10:30:00,11.57,11.68,11.57,11.66,881688.0,11.4926,11.6019,11.4926,11.582,881688.0
2021-02-01 11:00:00,11.66,11.69,11.63,11.67,508676.0,11.582,11.6118,11.5522,11.5919,508676.0
2021-02-01 11:30:00,11.68,11.7,11.64,11.66,486141.0,11.6019,11.6217,11.5621,11.582,486141.0
2021-02-01 12:00:00,11.67,11.69,11.62,11.63,462610.0,11.5919,11.6118,11.5423,11.5522,462610.0
2021-02-01 12:30:00,11.63,11.65,11.59,11.61,265575.0,11.5522,11.5721,11.5125,11.5323,265575.0
2021-02-01 13:00:00,11.61,11.67,11.56,11.67,2421904.0,11.5323,11.5919,11.4827,11.5919,2421904.0
2021-02-01 13:30:00,11.67,11.69,11.53,11.53,718130.0,11.5919,11.6118,11.4529,11.4529,718130.0
2021-02-01 14:00:00,11.54,11.55,11.5,11.54,313688.0,11.4628,11.4727,11.4231,11.4628,313688.0
2021-02-01 14:30:00,11.54,11.56,11.47,11.48,544546.0,11.4628,11.4827,11.3933,11.4032,544546.0
2021-02-01 15:00:00,11.47,11.52,11.47,11.49,539388.0,11.3933,11.4429,11.3933,11.4131,539388.0
2021-02-01 15:30:00,11.5,11.57,11.48,11.49,2090130.0,11.4231,11.4926,11.4032,11.4131,2090130.0
2021-02-02 09:30:00,11.56,11.59,11.43,11.58,380785.0,11.4827,11.5125,11.3535,11.5025,380785.0
2021-02-02 10:00:00,11.57,11.64,11.55,11.55,678655.0,11.4926,11.5621,11.4727,11.4727,678655.0
2021-02-02 10:30:00,11.55,11.62,11.54,11.61,257514.0,11.4727,11.5423,11.4628,11.5323,257514.0
2021-02-02 11:00:00,11.61,11.67,11.61,11.63,269748.0,11.5323,11.5919,11.5323,11.5522,269748.0
2021-02-02 11:30:00,11.63,11.69,11.61,11.68,298493.0,11.5522,11.6118,11.5323,11.6019,298493.0
2021-02-02 12:00:00,11.69,11.73,11.65,11.65,390591.0,11.6118,11.6515,11.5721,11.5721,390591.0
2021-02-02 12:30:00,11.65,11.7,11.65,11.7,214628.0,11.5721,11.6217,11.5721,11.6217,214628.0
2021-02-02 13:00:00,11.7,11.7,11.65,11.68,250629.0,11.6217,11.6217,11.5721,11.6019,250629.0
2021-02-02 13:30:00,11.68,11.68,11.61,11.63,141720.0,11.6019,11.6019,11.5323,11.5522,141720.0
2021-02-02 14:00:00,11.63,11.63,11.59,11.6,160782.0,11.5522,11.5522,11.5125,11.5224,160782.0
2021-02-02 14:30:00,11.6,11.69,11.59,11.69,523100.0,11.5224,11.6118,11.5125,11.6118,523100.0
2021-02-02 15:00:00,11.69,11.77,11.68,11.75,727457.0,11.6118,11.6913,11.6019,11.6714,727457.0
2021-02-02 15:30:00,11.75,11.75,11.71,11.73,1171010.0,11.6714,11.6714,11.6317,11.6515,1171010.0
2021-02-03 09:30:00,11.77,11.82,11.7,11.72,450420.0,11.6913,11.7409,11.6217,11.6416,450420.0
2021-02-03 10:00:00,11.71,11.79,11.7,11.78,421992.0,11.6317,11.7111,11.6217,11.7012,421992.0
2021-02-03 10:30:00,11.77,11.83,11.75,11.83,331984.0,11.6913,11.7509,11.6714,11.7509,331984.0
2021-02-03 11:00:00,11.83,11.83,11.76,11.76,221422.0,11.7509,11.7509,11.6813,11.6813,221422.0
2021-02-03 11:30:00,11.76,11.77,11.74,11.77,161319.0,11.6813,11.6913,11.6615,11.6913,161319.0
2021-02-03 12:00:00,11.77,11.81,11.76,11.8,287744.0,11.6913,11.731,11.6813,11.7211,287744.0
2021-02-03 12:30:00,11.8,11.84,11.8,11.83,352180.0,11.7211,11.7608,11.7211,11.7509,352180.0
2021-02-03 13:00:00,11.83,11.88,11.82,11.87,543746.0,11.7509,11.8005,11.7409,11.7906,543746.0
2021-02-03 13:30:00,11.87,11.87,11.85,11.86,196159.0,11.7906,11.7906,11.7707,11.7807,196159.0
2021-02-03 14:00:00,11.86,11.9,11.85,11.9,428699.0,11.7807,11.8204,11.7707,11.8204,428699.0
2021-02-03 14:30:00,11.9,11.93,11.89,11.9,728874.0,11.8204,11.8502,11.8105,11.8204,728874.0
2021-02-03 15:00:00,11.9,11.9,11.87,11.9,547974.0,11.8204,11.8204,11.7906,11.8204,547974.0
2021-02-03 15:30:00,11.9,11.97,11.89,11.97,1978561.0,11.8204,11.8899,11.8105,11.8899,1978561.0
2021-02-04 09:30:00,12.01,12.03,11.85,11.92,634306.0,11.9297,11.9495,11.7707,11.8403,634306.0
2021-02-04 10:00:00,11.91,11.93,11.8,11.81,556306.0,11.8303,11.8502,11.7211,11.731,556306.0
2021-02-04 10:30:00,11.8,11.83,11.71,11.78,359401.0,11.7211,11.7509,11.6317,11.7012,359401.0
2021-02-04 11:00:00,11.78,11.88,11.77,11.88,505764.0,11.7012,11.8005,11.6913,11.8005,505764.0
2021-02-04 11:30:00,11.88,11.92,11.86,11.88,411339.0,11.8005,11.8403,11.7807,11.8005,411339.0
2021-02-04 12:00:00,11.88,11.9,11.82,11.87,674806.0,11.8005,11.8204,11.7409,11.7906,674806.0
2021-02-04 12:30:00,11.87,11.89,11.86,11.89,330021.0,11.7906,11.8105,11.7807,11.8105,330021.0
2021-02-04 13:00:00,11.89,11.89,11.81,11.83,614710.0,11.8105,11.8105,11.731,11.7509,614710.0
2021-02-04 13:30:00,11.83,11.86,11.82,11.83,439679.0,11.7509,11.7807,11.7409,11.7509,439679.0
2021-02-04 14:00:00,11.83,11.89,11.82,11.88,562152.0,11.7509,11.8105,11.7409,11.8005,562152.0
2021-02-04 14:30:00,11.89,11.93,11.87,11.92,786164.0,11.8105,11.8502,11.7906,11.8403,786164.0
2021-02-04 15:00:00,11.92,11.92,11.88,11.91,780871.0,11.8403,11.8403,11.8005,11.8303,780871.0
2021-02-04 15:30:00,11.91,12.0,11.9,11.99,2262478.0,11.8303,11.9197,11.8204,11.9098,2262478.0
2021-02-05 09:30:00,12.01,12.04,11.91,11.95,403476.0,11.9297,11.9594,11.8303,11.8701,403476.0
2021-02-05 10:00:00,11.95,11.99,11.93,11.98,238742.0,11.8701,11.9098,11.8502,11.8999,238742.0
2021-02-05 10:30:00,11.98,11.99,11.97,11.98,317191.0,11.8999,11.9098,11.8899,11.8999,317191.0
2021-02-05 11:00:00,11.98,11.99,11.96,11.97,184828.0,11.8999,11.9098,11.88,11.8899,184828.0
2021-02-05 11:30:00,11.98,11.98,11.89,11.9,166967.0,11.8999,11.8999,11.8105,11.8204,166967.0
2021-02-05 12:00:00,11.89,11.91,11.84,11.87,456790.0,11.8105,11.8303,11.7608,11.7906,456790.0
2021-02-05 12:30:00,11.87,11.9,11.87,11.9,292080.0,11.7906,11.8204,11.7906,11.8204,292080.0
2021-02-05 13:00:00,11.9,11.9,11.89,11.9,303164.0,11.8204,11.8204,11.8105,11.8204,303164.0
2021-02-05 13:30:00,11.89,11.91,11.85,11.9,407922.0,11.8105,11.8303,11.7707,11.8204,407922.0
2021-02-05 14:00:00,11.9,11.95,11.88,11.88,254192.0,11.8204,11.8701,11.8005,11.8005,254192.0
2021-02-05 14:30:00,11.88,11.9,11.87,11.89,118231.0,11.8005,11.8204,11.7906,11.8105,118231.0
2021-02-05 15:00:00,11.89,11.89,11.85,11.88,234847.0,11.8105,11.8105,11.7707,11.8005,234847.0
2021-02-05 15:30:00,11.88,11.88,11.83,11.85,756648.0,11.8005,11.8005,11.7509,11.7707,756648.0
2021-02-08 09:30:00,11.83,11.91,11.74,11.78,492339.0,11.7509,11.8303,11.6615,11.7012,492339.0
2021-02-08 10:00:00,11.78,11.8,11.73,11.79,223941.0,11.7012,11.7211,11.6515,11.7111,223941.0
2021-02-08 10:30:00,11.8,11.86,11.78,11.84,172149.0,11.7211,11.7807,11.7012,11.7608,172149.0
2021-02-08 11:00:00,11.85,11.89,11.83,11.88,141668.0,11.7707,11.8105,11.7509,11.8005,141668.0
2021-02-08 11:30:00,11.89,11.92,11.87,11.9,187762.0,11.8105,11.8403,11.7906,11.8204,187762.0
2021-02-08 12:00:00,11.91,11.91,11.88,11.88,84787.0,11.8303,11.8303,11.8005,11.8005,84787.0
2021-02-08 12:30:00,11.88,11.89,11.82,11.83,168949.0,11.8005,11.8105,11.7409,11.7509,168949.0
2021-02-08 13:00:00,11.82,11.82,11.79,11.8,401452.0,11.7409,11.7409,11.7111,11.7211,401452.0
2021-02-08 13:30:00,11.8,11.81,11.76,11.78,362010.0,11.7211,11.731,11.6813,11.7012,362010.0
2021-02-08 14:00:00,11.79,11.82,11.76,11.82,276044.0,11.7111,11.7409,11.6813,11.7409,276044.0
2021-02-08 14:30:00,11.82,11.84,11.79,11.83,224195.0,11.7409,11.7608,11.7111,11.7509,224195.0
2021-02-08 15:00:00,11.83,11.85,11.81,11.85,239328.0,11.7509,11.7707,11.731,11.7707,239328.0
2021-02-08 15:30:00,11.85,11.89,11.81,11.89,1038124.0,11.7707,11.8105,11.731,11.8105,1038124.0
2021-02-09 09:30:00,11.91,11.93,11.66,11.74,557433.0,11.8303,11.8502,11.582,11.6615,557433.0
2021-02-09 10:00:00,11.74,11.8,11.7,11.73,338685.0,11.6615,11.7211,11.6217,11.6515,338685.0
2021-02-09 10:30:00,11.73,11.77,11.7,11.75,364261.0,11.6515,11.6913,11.6217,11.6714,364261.0
2021-02-09 11:00:00,11.75,11.76,11.69,11.75,281985.0,11.6714,11.6813,11.6118,11.6714,281985.0
2021-02-09 11:30:00,11.75,11.76,11.72,11.74,442367.0,11.6714,11.6813,11.6416,11.6615,442367.0
2021-02-09 12:00:00,11.75,11.85,11.74,11.83,415479.0,11.6714,11.7707,11.6615,11.7509,415479.0
2021-02-09 12:30:00,11.82,11.84,11.77,11.81,603632.0,11.7409,11.7608,11.6913,11.731,603632.0
2021-02-09 13:00:00,11.81,11.81,11.78,11.79,484827.0,11.731,11.731,11.7012,11.7111,484827.0
2021-02-09 13:30:00,11.79,11.8,11.76,11.78,255422.0,11.7111,11.7211,11.6813,11.7012,255422.0
2021-02-09 14:00:00,11.79,11.79,11.74,11.75,329019.0,11.7111,11.7111,11.6615,11.6714,329019.0
2021-02-09 14:30:00,11.75,11.78,11.74,11.76,217251.0,11.6714,11.7012,11.6615,11.6813,217251.0
2021-02-09 15:00:00,11.76,11.81,11.73,11.78,593388.0,11.6813,11.731,11.6515,11.7012,593388.0
2021-02-09 15:30:00,11.79,11.82,11.76,11.77,963400.0,11.7111,11.7409,11.6813,11.6913,963400.0
2021-02-10 09:30:00,11.82,12.1,11.81,11.97,1354634.0,11.7409,12.019,11.731,11.8899,1354634.0
2021-02-10 10:00:00,11.96,12.06,11.95,11.99,564933.0,11.88,11.9793,11.8701,11.9098,564933.0
2021-02-10 10:30:00,12.0,12.0,11.92,11.99,551698.0,11.9197,11.9197,11.8403,11.9098,551698.0
2021-02-10 11:00:00,12.0,12.0,11.96,12.0,229415.0,11.9197,11.9197,11.88,11.9197,229415.0
2021-02-10 11:30:00,11.99,12.0,11.95,11.99,183685.0,11.9098,11.9197,11.8701,11.9098,183685.0
2021-02-10 12:00:00,11.99,11.99,11.94,11.99,258792.0,11.9098,11.9098,11.8601,11.9098,258792.0
2021-02-10 12:30:00,11.99,12.08,11.98,12.05,1108410.0,11.9098,11.9992,11.8999,11.9694,1108410.0
2021-02-10 13:00:00,12.05,12.08,12.02,12.05,541244.0,11.9694,11.9992,11.9396,11.9694,541244.0
2021-02-10 13:30:00,12.05,12.07,12.03,12.07,214304.0,11.9694,11.9892,11.9495,11.9892,214304.0
2021-02-10 14:00:00,12.07,12.11,12.03,12.05,518962.0,11.9892,12.029,11.9495,11.9694,518962.0
2021-02-10 14:30:00,12.04,12.09,12.03,12.08,309205.0,11.9594,12.0091,11.9495,11.9992,309205.0
2021-02-10 15:00:00,12.08,12.09,12.06,12.07,357398.0,11.9992,12.0091,11.9793,11.9892,357398.0
2021-02-10 15:30:00,12.07,12.09,12.02,12.08,1347546.0,11.9892,12.0091,11.9396,11.9992,1347546.0
2021-02-11 09:30:00,12.1,12.18,11.94,12.06,569456.0,12.019,12.0985,11.8601,11.9793,569456.0
2021-02-11 10:00:00,12.06,12.08,11.95,11.98,441762.0,11.9793,11.9992,11.8701,11.8999,441762.0
2021-02-11 10:30:00,11.98,11.98,11.91,11.94,270515.0,11.8999,11.8999,11.8303,11.8601,270515.0
2021-02-11 11:00:00,11.94,11.94,11.86,11.89,214495.0,11.8601,11.8601,11.7807,11.8105,214495.0
2021-02-11 11:30:00,11.89,11.93,11.88,11.88,268934.0,11.8105,11.8502,11.8005,11.8005,268934.0
2021-02-11 12:00:00,11.88,11.9,11.81,11.82,332791.0,11.8005,11.8204,11.731,11.7409,332791.0
2021-02-11 12:30:00,11.81,11.88,11.81,11.88,213012.0,11.731,11.8005,11.731,11.8005,213012.0
2021-02-11 13:00:00,11.88,11.94,11.87,11.93,259970.0,11.8005,11.8601,11.7906,11.8502,259970.0
2021-02-11 13:30:00,11.92,11.99,11.91,11.96,269284.0,11.8403,11.9098,11.8303,11.88,269284.0
2021-02-11 14:00:00,11.96,11.99,11.95,11.96,507779.0,11.88,11.9098,11.8701,11.88,507779.0
2021-02-11 14:30:00,11.96,11.99,11.95,11.96,225550.0,11.88,11.9098,11.8701,11.88,225550.0
2021-02-11 15:00:00,11.97,12.01,11.95,11.99,640308.0,11.8899,11.9297,11.8701,11.9098,640308.0
2021-02-11 15:30:00,11.99,12.0,11.95,12.0,931125.0,11.9098,11.9197,11.8701,11.9197,931125.0
2021-02-12 09:30:00,11.98,12.01,11.83,11.85,637436.0,11.8999,11.9297,11.7509,11.7707,637436.0
2021-02-12 10:00:00,11.86,11.88,11.8,11.86,358080.0,11.7807,11.8005,11.7211,11.7807,358080.0
2021-02-12 10:30:00,11.86,11.92,11.85,11.91,219922.0,11.7807,11.8403,11.7707,11.8303,219922.0
2021-02-12 11:00:00,11.91,11.91,11.85,11.88,219542.0,11.8303,11.8303,11.7707,11.8005,219542.0
2021-02-12 11:30:00,11.89,11.94,11.87,11.94,288989.0,11.8105,11.8601,11.7906,11.8601,288989.0
2021-02-12 12:00:00,11.94,11.95,11.91,11.94,196505.0,11.8601,11.8701,11.8303,11.8601,196505.0
2021-02-12 12:30:00,11.95,11.96,11.87,11.91,1423685.0,11.8701,11.88,11.7906,11.8303,1423685.0
2021-02-12 13:00:00,11.91,11.92,11.86,11.86,719977.0,11.8303,11.8403,11.7807,11.7807,719977.0
2021-02-12 13:30:00,11.87,11.88,11.83,11.85,190739.0,11.7906,11.8005,11.7509,11.7707,190739.0
2021-02-12 14:00:00,11.85,11.85,11.78,11.81,334933.0,11.7707,11.7707,11.7012,11.731,334933.0
2021-02-12 14:30:00,11.81,11.87,11.79,11.86,371127.0,11.731,11.7906,11.7111,11.7807,371127.0
2021-02-12 15:00:00,11.86,11.89,11.83,11.84,358986.0,11.7807,11.8105,11.7509,11.7608,358986.0
2021-02-12 15:30:00,11.84,11.84,11.79,11.8,932262.0,11.7608,11.7608,11.7111,11.7211,932262.0
2021-02-16 09:30:00,11.8,11.81,11.66,11.75,414330.0,11.7211,11.731,11.582,11.6714,414330.0
2021-02-16 10:00:00,11.75,11.77,11.7,11.76,313276.0,11.6714,11.6913,11.6217,11.6813,313276.0
2021-02-16 10:30:00,11.75,11.82,11.68,11.82,580710.0,11.6714,11.7409,11.6019,11.7409,580710.0
2021-02-16 11:00:00,11.82,11.85,11.78,11.82,453017.0,11.7409,11.7707,11.7012,11.7409,453017.0
2021-02-16 11:30:00,11.81,11.9,11.81,11.87,447540.0,11.731,11.8204,11.731,11.7906,447540.0
2021-02-16 12:00:00,11.87,11.89,11.81,11.87,524188.0,11.7906,11.8105,11.731,11.7906,524188.0
2021-02-16 12:30:00,11.88,11.88,11.81,11.83,196004.0,11.8005,11.8005,11.731,11.7509,196004.0
2021-02-16 13:00:00,11.83,11.89,11.83,11.89,206426.0,11.7509,11.8105,11.7509,11.8105,206426.0
2021-02-16 13:30:00,11.89,11.9,11.81,11.82,258589.0,11.8105,11.8204,11.731,11.7409,258589.0
2021-02-16 14:00:00,11.82,11.84,11.79,11.83,216133.0,11.7409,11.7608,11.7111,11.7509,216133.0
2021-02-16 14:30:00,11.84,11.85,11.8,11.8,215051.0,11.7608,11.7707,11.7211,11.7211,215051.0
2021-02-16 15:00:00,11.8,11.84,11.78,11.83,288177.0,11.7211,11.7608,11.7012,11.7509,288177.0
2021-02-16 15:30:00,11.83,11.85,11.78,11.8,898733.0,11.7509,11.7707,11.7012,11.7211,898733.0
2021-02-17 09:30:00,11.76,11.81,11.57,11.71,951866.0,11.6813,11.731,11.4926,11.6317,951866.0
2021-02-17 10:00:00,11.71,11.75,11.69,11.73,307752.0,11.6317,11.6714,11.6118,11.6515,307752.0
2021-02-17 10:30:00,11.73,11.78,11.71,11.71,261466.0,11.6515,11.7012,11.6317,11.6317,261466.0
2021-02-17 11:00:00,11.71,11.74,11.69,11.73,270353.0,11.6317,11.6615,11.6118,11.6515,270353.0
2021-02-17 11:30:00,11.73,11.75,11.69,11.75,277558.0,11.6515,11.6714,11.6118,11.6714,277558.0
2021-02-17 12:00:00,11.75,11.8,11.74,11.79,258320.0,11.6714,11.7211,11.6615,11.7111,258320.0
2021-02-17 12:30:00,11.79,11.79,11.74,11.76,174816.0,11.7111,11.7111,11.6615,11.6813,174816.0
2021-02-17 13:00:00,11.76,11.76,11.72,11.74,145623.0,11.6813,11.6813,11.6416,11.6615,145623.0
2021-02-17 13:30:00,11.74,11.74,11.69,11.7,208549.0,11.6615,11.6615,11.6118,11.6217,208549.0
2021-02-17 14:00:00,11.7,11.71,11.69,11.7,185804.0,11.6217,11.6317,11.6118,11.6217,185804.0
2021-02-17 14:30:00,11.7,11.74,11.69,11.74,228476.0,11.6217,11.6615,11.6118,11.6615,228476.0
2021-02-17 15:00:00,11.74,11.75,11.72,11.74,257034.0,11.6615,11.6714,11.6416,11.6615,257034.0
2021-02-17 15:30:00,11.74,11.77,11.68,11.71,1415260.0,11.6615,11.6913,11.6019,11.6317,1415260.0
2021-02-18 09:30:00,11.62,11.69,11.46,11.61,1000873.0,11.5423,11.6118,11.3833,11.5323,1000873.0
2021-02-18 10:00:00,11.61,11.66,11.53,11.59,477670.0,11.5323,11.582,11.4529,11.5125,477670.0
2021-02-18 10:30:00,11.58,11.64,11.54,11.62,397719.0,11.5025,11.5621,11.4628,11.5423,397719.0
2021-02-18 11:00:00,11.62,11.62,11.57,11.62,258883.0,11.5423,11.5423,11.4926,11.5423,258883.0
2021-02-18 11:30:00,11.62,11.64,11.57,11.59,704884.0,11.5423,11.5621,11.4926,11.5125,704884.0
2021-02-18 12:00:00,11.59,11.75,11.53,11.58,2554474.0,11.5125,11.6714,11.4529,11.5025,2554474.0
2021-02-18 12:30:00,11.58,11.61,11.54,11.58,683433.0,11.5025,11.5323,11.4628,11.5025,683433.0
2021-02-18 13:00:00,11.58,11.59,11.52,11.59,533996.0,11.5025,11.5125,11.4429,11.5125,533996.0
2021-02-18 13:30:00,11.59,11.62,11.55,11.61,451576.0,11.5125,11.5423,11.4727,11.5323,451576.0
2021-02-18 14:00:00,11.61,11.78,11.6,11.74,888703.0,11.5323,11.7012,11.5224,11.6615,888703.0
2021-02-18 14:30:00,11.73,11.81,11.7,11.76,980685.0,11.6515,11.731,11.6217,11.6813,980685.0
2021-02-18 15:00:00,11.76,11.79,11.7,11.75,879887.0,11.6813,11.7111,11.6217,11.6714,879887.0
2021-02-18 15:30:00,11.75,11.78,11.7,11.77,2128116.0,11.6714,11.7012,11.6217,11.6913,2128116.0
2021-02-19 09:30:00,11.7,11.9,11.65,11.88,675315.0,11.6217,11.8204,11.5721,11.8005,675315.0
2021-02-19 10:00:00,11.88,11.95,11.87,11.94,497715.0,11.8005,11.8701,11.7906,11.8601,497715.0
2021-02-19 10:30:00,11.95,11.95,11.84,11.85,267648.0,11.8701,11.8701,11.7608,11.7707,267648.0
2021-02-19 11:00:00,11.85,11.87,11.82,11.83,142715.0,11.7707,11.7906,11.7409,11.7509,142715.0
2021-02-19 11:30:00,11.83,11.83,11.78,11.79,203933.0,11.7509,11.7509,11.7012,11.7111,203933.0
2021-02-19 12:00:00,11.78,11.8,11.74,11.79,186511.0,11.7012,11.7211,11.6615,11.7111,186511.0
2021-02-19 12:30:00,11.78,11.81,11.76,11.79,230391.0,11.7012,11.731,11.6813,11.7111,230391.0
2021-02-19 13:00:00,11.79,11.8,11.77,11.79,239170.0,11.7111,11.7211,11.6913,11.7111,239170.0
2021-02-19 13:30:00,11.79,11.8,11.76,11.79,219615.0,11.7111,11.7211,11.6813,11.7111,219615.0
2021-02-19 14:00:00,11.79,11.8,11.65,11.68,908443.0,11.7111,11.7211,11.5721,11.6019,908443.0
2021-02-19 14:30:00,11.68,11.7,11.66,11.68,201848.0,11.6019,11.6217,11.582,11.6019,201848.0
2021-02-19 15:00:00,11.68,11.68,11.59,11.63,496230.0,11.6019,11.6019,11.5125,11.5522,496230.0
2021-02-19 15:30:00,11.62,11.69,11.57,11.64,2057368.0,11.5423,11.6118,11.4926,11.5621,2057368.0
2021-02-22 09:30:00,11.64,11.64,11.52,11.6,500929.0,11.5621,11.5621,11.4429,11.5224,500929.0
2021-02-22 10:00:00,11.59,11.6,11.49,11.53,586988.0,11.5125,11.5224,11.4131,11.4529,586988.0
2021-02-22 10:30:00,11.53,11.54,11.41,11.44,857517.0,11.4529,11.4628,11.3337,11.3635,857517.0
2021-02-22 11:00:00,11.44,11.47,11.39,11.43,1031040.0,11.3635,11.3933,11.3138,11.3535,1031040.0
2021-02-22 11:30:00,11.43,11.46,11.36,11.38,724499.0,11.3535,11.3833,11.284,11.3039,724499.0
2021-02-22 12:00:00,11.39,11.45,11.39,11.42,560807.0,11.3138,11.3734,11.3138,11.3436,560807.0
2021-02-22 12:30:00,11.43,11.43,11.37,11.38,473928.0,11.3535,11.3535,11.2939,11.3039,473928.0
2021-02-22 13:00:00,11.38,11.42,11.34,11.42,422888.0,11.3039,11.3436,11.2641,11.3436,422888.0
2021-02-22 13:30:00,11.42,11.46,11.4,11.44,347708.0,11.3436,11.3833,11.3237,11.3635,347708.0
2021-02-22 14:00:00,11.44,11.44,11.39,11.42,3700572.0,11.3635,11.3635,11.3138,11.3436,3700572.0
2021-02-22 14:30:00,11.42,11.44,11.38,11.42,530994.0,11.3436,11.3635,11.3039,11.3436,530994.0
2021-02-22 15:00:00,11.42,11.43,11.25,11.3,8125464.0,11.3436,11.3535,11.1747,11.2244,8125464.0
2021-02-22 15:30:00,11.29,11.43,11.29,11.42,3103279.0,11.2145,11.3535,11.2145,11.3436,3103279.0
2021-02-23 09:30:00,11.32,11.44,11.1,11.15,1294565.0,11.2443,11.3635,11.0257,11.0754,1294565.0
2021-02-23 10:00:00,11.15,11.29,11.11,11.2,710848.0,11.0754,11.2145,11.0357,11.1251,710848.0
2021-02-23 10:30:00,11.21,11.35,11.2,11.34,361186.0,11.135,11.2741,11.1251,11.2641,361186.0
2021-02-23 11:00:00,11.34,11.4,11.33,11.36,439383.0,11.2641,11.3237,11.2542,11.284,439383.0
2021-02-23 11:30:00,11.36,11.36,11.29,11.33,689845.0,11.284,11.284,11.2145,11.2542,689845.0
2021-02-23 12:00:00,11.33,11.33,11.25,11.27,395776.0,11.2542,11.2542,11.1747,11.1946,395776.0
2021-02-23 12:30:00,11.27,11.31,11.26,11.27,683538.0,11.1946,11.2343,11.1847,11.1946,683538.0
2021-02-23 13:00:00,11.28,11.32,11.26,11.26,778999.0,11.2045,11.2443,11.1847,11.1847,778999.0
2021-02-23 13:30:00,11.27,11.27,11.2,11.21,1118756.0,11.1946,11.1946,11.1251,11.135,1118756.0
2021-02-23 14:00:00,11.21,11.25,11.18,11.23,923594.0,11.135,11.1747,11.1052,11.1549,923594.0
2021-02-23 14:30:00,11.22,11.24,11.19,11.21,561901.0,11.1449,11.1648,11.1151,11.135,561901.0
2021-02-23 15:00:00,11.2,11.22,11.15,11.21,817820.0,11.1251,11.1449,11.0754,11.135,817820.0
2021-02-23 15:30:00,11.2,11.24,11.17,11.22,2959425.0,11.1251,11.1648,11.0953,11.1449,2959425.0
2021-02-24 09:30:00,11.28,11.42,11.25,11.27,888455.0,11.2045,11.3436,11.1747,11.1946,888455.0
2021-02-24 10:00:00,11.27,11.37,11.24,11.34,816638.0,11.1946,11.2939,11.1648,11.2641,816638.0
2021-02-24 10:30:00,11.35,11.39,11.32,11.39,1046767.0,11.2741,11.3138,11.2443,11.3138,1046767.0
2021-02-24 11:00:00,11.38,11.39,11.28,11.29,711247.0,11.3039,11.3138,11.2045,11.2145,711247.0
2021-02-24 11:30:00,11.29,11.34,11.27,11.3,1180832.0,11.2145,11.2641,11.1946,11.2244,1180832.0
2021-02-24 12:00:00,11.3,11.35,11.29,11.34,627861.0,11.2244,11.2741,11.2145,11.2641,627861.0
2021-02-24 12:30:00,11.34,11.38,11.33,11.36,469163.0,11.2641,11.3039,11.2542,11.284,469163.0
2021-02-24 13:00:00,11.37,11.4,11.34,11.35,614928.0,11.2939,11.3237,11.2641,11.2741,614928.0
2021-02-24 13:30:00,11.35,11.37,11.34,11.35,365450.0,11.2741,11.2939,11.2641,11.2741,365450.0
2021-02-24 14:00:00,11.36,11.49,11.32,11.44,1160057.0,11.284,11.4131,11.2443,11.3635,1160057.0
2021-02-24 14:30:00,11.44,11.56,11.43,11.53,750792.0,11.3635,11.4827,11.3535,11.4529,750792.0
2021-02-24 15:00:00,11.54,11.54,11.44,11.46,869725.0,11.4628,11.4628,11.3635,11.3833,869725.0
2021-02-24 15:30:00,11.45,11.53,11.37,11.4,2528191.0,11.3734,11.4529,11.2939,11.3237,2528191.0
2021-02-25 09:30:00,11.4,11.59,11.26,11.28,1048874.0,11.3237,11.5125,11.1847,11.2045,1048874.0
2021-02-25 10:00:00,11.28,11.3,11.2,11.28,753002.0,11.2045,11.2244,11.1251,11.2045,753002.0
2021-02-25 10:30:00,11.27,11.34,11.22,11.31,939130.0,11.1946,11.2641,11.1449,11.2343,939130.0
2021-02-25 11:00:00,11.31,11.4,11.25,11.28,1263873.0,11.2343,11.3237,11.1747,11.2045,1263873.0
2021-02-25 11:30:00,11.28,11.29,10.8,11.05,2902769.0,11.2045,11.2145,10.7277,10.9761,2902769.0
2021-02-25 12:00:00,11.05,11.18,10.99,11.16,1108070.0,10.9761,11.1052,10.9165,11.0853,1108070.0
2021-02-25 12:30:00,11.15,11.16,11.03,11.08,1057827.0,11.0754,11.0853,10.9562,11.0059,1057827.0
2021-02-25 13:00:00,11.08,11.1,10.97,11.04,1059043.0,11.0059,11.0257,10.8966,10.9661,1059043.0
2021-02-25 13:30:00,11.04,11.09,10.97,11.05,614654.0,10.9661,11.0158,10.8966,10.9761,614654.0
2021-02-25 14:00:00,11.05,11.12,11.02,11.08,1437244.0,10.9761,11.0456,10.9463,11.0059,1437244.0
2021-02-25 14:30:00,11.09,11.1,11.03,11.07,799104.0,11.0158,11.0257,10.9562,10.9959,799104.0
2021-02-25 15:00:00,11.07,11.09,10.94,10.95,1742098.0,10.9959,11.0158,10.8668,10.8767,1742098.0
2021-02-25 15:30:00,10.95,10.95,10.71,10.89,5673369.0,10.8767,10.8767,10.6383,10.8171,5673369.0
2021-02-26 09:30:00,10.87,11.03,10.79,10.8,889836.0,10.7973,10.9562,10.7178,10.7277,889836.0
2021-02-26 10:00:00,10.81,10.85,10.6,10.6,1462509.0,10.7377,10.7774,10.5291,10.5291,1462509.0
2021-02-26 10:30:00,10.6,10.73,10.58,10.71,664078.0,10.5291,10.6582,10.5092,10.6383,664078.0
2021-02-26 11:00:00,10.72,10.78,10.7,10.72,559350.0,10.6483,10.7079,10.6284,10.6483,559350.0
2021-02-26 11:30:00,10.72,10.8,10.7,10.78,602411.0,10.6483,10.7277,10.6284,10.7079,602411.0
2021-02-26 12:00:00,10.78,10.84,10.75,10.76,533440.0,10.7079,10.7675,10.6781,10.688,533440.0
2021-02-26 12:30:00,10.76,10.78,10.7,10.7,529302.0,10.688,10.7079,10.6284,10.6284,529302.0
2021-02-26 13:00:00,10.71,10.75,10.68,10.74,383961.0,10.6383,10.6781,10.6085,10.6681,383961.0
2021-02-26 13:30:00,10.74,10.75,10.64,10.66,588243.0,10.6681,10.6781,10.5688,10.5887,588243.0
2021-02-26 14:00:00,10.65,10.67,10.61,10.63,697178.0,10.5787,10.5986,10.539,10.5589,697178.0
2021-02-26 14:30:00,10.63,10.63,10.59,10.61,727192.0,10.5589,10.5589,10.5192,10.539,727192.0
2021-02-26 15:00:00,10.61,10.66,10.58,10.59,881881.0,10.539,10.5887,10.5092,10.5192,881881.0
2021-02-26 15:30:00,10.59,10.61,10.51,10.54,2435986.0,10.5192,10.539,10.4397,10.4695,2435986.0
2021-03-01 09:30:00,10.68,10.95,10.64,10.9,1243814.0,10.6085,10.8767,10.5688,10.8271,1243814.0
2021-03-01 10:00:00,10.9,11.02,10.9,10.97,670357.0,10.8271,10.9463,10.8271,10.8966,670357.0
2021-03-01 10:30:00,10.97,11.05,10.97,11.02,577244.0,10.8966,10.9761,10.8966,10.9463,577244.0
2021-03-01 11:00:00,11.01,11.14,10.99,11.04,1036703.0,10.9363,11.0655,10.9165,10.9661,1036703.0
2021-03-01 11:30:00,11.05,11.05,10.96,11.01,1131641.0,10.9761,10.9761,10.8867,10.9363,1131641.0
2021-03-01 12:00:00,11.01,11.08,10.99,11.08,764941.0,10.9363,11.0059,10.9165,11.0059,764941.0
2021-03-01 12:30:00,11.07,11.08,11.01,11.02,301128.0,10.9959,11.0059,10.9363,10.9463,301128.0
2021-03-01 13:00:00,11.03,11.03,10.97,10.99,353458.0,10.9562,10.9562,10.8966,10.9165,353458.0
2021-03-01 13:30:00,10.99,11.07,10.98,11.01,629980.0,10.9165,10.9959,10.9065,10.9363,629980.0
2021-03-01 14:00:00,11.01,11.02,10.96,10.97,373518.0,10.9363,10.9463,10.8867,10.8966,373518.0
2021-03-01 14:30:00,10.97,10.98,10.94,10.95,434162.0,10.8966,10.9065,10.8668,10.8767,434162.0
2021-03-01 15:00:00,10.94,10.97,10.93,10.95,477405.0,10.8668,10.8966,10.8569,10.8767,477405.0
2021-03-01 15:30:00,10.95,10.98,10.91,10.97,2682100.0,10.8767,10.9065,10.837,10.8966,2682100.0
2021-03-02 09:30:00,10.99,11.04,10.93,10.99,371933.0,10.9165,10.9661,10.8569,10.9165,371933.0
2021-03-02 10:00:00,10.98,10.99,10.91,10.94,330763.0,10.9065,10.9165,10.837,10.8668,330763.0
2021-03-02 10:30:00,10.94,10.95,10.9,10.93,295485.0,10.8668,10.8767,10.8271,10.8569,295485.0
2021-03-02 11:00:00,10.93,10.95,10.83,10.87,313548.0,10.8569,10.8767,10.7575,10.7973,313548.0
2021-03-02 11:30:00,10.87,10.87,10.78,10.82,381330.0,10.7973,10.7973,10.7079,10.7476,381330.0
2021-03-02 12:00:00,10.81,10.82,10.76,10.78,422990.0,10.7377,10.7476,10.688,10.7079,422990.0
2021-03-02 12:30:00,10.78,10.81,10.77,10.79,304079.0,10.7079,10.7377,10.6979,10.7178,304079.0
2021-03-02 13:00:00,10.8,10.85,10.79,10.85,317592.0,10.7277,10.7774,10.7178,10.7774,317592.0
2021-03-02 13:30:00,10.85,10.92,10.84,10.89,548636.0,10.7774,10.8469,10.7675,10.8171,548636.0
2021-03-02 14:00:00,10.89,10.89,10.8,10.8,333013.0,10.8171,10.8171,10.7277,10.7277,333013.0
2021-03-02 14:30:00,10.8,10.85,10.79,10.84,403946.0,10.7277,10.7774,10.7178,10.7675,403946.0
2021-03-02 15:00:00,10.84,10.9,10.83,10.87,443031.0,10.7675,10.8271,10.7575,10.7973,443031.0
2021-03-02 15:30:00,10.86,10.95,10.82,10.86,2050914.0,10.7873,10.8767,10.7476,10.7873,2050914.0
2021-03-03 09:30:00,10.9,10.95,10.82,10.86,834026.0,10.8271,10.8767,10.7476,10.7873,834026.0
2021-03-03 10:00:00,10.86,10.86,10.72,10.74,531075.0,10.7873,10.7873,10.6483,10.6681,531075.0
2021-03-03 10:30:00,10.74,10.78,10.7,10.78,459814.0,10.6681,10.7079,10.6284,10.7079,459814.0
2021-03-03 11:00:00,10.77,10.83,10.77,10.82,389774.0,10.6979,10.7575,10.6979,10.7476,389774.0
2021-03-03 11:30:00,10.82,10.87,10.81,10.86,377823.0,10.7476,10.7973,10.7377,10.7873,377823.0
2021-03-03 12:00:00,10.86,10.9,10.85,10.87,281049.0,10.7873,10.8271,10.7774,10.7973,281049.0
2021-03-03 12:30:00,10.86,10.87,10.73,10.74,651302.0,10.7873,10.7973,10.6582,10.6681,651302.0
2021-03-03 13:00:00,10.73,10.8,10.73,10.78,345137.0,10.6582,10.7277,10.6582,10.7079,345137.0
2021-03-03 13:30:00,10.77,10.78,10.74,10.78,412366.0,10.6979,10.7079,10.6681,10.7079,412366.0
2021-03-03 14:00:00,10.78,10.79,10.71,10.79,3855339.0,10.7079,10.7178,10.6383,10.7178,3855339.0
2021-03-03 14:30:00,10.79,10.8,10.7,10.78,390015.0,10.7178,10.7277,10.6284,10.7079,390015.0
2021-03-03 15:00:00,10.78,10.79,10.73,10.79,408115.0,10.7079,10.7178,10.6582,10.7178,408115.0
2021-03-03 15:30:00,10.79,10.8,10.71,10.74,1962515.0,10.7178,10.7277,10.6383,10.6681,1962515.0
2021-03-04 09:30:00,10.91,10.91,10.68,10.72,509375.0,10.837,10.837,10.6085,10.6483,509375.0
2021-03-04 10:00:00,10.71,10.74,10.62,10.71,519972.0,10.6383,10.6681,10.5489,10.6383,519972.0
2021-03-04 10:30:00,10.71,10.79,10.7,10.79,577961.0,10.6383,10.7178,10.6284,10.7178,577961.0
2021-03-04 11:00:00,10.79,10.85,10.77,10.8,838164.0,10.7178,10.7774,10.6979,10.7277,838164.0
2021-03-04 11:30:00,10.8,10.84,10.78,10.83,489581.0,10.7277,10.7675,10.7079,10.7575,489581.0
2021-03-04 12:00:00,10.83,10.86,10.71,10.74,560470.0,10.7575,10.7873,10.6383,10.6681,560470.0
2021-03-04 12:30:00,10.74,10.81,10.65,10.67,554640.0,10.6681,10.7377,10.5787,10.5986,554640.0
2021-03-04 13:00:00,10.68,10.74,10.62,10.68,836840.0,10.6085,10.6681,10.5489,10.6085,836840.0
2021-03-04 13:30:00,10.67,10.68,10.51,10.54,666350.0,10.5986,10.6085,10.4397,10.4695,666350.0
2021-03-04 14:00:00,10.54,10.69,10.53,10.66,576964.0,10.4695,10.6185,10.4596,10.5887,576964.0
2021-03-04 14:30:00,10.66,10.76,10.6,10.74,623345.0,10.5887,10.688,10.5291,10.6681,623345.0
2021-03-04 15:00:00,10.75,10.75,10.64,10.68,485780.0,10.6781,10.6781,10.5688,10.6085,485780.0
2021-03-04 15:30:00,10.68,10.75,10.66,10.72,1624266.0,10.6085,10.6781,10.5887,10.6483,1624266.0
2021-03-05 09:30:00,10.7,10.79,10.62,10.67,593427.0,10.6284,10.7178,10.5489,10.5986,593427.0
2021-03-05 10:00:00,10.66,10.81,10.59,10.61,3369141.0,10.5887,10.7377,10.5192,10.539,3369141.0
2021-03-05 10:30:00,10.61,10.62,10.51,10.53,715681.0,10.539,10.5489,10.4397,10.4596,715681.0
2021-03-05 11:00:00,10.53,10.54,10.37,10.39,1642309.0,10.4596,10.4695,10.3006,10.3205,1642309.0
2021-03-05 11:30:00,10.38,10.54,10.32,10.54,1987836.0,10.3106,10.4695,10.251,10.4695,1987836.0
2021-03-05 12:00:00,10.53,10.59,10.51,10.58,696757.0,10.4596,10.5192,10.4397,10.5092,696757.0
2021-03-05 12:30:00,10.59,10.7,10.58,10.69,507671.0,10.5192,10.6284,10.5092,10.6185,507671.0
2021-03-05 13:00:00,10.69,10.74,10.66,10.72,417960.0,10.6185,10.6681,10.5887,10.6483,417960.0
2021-03-05 13:30:00,10.72,10.77,10.69,10.77,536218.0,10.6483,10.6979,10.6185,10.6979,536218.0
2021-03-05 14:00:00,10.77,10.8,10.7,10.79,867055.0,10.6979,10.7277,10.6284,10.7178,867055.0
2021-03-05 14:30:00,10.79,10.81,10.76,10.81,315028.0,10.7178,10.7377,10.688,10.7377,315028.0
2021-03-05 15:00:00,10.8,10.83,10.78,10.82,654188.0,10.7277,10.7575,10.7079,10.7476,654188.0
2021-03-05 15:30:00,10.82,10.89,10.8,10.85,1254594.0,10.7476,10.8171,10.7277,10.7774,1254594.0
2021-03-08 09:30:00,10.88,11.09,10.81,11.07,1155157.0,10.8072,11.0158,10.7377,10.9959,1155157.0
2021-03-08 10:00:00,11.07,11.18,11.06,11.15,1029414.0,10.9959,11.1052,10.986,11.0754,1029414.0
2021-03-08 10:30:00,11.15,11.18,11.11,11.16,553409.0,11.0754,11.1052,11.0357,11.0853,553409.0
2021-03-08 11:00:00,11.16,11.25,11.16,11.25,842261.0,11.0853,11.1747,11.0853,11.1747,842261.0
2021-03-08 11:30:00,11.25,11.26,11.17,11.18,787161.0,11.1747,11.1847,11.0953,11.1052,787161.0
2021-03-08 12:00:00,11.18,11.27,11.18,11.26,596286.0,11.1052,11.1946,11.1052,11.1847,596286.0
2021-03-08 12:30:00,11.26,11.29,11.23,11.26,713239.0,11.1847,11.2145,11.1549,11.1847,713239.0
2021-03-08 13:00:00,11.27,11.33,11.25,11.31,655118.0,11.1946,11.2542,11.1747,11.2343,655118.0
2021-03-08 13:30:00,11.31,11.32,11.17,11.18,660564.0,11.2343,11.2443,11.0953,11.1052,660564.0
2021-03-08 14:00:00,11.17,11.25,11.17,11.21,784047.0,11.0953,11.1747,11.0953,11.135,784047.0
2021-03-08 14:30:00,11.21,11.21,11.09,11.19,856579.0,11.135,11.135,11.0158,11.1151,856579.0
2021-03-08 15:00:00,11.19,11.19,11.06,11.12,1048009.0,11.1151,11.1151,10.986,11.0456,1048009.0
2021-03-08 15:30:00,11.12,11.21,11.08,11.16,2959059.0,11.0456,11.135,11.0059,11.0853,2959059.0
2021-03-09 09:30:00,11.33,11.33,11.11,11.29,852752.0,11.2542,11.2542,11.0357,11.2145,852752.0
2021-03-09 10:00:00,11.29,11.35,11.28,11.32,482547.0,11.2145,11.2741,11.2045,11.2443,482547.0
2021-03-09 10:30:00,11.32,11.39,11.31,11.37,572079.0,11.2443,11.3138,11.2343,11.2939,572079.0
2021-03-09 11:00:00,11.36,11.38,11.33,11.36,323340.0,11.284,11.3039,11.2542,11.284,323340.0
2021-03-09 11:30:00,11.35,11.36,11.32,11.35,356796.0,11.2741,11.284,11.2443,11.2741,356796.0
2021-03-09 12:00:00,11.35,11.43,11.34,11.41,722452.0,11.2741,11.3535,11.2641,11.3337,722452.0
2021-03-09 12:30:00,11.41,11.42,11.37,11.42,492643.0,11.3337,11.3436,11.2939,11.3436,492643.0
2021-03-09 13:00:00,11.42,11.44,11.33,11.36,568277.0,11.3436,11.3635,11.2542,11.284,568277.0
2021-03-09 13:30:00,11.36,11.37,11.32,11.34,356358.0,11.284,11.2939,11.2443,11.2641,356358.0
2021-03-09 14:00:00,11.33,11.34,11.27,11.29,376715.0,11.2542,11.2641,11.1946,11.2145,376715.0
2021-03-09 14:30:00,11.29,11.34,11.29,11.32,374540.0,11.2145,11.2641,11.2145,11.2443,374540.0
2021-03-09 15:00:00,11.33,11.41,11.32,11.38,607343.0,11.2542,11.3337,11.2443,11.3039,607343.0
2021-03-09 15:30:00,11.38,11.4,11.31,11.34,1696852.0,11.3039,11.3237,11.2343,11.2641,1696852.0
2021-03-10 09:30:00,11.42,11.49,11.36,11.44,718757.0,11.3436,11.4131,11.284,11.3635,718757.0
2021-03-10 10:00:00,11.45,11.5,11.42,11.44,778284.0,11.3734,11.4231,11.3436,11.3635,778284.0
2021-03-10 10:30:00,11.44,11.5,11.41,11.48,1071247.0,11.3635,11.4231,11.3337,11.4032,1071247.0
2021-03-10 11:00:00,11.48,11.49,11.45,11.47,260784.0,11.4032,11.4131,11.3734,11.3933,260784.0
2021-03-10 11:30:00,11.48,11.5,11.4,11.4,480152.0,11.4032,11.4231,11.3237,11.3237,480152.0
2021-03-10 12:00:00,11.41,11.44,11.37,11.4,571274.0,11.3337,11.3635,11.2939,11.3237,571274.0
2021-03-10 12:30:00,11.41,11.46,11.39,11.46,435181.0,11.3337,11.3833,11.3138,11.3833,435181.0
2021-03-10 13:00:00,11.46,11.46,11.4,11.43,458651.0,11.3833,11.3833,11.3237,11.3535,458651.0
2021-03-10 13:30:00,11.44,11.47,11.42,11.46,187306.0,11.3635,11.3933,11.3436,11.3833,187306.0
2021-03-10 14:00:00,11.46,11.47,11.42,11.47,411318.0,11.3833,11.3933,11.3436,11.3933,411318.0
2021-03-10 14:30:00,11.46,11.49,11.45,11.48,629904.0,11.3833,11.4131,11.3734,11.4032,629904.0
2021-03-10 15:00:00,11.48,11.49,11.46,11.46,309464.0,11.4032,11.4131,11.3833,11.3833,309464.0
2021-03-10 15:30:00,11.46,11.48,11.42,11.46,1377180.0,11.3833,11.4032,11.3436,11.3833,1377180.0
2021-03-11 09:30:00,11.46,11.65,11.4,11.65,1703655.0,11.3833,11.5721,11.3237,11.5721,1703655.0
2021-03-11 10:00:00,11.65,11.65,11.39,11.4,1046048.0,11.5721,11.5721,11.3138,11.3237,1046048.0
2021-03-11 10:30:00,11.4,11.44,11.38,11.43,879095.0,11.3237,11.3635,11.3039,11.3535,879095.0
2021-03-11 11:00:00,11.43,11.45,11.39,11.45,665216.0,11.3535,11.3734,11.3138,11.3734,665216.0
2021-03-11 11:30:00,11.45,11.59,11.44,11.55,2060786.0,11.3734,11.5125,11.3635,11.4727,2060786.0
2021-03-11 12:00:00,11.54,11.57,11.52,11.53,551088.0,11.4628,11.4926,11.4429,11.4529,551088.0
2021-03-11 12:30:00,11.52,11.55,11.5,11.54,573639.0,11.4429,11.4727,11.4231,11.4628,573639.0
2021-03-11 13:00:00,11.54,11.56,11.51,11.52,449663.0,11.4628,11.4827,11.433,11.4429,449663.0
2021-03-11 13:30:00,11.52,11.54,11.49,11.53,597502.0,11.4429,11.4628,11.4131,11.4529,597502.0
2021-03-11 14:00:00,11.52,11.55,11.5,11.52,525741.0,11.4429,11.4727,11.4231,11.4429,525741.0
2021-03-11 14:30:00,11.52,11.55,11.47,11.47,9969629.0,11.4429,11.4727,11.3933,11.3933,9969629.0
2021-03-11 15:00:00,11.48,11.5,11.44,11.47,1350151.0,11.4032,11.4231,11.3635,11.3933,1350151.0
2021-03-11 15:30:00,11.46,11.47,11.44,11.46,928561.0,11.3833,11.3933,11.3635,11.3833,928561.0
2021-03-12 09:30:00,11.46,11.54,11.4,11.5,1147779.0,11.3833,11.4628,11.3237,11.4231,1147779.0
2021-03-12 10:00:00,11.5,11.5,11.41,11.46,593229.0,11.4231,11.4231,11.3337,11.3833,593229.0
2021-03-12 10:30:00,11.46,11.53,11.44,11.52,1116210.0,11.3833,11.4529,11.3635,11.4429,1116210.0
2021-03-12 11:00:00,11.51,11.55,11.5,11.54,507808.0,11.433,11.4727,11.4231,11.4628,507808.0
2021-03-12 11:30:00,11.54,11.58,11.53,11.57,497654.0,11.4628,11.5025,11.4529,11.4926,497654.0
2021-03-12 12:00:00,11.57,11.58,11.55,11.58,364270.0,11.4926,11.5025,11.4727,11.5025,364270.0
2021-03-12 12:30:00,11.58,11.62,11.57,11.6,432132.0,11.5025,11.5423,11.4926,11.5224,432132.0
2021-03-12 13:00:00,11.6,11.6,11.55,11.55,256490.0,11.5224,11.5224,11.4727,11.4727,256490.0
2021-03-12 13:30:00,11.56,11.58,11.52,11.57,278867.0,11.4827,11.5025,11.4429,11.4926,278867.0
2021-03-12 14:00:00,11.57,11.6,11.56,11.6,221559.0,11.4926,11.5224,11.4827,11.5224,221559.0
2021-03-12 14:30:00,11.6,11.62,11.57,11.59,389817.0,11.5224,11.5423,11.4926,11.5125,389817.0
2021-03-12 15:00:00,11.58,11.6,11.56,11.58,448449.0,11.5025,11.5224,11.4827,11.5025,448449.0
2021-03-12 15:30:00,11.58,11.6,11.5,11.5,2571896.0,11.5025,11.5224,11.4231,11.4231,2571896.0
2021-03-15 09:30:00,11.61,11.76,11.57,11.66,1690187.0,11.5323,11.6813,11.4926,11.582,1690187.0
2021-03-15 10:00:00,11.66,11.66,11.57,11.62,523225.0,11.582,11.582,11.4926,11.5423,523225.0
2021-03-15 10:30:00,11.62,11.77,11.61,11.74,663515.0,11.5423,11.6913,11.5323,11.6615,663515.0
2021-03-15 11:00:00,11.74,11.79,11.73,11.77,1255167.0,11.6615,11.7111,11.6515,11.6913,1255167.0
2021-03-15 11:30:00,11.77,11.77,11.68,11.69,556028.0,11.6913,11.6913,11.6019,11.6118,556028.0
2021-03-15 12:00:00,11.69,11.72,11.65,11.71,419260.0,11.6118,11.6416,11.5721,11.6317,419260.0
2021-03-15 12:30:00,11.71,11.78,11.71,11.75,508379.0,11.6317,11.7012,11.6317,11.6714,508379.0
2021-03-15 13:00:00,11.76,11.76,11.74,11.75,218133.0,11.6813,11.6813,11.6615,11.6714,218133.0
2021-03-15 13:30:00,11.76,11.78,11.74,11.77,347635.0,11.6813,11.7012,11.6615,11.6913,347635.0
2021-03-15 14:00:00,11.77,11.8,11.76,11.79,500414.0,11.6913,11.7211,11.6813,11.7111,500414.0
2021-03-15 14:30:00,11.79,11.83,11.79,11.83,647990.0,11.7111,11.7509,11.7111,11.7509,647990.0
2021-03-15 15:00:00,11.83,11.84,11.81,11.83,331156.0,11.7509,11.7608,11.731,11.7509,331156.0
2021-03-15 15:30:00,11.83,11.85,11.75,11.85,1502682.0,11.7509,11.7707,11.6714,11.7707,1502682.0
2021-03-16 09:30:00,11.8,11.89,11.68,11.7,423193.0,11.7211,11.8105,11.6019,11.6217,423193.0
2021-03-16 10:00:00,11.7,11.71,11.63,11.67,350286.0,11.6217,11.6317,11.5522,11.5919,350286.0
2021-03-16 10:30:00,11.67,11.68,11.62,11.63,305989.0,11.5919,11.6019,11.5423,11.5522,305989.0
2021-03-16 11:00:00,11.62,11.66,11.57,11.63,465164.0,11.5423,11.582,11.4926,11.5522,465164.0
2021-03-16 11:30:00,11.63,11.69,11.63,11.69,441796.0,11.5522,11.6118,11.5522,11.6118,441796.0
2021-03-16 12:00:00,11.69,11.75,11.68,11.71,550517.0,11.6118,11.6714,11.6019,11.6317,550517.0
2021-03-16 12:30:00,11.71,11.76,11.71,11.73,439407.0,11.6317,11.6813,11.6317,11.6515,439407.0
2021-03-16 13:00:00,11.73,11.76,11.72,11.75,362795.0,11.6515,11.6813,11.6416,11.6714,362795.0
2021-03-16 13:30:00,11.75,11.76,11.73,11.74,316094.0,11.6714,11.6813,11.6515,11.6615,316094.0
2021-03-16 14:00:00,11.73,11.78,11.72,11.76,374717.0,11.6515,11.7012,11.6416,11.6813,374717.0
2021-03-16 14:30:00,11.76,11.76,11.7,11.74,550216.0,11.6813,11.6813,11.6217,11.6615,550216.0
2021-03-16 15:00:00,11.74,11.85,11.72,11.84,846423.0,11.6615,11.7707,11.6416,11.7608,846423.0
2021-03-16 15:30:00,11.84,11.89,11.8,11.87,2562211.0,11.7608,11.8105,11.7211,11.7906,2562211.0
2021-03-17 09:30:00,11.8,11.86,11.68,11.79,708476.0,11.7211,11.7807,11.6019,11.7111,708476.0
2021-03-17 10:00:00,11.78,11.88,11.78,11.86,391923.0,11.7012,11.8005,11.7012,11.7807,391923.0
2021-03-17 10:30:00,11.86,11.87,11.8,11.85,467146.0,11.7807,11.7906,11.7211,11.7707,467146.0
2021-03-17 11:00:00,11.85,11.88,11.82,11.83,442036.0,11.7707,11.8005,11.7409,11.7509,442036.0
2021-03-17 11:30:00,11.83,11.86,11.8,11.86,459465.0,11.7509,11.7807,11.7211,11.7807,459465.0
2021-03-17 12:00:00,11.86,11.88,11.81,11.81,285741.0,11.7807,11.8005,11.731,11.731,285741.0
2021-03-17 12:30:00,11.81,11.86,11.81,11.83,387937.0,11.731,11.7807,11.731,11.7509,387937.0
2021-03-17 13:00:00,11.83,11.83,11.77,11.82,436042.0,11.7509,11.7509,11.6913,11.7409,436042.0
2021-03-17 13:30:00,11.82,11.86,11.71,11.73,3579648.0,11.7409,11.7807,11.6317,11.6515,3579648.0
2021-03-17 14:00:00,11.73,11.81,11.68,11.7,1081038.0,11.6515,11.731,11.6019,11.6217,1081038.0
2021-03-17 14:30:00,11.69,11.78,11.68,11.77,546524.0,11.6118,11.7012,11.6019,11.6913,546524.0
2021-03-17 15:00:00,11.77,11.78,11.71,11.78,409480.0,11.6913,11.7012,11.6317,11.7012,409480.0
2021-03-17 15:30:00,11.77,11.83,11.75,11.82,1920104.0,11.6913,11.7509,11.6714,11.7409,1920104.0
2021-03-18 09:30:00,11.71,11.74,11.58,11.6,1062824.0,11.6317,11.6615,11.5025,11.5224,1062824.0
2021-03-18 10:00:00,11.61,11.68,11.54,11.54,1268450.0,11.5323,11.6019,11.4628,11.4628,1268450.0
2021-03-18 10:30:00,11.54,11.55,11.48,11.49,859989.0,11.4628,11.4727,11.4032,11.4131,859989.0
2021-03-18 11:00:00,11.5,11.51,11.37,11.44,1512167.0,11.4231,11.433,11.2939,11.3635,1512167.0
2021-03-18 11:30:00,11.44,11.51,11.42,11.5,650467.0,11.3635,11.433,11.3436,11.4231,650467.0
2021-03-18 12:00:00,11.5,11.52,11.43,11.45,467656.0,11.4231,11.4429,11.3535,11.3734,467656.0
2021-03-18 12:30:00,11.45,11.48,11.37,11.4,500781.0,11.3734,11.4032,11.2939,11.3237,500781.0
2021-03-18 13:00:00,11.4,11.42,11.36,11.38,698434.0,11.3237,11.3436,11.284,11.3039,698434.0
2021-03-18 13:30:00,11.37,11.38,11.32,11.36,775700.0,11.2939,11.3039,11.2443,11.284,775700.0
2021-03-18 14:00:00,11.36,11.37,11.29,11.32,561006.0,11.284,11.2939,11.2145,11.2443,561006.0
2021-03-18 14:30:00,11.32,11.45,11.31,11.43,1401792.0,11.2443,11.3734,11.2343,11.3535,1401792.0
2021-03-18 15:00:00,11.43,11.43,11.29,11.32,1199529.0,11.3535,11.3535,11.2145,11.2443,1199529.0
2021-03-18 15:30:00,11.32,11.33,11.26,11.3,4076742.0,11.2443,11.2542,11.1847,11.2244,4076742.0
2021-03-19 09:30:00,11.37,11.58,11.22,11.29,1611630.0,11.2939,11.5025,11.1449,11.2145,1611630.0
2021-03-19 10:00:00,11.29,11.3,11.19,11.27,1361568.0,11.2145,11.2244,11.1151,11.1946,1361568.0
2021-03-19 10:30:00,11.27,11.31,11.22,11.29,1358586.0,11.1946,11.2343,11.1449,11.2145,1358586.0
2021-03-19 11:00:00,11.28,11.33,11.21,11.21,772102.0,11.2045,11.2542,11.135,11.135,772102.0
2021-03-19 11:30:00,11.21,11.27,11.19,11.27,777127.0,11.135,11.1946,11.1151,11.1946,777127.0
2021-03-19 12:00:00,11.27,11.36,11.26,11.33,3765402.0,11.1946,11.284,11.1847,11.2542,3765402.0
2021-03-19 12:30:00,11.33,11.36,11.29,11.29,995356.0,11.2542,11.284,11.2145,11.2145,995356.0
2021-03-19 13:00:00,11.29,11.31,11.2,11.24,719722.0,11.2145,11.2343,11.1251,11.1648,719722.0
2021-03-19 13:30:00,11.24,11.35,11.23,11.35,710135.0,11.1648,11.2741,11.1549,11.2741,710135.0
2021-03-19 14:00:00,11.35,11.36,11.29,11.33,966784.0,11.2741,11.284,11.2145,11.2542,966784.0
2021-03-19 14:30:00,11.33,11.37,11.3,11.37,895871.0,11.2542,11.2939,11.2244,11.2939,895871.0
2021-03-19 15:00:00,11.36,11.41,11.36,11.36,1424305.0,11.284,11.3337,11.284,11.284,1424305.0
2021-03-19 15:30:00,11.37,11.49,11.25,11.27,4557362.0,11.2939,11.4131,11.1747,11.1946,4557362.0
2021-03-22 09:30:00,11.18,11.26,11.03,11.16,1071767.0,11.1052,11.1847,10.9562,11.0853,1071767.0
2021-03-22 10:00:00,11.16,11.24,11.09,11.1,487146.0,11.0853,11.1648,11.0158,11.0257,487146.0
2021-03-22 10:30:00,11.1,11.16,11.08,11.12,503209.0,11.0257,11.0853,11.0059,11.0456,503209.0
2021-03-22 11:00:00,11.12,11.19,11.1,11.13,667991.0,11.0456,11.1151,11.0257,11.0555,667991.0
2021-03-22 11:30:00,11.12,11.13,11.05,11.11,387976.0,11.0456,11.0555,10.9761,11.0357,387976.0
2021-03-22 12:00:00,11.11,11.15,11.09,11.13,445579.0,11.0357,11.0754,11.0158,11.0555,445579.0
2021-03-22 12:30:00,11.13,11.14,11.11,11.13,317325.0,11.0555,11.0655,11.0357,11.0555,317325.0
2021-03-22 13:00:00,11.13,11.17,11.11,11.15,344289.0,11.0555,11.0953,11.0357,11.0754,344289.0
2021-03-22 13:30:00,11.15,11.15,11.1,11.11,434650.0,11.0754,11.0754,11.0257,11.0357,434650.0
2021-03-22 14:00:00,11.11,11.11,11.07,11.08,502451.0,11.0357,11.0357,10.9959,11.0059,502451.0
2021-03-22 14:30:00,11.08,11.11,11.07,11.1,377056.0,11.0059,11.0357,10.9959,11.0257,377056.0
2021-03-22 15:00:00,11.1,11.1,11.08,11.1,380917.0,11.0257,11.0257,11.0059,11.0257,380917.0
2021-03-22 15:30:00,11.1,11.14,11.08,11.12,1712045.0,11.0257,11.0655,11.0059,11.0456,1712045.0
2021-03-23 09:30:00,11.13,11.19,11.05,11.07,681652.0,11.0555,11.1151,10.9761,10.9959,681652.0
2021-03-23 10:00:00,11.06,11.08,11.04,11.05,268181.0,10.986,11.0059,10.9661,10.9761,268181.0
2021-03-23 10:30:00,11.05,11.06,10.89,10.92,1033367.0,10.9761,10.986,10.8171,10.8469,1033367.0
2021-03-23 11:00:00,10.93,10.96,10.9,10.96,401675.0,10.8569,10.8867,10.8271,10.8867,401675.0
2021-03-23 11:30:00,10.95,10.98,10.9,10.97,267825.0,10.8767,10.9065,10.8271,10.8966,267825.0
2021-03-23 12:00:00,10.97,11.07,10.96,11.05,510226.0,10.8966,10.9959,10.8867,10.9761,510226.0
2021-03-23 12:30:00,11.05,11.06,11.01,11.04,200302.0,10.9761,10.986,10.9363,10.9661,200302.0
2021-03-23 13:00:00,11.04,11.13,11.04,11.09,458790.0,10.9661,11.0555,10.9661,11.0158,458790.0
2021-03-23 13:30:00,11.09,11.1,11.07,11.08,218355.0,11.0158,11.0257,10.9959,11.0059,218355.0
2021-03-23 14:00:00,11.08,11.09,11.06,11.09,235569.0,11.0059,11.0158,10.986,11.0158,235569.0
2021-03-23 14:30:00,11.09,11.09,11.0,11.01,518037.0,11.0158,11.0158,10.9264,10.9363,518037.0
2021-03-23 15:00:00,11.01,11.02,10.94,10.99,745884.0,10.9363,10.9463,10.8668,10.9165,745884.0
2021-03-23 15:30:00,10.99,10.99,10.92,10.93,1746474.0,10.9165,10.9165,10.8469,10.8569,1746474.0
2021-03-24 09:30:00,10.96,11.43,10.92,11.33,2361298.0,10.8867,11.3535,10.8469,11.2542,2361298.0
2021-03-24 10:00:00,11.33,11.36,11.26,11.29,1118954.0,11.2542,11.284,11.1847,11.2145,1118954.0
2021-03-24 10:30:00,11.29,11.55,11.24,11.53,1854337.0,11.2145,11.4727,11.1648,11.4529,1854337.0
2021-03-24 11:00:00,11.53,11.72,11.5,11.68,1968959.0,11.4529,11.6416,11.4231,11.6019,1968959.0
2021-03-24 11:30:00,11.68,11.76,11.41,11.46,1623606.0,11.6019,11.6813,11.3337,11.3833,1623606.0
2021-03-24 12:00:00,11.46,11.5,11.43,11.46,939508.0,11.3833,11.4231,11.3535,11.3833,939508.0
2021-03-24 12:30:00,11.46,11.52,11.39,11.44,832957.0,11.3833,11.4429,11.3138,11.3635,832957.0
2021-03-24 13:00:00,11.44,11.48,11.39,11.41,996286.0,11.3635,11.4032,11.3138,11.3337,996286.0
2021-03-24 13:30:00,11.4,11.41,11.36,11.4,521954.0,11.3237,11.3337,11.284,11.3237,521954.0
2021-03-24 14:00:00,11.41,11.43,11.36,11.38,648727.0,11.3337,11.3535,11.284,11.3039,648727.0
2021-03-24 14:30:00,11.38,11.39,11.31,11.32,914913.0,11.3039,11.3138,11.2343,11.2443,914913.0
2021-03-24 15:00:00,11.33,11.4,11.28,11.38,1039504.0,11.2542,11.3237,11.2045,11.3039,1039504.0
2021-03-24 15:30:00,11.38,11.4,11.24,11.29,4486330.0,11.3039,11.3237,11.1648,11.2145,4486330.0
2021-03-25 09:30:00,11.33,11.54,11.29,11.48,1015913.0,11.2542,11.4628,11.2145,11.4032,1015913.0
2021-03-25 10:00:00,11.49,11.58,11.45,11.56,2322172.0,11.4131,11.5025,11.3734,11.4827,2322172.0
2021-03-25 10:30:00,11.56,11.6,11.55,11.6,653228.0,11.4827,11.5224,11.4727,11.5224,653228.0
2021-03-25 11:00:00,11.6,11.64,11.55,11.64,810423.0,11.5224,11.5621,11.4727,11.5621,810423.0
2021-03-25 11:30:00,11.64,11.75,11.61,11.74,1010797.0,11.5621,11.6714,11.5323,11.6615,1010797.0
2021-03-25 12:00:00,11.75,11.79,11.71,11.78,1198292.0,11.6714,11.7111,11.6317,11.7012,1198292.0
2021-03-25 12:30:00,11.78,11.84,11.75,11.84,1047078.0,11.7012,11.7608,11.6714,11.7608,1047078.0
2021-03-25 13:00:00,11.84,11.85,11.77,11.79,1261114.0,11.7608,11.7707,11.6913,11.7111,1261114.0
2021-03-25 13:30:00,11.79,11.86,11.79,11.8,647570.0,11.7111,11.7807,11.7111,11.7211,647570.0
2021-03-25 14:00:00,11.8,11.84,11.76,11.8,1354131.0,11.7211,11.7608,11.6813,11.7211,1354131.0
2021-03-25 14:30:00,11.81,11.88,11.79,11.87,1119331.0,11.731,11.8005,11.7111,11.7906,1119331.0
2021-03-25 15:00:00,11.88,11.92,11.86,11.88,1300883.0,11.8005,11.8403,11.7807,11.8005,1300883.0
2021-03-25 15:30:00,11.88,11.9,11.83,11.9,2487625.0,11.8005,11.8204,11.7509,11.8204,2487625.0
2021-03-26 09:30:00,11.86,11.95,11.78,11.86,1188883.0,11.7807,11.8701,11.7012,11.7807,1188883.0
2021-03-26 10:00:00,11.86,12.0,11.86,11.99,1153033.0,11.7807,11.9197,11.7807,11.9098,1153033.0
2021-03-26 10:30:00,11.99,12.04,11.91,11.93,1141674.0,11.9098,11.9594,11.8303,11.8502,1141674.0
2021-03-26 11:00:00,11.93,11.96,11.9,11.94,452054.0,11.8502,11.88,11.8204,11.8601,452054.0
2021-03-26 11:30:00,11.94,11.96,11.91,11.92,314990.0,11.8601,11.88,11.8303,11.8403,314990.0
2021-03-26 12:00:00,11.92,11.94,11.85,11.94,419888.0,11.8403,11.8601,11.7707,11.8601,419888.0
2021-03-26 12:30:00,11.94,12.0,11.92,11.98,595184.0,11.8601,11.9197,11.8403,11.8999,595184.0
2021-03-26 13:00:00,11.98,11.98,11.88,11.88,480809.0,11.8999,11.8999,11.8005,11.8005,480809.0
2021-03-26 13:30:00,11.88,11.91,11.88,11.91,512928.0,11.8005,11.8303,11.8005,11.8303,512928.0
2021-03-26 14:00:00,11.91,11.93,11.87,11.92,455963.0,11.8303,11.8502,11.7906,11.8403,455963.0
2021-03-26 14:30:00,11.92,11.98,11.9,11.98,677085.0,11.8403,11.8999,11.8204,11.8999,677085.0
2021-03-26 15:00:00,11.98,11.98,11.94,11.96,680737.0,11.8999,11.8999,11.8601,11.88,680737.0
2021-03-26 15:30:00,11.96,12.08,11.95,12.08,1825164.0,11.88,11.9992,11.8701,11.9992,1825164.0
2021-03-29 09:30:00,12.0,12.06,11.83,11.86,1404778.0,11.9197,11.9793,11.7509,11.7807,1404778.0
2021-03-29 10:00:00,11.86,11.88,11.7,11.74,688943.0,11.7807,11.8005,11.6217,11.6615,688943.0
2021-03-29 10:30:00,11.74,11.75,11.65,11.68,519698.0,11.6615,11.6714,11.5721,11.6019,519698.0
2021-03-29 11:00:00,11.68,11.69,11.61,11.66,437999.0,11.6019,11.6118,11.5323,11.582,437999.0
2021-03-29 11:30:00,11.66,11.66,11.55,11.55,501599.0,11.582,11.582,11.4727,11.4727,501599.0
2021-03-29 12:00:00,11.55,11.63,11.52,11.63,550039.0,11.4727,11.5522,11.4429,11.5522,550039.0
2021-03-29 12:30:00,11.63,11.64,11.6,11.61,526865.0,11.5522,11.5621,11.5224,11.5323,526865.0
2021-03-29 13:00:00,11.61,11.62,11.52,11.58,498179.0,11.5323,11.5423,11.4429,11.5025,498179.0
2021-03-29 13:30:00,11.58,11.65,11.57,11.63,338422.0,11.5025,11.5721,11.4926,11.5522,338422.0
2021-03-29 14:00:00,11.63,11.63,11.55,11.57,423358.0,11.5522,11.5522,11.4727,11.4926,423358.0
2021-03-29 14:30:00,11.57,11.62,11.55,11.6,412746.0,11.4926,11.5423,11.4727,11.5224,412746.0
2021-03-29 15:00:00,11.6,11.66,11.59,11.66,438268.0,11.5224,11.582,11.5125,11.582,438268.0
2021-03-29 15:30:00,11.66,11.66,11.51,11.51,1501223.0,11.582,11.582,11.433,11.433,1501223.0
2021-03-30 09:30:00,11.45,11.6,11.41,11.46,394751.0,11.3734,11.5224,11.3337,11.3833,394751.0
2021-03-30 10:00:00,11.46,11.55,11.45,11.51,332488.0,11.3833,11.4727,11.3734,11.433,332488.0
2021-03-30 10:30:00,11.51,11.55,11.47,11.54,250599.0,11.433,11.4727,11.3933,11.4628,250599.0
2021-03-30 11:00:00,11.54,11.6,11.52,11.54,326694.0,11.4628,11.5224,11.4429,11.4628,326694.0
2021-03-30 11:30:00,11.54,11.57,11.51,11.52,276729.0,11.4628,11.4926,11.433,11.4429,276729.0
2021-03-30 12:00:00,11.52,11.54,11.46,11.48,391073.0,11.4429,11.4628,11.3833,11.4032,391073.0
2021-03-30 12:30:00,11.48,11.5,11.47,11.48,375189.0,11.4032,11.4231,11.3933,11.4032,375189.0
2021-03-30 13:00:00,11.48,11.49,11.43,11.44,448908.0,11.4032,11.4131,11.3535,11.3635,448908.0
2021-03-30 13:30:00,11.45,11.5,11.44,11.49,354608.0,11.3734,11.4231,11.3635,11.4131,354608.0
2021-03-30 14:00:00,11.49,11.49,11.44,11.45,325818.0,11.4131,11.4131,11.3635,11.3734,325818.0
2021-03-30 14:30:00,11.44,11.53,11.43,11.53,386157.0,11.3635,11.4529,11.3535,11.4529,386157.0
2021-03-30 15:00:00,11.53,11.54,11.45,11.5,1122201.0,11.4529,11.4628,11.3734,11.4231,1122201.0
2021-03-30 15:30:00,11.49,11.5,11.44,11.5,1656240.0,11.4131,11.4231,11.3635,11.4231,1656240.0
2021-03-31 09:30:00,11.55,11.67,11.55,11.6,463084.0,11.4727,11.5919,11.4727,11.5224,463084.0
2021-03-31 10:00:00,11.6,11.75,11.59,11.75,476777.0,11.5224,11.6714,11.5125,11.6714,476777.0
2021-03-31 10:30:00,11.74,11.82,11.67,11.78,788414.0,11.6615,11.7409,11.5919,11.7012,788414.0
2021-03-31 11:00:00,11.77,11.81,11.76,11.8,572014.0,11.6913,11.731,11.6813,11.7211,572014.0
2021-03-31 11:30:00,11.79,11.8,11.73,11.75,392144.0,11.7111,11.7211,11.6515,11.6714,392144.0
2021-03-31 12:00:00,11.75,11.75,11.68,11.73,353450.0,11.6714,11.6714,11.6019,11.6515,353450.0
2021-03-31 12:30:00,11.73,11.77,11.72,11.75,239646.0,11.6515,11.6913,11.6416,11.6714,239646.0
2021-03-31 13:00:00,11.75,11.8,11.74,11.76,256193.0,11.6714,11.7211,11.6615,11.6813,256193.0
2021-03-31 13:30:00,11.75,11.76,11.73,11.73,292100.0,11.6714,11.6813,11.6515,11.6515,292100.0
2021-03-31 14:00:00,11.73,11.78,11.72,11.77,311487.0,11.6515,11.7012,11.6416,11.6913,311487.0
2021-03-31 14:30:00,11.77,11.8,11.69,11.69,443096.0,11.6913,11.7211,11.6118,11.6118,443096.0
2021-03-31 15:00:00,11.69,11.78,11.69,11.78,523857.0,11.6118,11.7012,11.6118,11.7012,523857.0
2021-03-31 15:30:00,11.77,11.82,11.69,11.71,2767793.0,11.6913,11.7409,11.6118,11.6317,2767793.0
2021-04-01 09:30:00,11.7,11.8,11.47,11.49,1175290.0,11.6217,11.7211,11.3933,11.4131,1175290.0
2021-04-01 10:00:00,11.49,11.6,11.48,11.54,736078.0,11.4131,11.5224,11.4032,11.4628,736078.0
2021-04-01 10:30:00,11.53,11.56,11.46,11.47,867690.0,11.4529,11.4827,11.3833,11.3933,867690.0
2021-04-01 11:00:00,11.46,11.52,11.46,11.48,645800.0,11.3833,11.4429,11.3833,11.4032,645800.0
2021-04-01 11:30:00,11.48,11.5,11.42,11.49,423525.0,11.4032,11.4231,11.3436,11.4131,423525.0
2021-04-01 12:00:00,11.49,11.52,11.44,11.52,578419.0,11.4131,11.4429,11.3635,11.4429,578419.0
2021-04-01 12:30:00,11.52,11.52,11.49,11.51,399118.0,11.4429,11.4429,11.4131,11.433,399118.0
2021-04-01 13:00:00,11.51,11.52,11.41,11.45,416475.0,11.433,11.4429,11.3337,11.3734,416475.0
2021-04-01 13:30:00,11.44,11.46,11.42,11.45,378828.0,11.3635,11.3833,11.3436,11.3734,378828.0
2021-04-01 14:00:00,11.44,11.46,11.43,11.46,371943.0,11.3635,11.3833,11.3535,11.3833,371943.0
2021-04-01 14:30:00,11.46,11.47,11.43,11.44,308934.0,11.3833,11.3933,11.3535,11.3635,308934.0
2021-04-01 15:00:00,11.44,11.47,11.43,11.45,280869.0,11.3635,11.3933,11.3535,11.3734,280869.0
2021-04-01 15:30:00,11.45,11.54,11.44,11.5,1089657.0,11.3734,11.4628,11.3635,11.4231,1089657.0
2021-04-05 09:30:00,11.64,11.79,11.58,11.79,1531090.0,11.5621,11.7111,11.5025,11.7111,1531090.0
2021-04-05 10:00:00,11.78,11.85,11.73,11.77,1394974.0,11.7012,11.7707,11.6515,11.6913,1394974.0
2021-04-05 10:30:00,11.77,11.78,11.7,11.76,793114.0,11.6913,11.7012,11.6217,11.6813,793114.0
2021-04-05 11:00:00,11.76,11.76,11.68,11.74,886628.0,11.6813,11.6813,11.6019,11.6615,886628.0
2021-04-05 11:30:00,11.74,11.75,11.7,11.72,378003.0,11.6615,11.6714,11.6217,11.6416,378003.0
2021-04-05 12:00:00,11.71,11.72,11.62,11.66,429245.0,11.6317,11.6416,11.5423,11.582,429245.0
2021-04-05 12:30:00,11.66,11.67,11.59,11.62,613116.0,11.582,11.5919,11.5125,11.5423,613116.0
2021-04-05 13:00:00,11.61,11.64,11.59,11.61,335522.0,11.5323,11.5621,11.5125,11.5323,335522.0
2021-04-05 13:30:00,11.61,11.61,11.56,11.6,426061.0,11.5323,11.5323,11.4827,11.5224,426061.0
2021-04-05 14:00:00,11.6,11.6,11.56,11.59,391058.0,11.5224,11.5224,11.4827,11.5125,391058.0
2021-04-05 14:30:00,11.58,11.61,11.57,11.58,430368.0,11.5025,11.5323,11.4926,11.5025,430368.0
2021-04-05 15:00:00,11.58,11.64,11.56,11.61,620446.0,11.5025,11.5621,11.4827,11.5323,620446.0
2021-04-05 15:30:00,11.61,11.67,11.6,11.66,1616203.0,11.5323,11.5919,11.5224,11.582,1616203.0
2021-04-06 09:30:00,11.57,11.66,11.44,11.61,1184174.0,11.4926,11.582,11.3635,11.5323,1184174.0
2021-04-06 10:00:00,11.62,11.62,11.55,11.59,441873.0,11.5423,11.5423,11.4727,11.5125,441873.0
2021-04-06 10:30:00,11.59,11.65,11.58,11.59,392087.0,11.5125,11.5721,11.5025,11.5125,392087.0
2021-04-06 11:00:00,11.59,11.61,11.53,11.55,514141.0,11.5125,11.5323,11.4529,11.4727,514141.0
2021-04-06 11:30:00,11.55,11.57,11.52,11.54,866910.0,11.4727,11.4926,11.4429,11.4628,866910.0
2021-04-06 12:00:00,11.54,11.56,11.51,11.51,381146.0,11.4628,11.4827,11.433,11.433,381146.0
2021-04-06 12:30:00,11.51,11.52,11.47,11.51,656833.0,11.433,11.4429,11.3933,11.433,656833.0
2021-04-06 13:00:00,11.51,11.52,11.48,11.49,392810.0,11.433,11.4429,11.4032,11.4131,392810.0
2021-04-06 13:30:00,11.48,11.51,11.45,11.5,429497.0,11.4032,11.433,11.3734,11.4231,429497.0
2021-04-06 14:00:00,11.5,11.5,11.43,11.45,494966.0,11.4231,11.4231,11.3535,11.3734,494966.0
2021-04-06 14:30:00,11.45,11.47,11.32,11.38,1500669.0,11.3734,11.3933,11.2443,11.3039,1500669.0
2021-04-06 15:00:00,11.37,11.43,11.35,11.42,1432834.0,11.2939,11.3535,11.2741,11.3436,1432834.0
2021-04-06 15:30:00,11.41,11.45,11.38,11.44,2624591.0,11.3337,11.3734,11.3039,11.3635,2624591.0
2021-04-07 09:30:00,11.38,11.5,11.36,11.5,667170.0,11.3039,11.4231,11.284,11.4231,667170.0
2021-04-07 10:00:00,11.5,11.5,11.42,11.42,822733.0,11.4231,11.4231,11.3436,11.3436,822733.0
2021-04-07 10:30:00,11.43,11.45,11.36,11.37,721860.0,11.3535,11.3734,11.284,11.2939,721860.0
2021-04-07 11:00:00,11.37,11.38,11.32,11.35,503635.0,11.2939,11.3039,11.2443,11.2741,503635.0
2021-04-07 11:30:00,11.35,11.35,11.3,11.32,330376.0,11.2741,11.2741,11.2244,11.2443,330376.0
2021-04-07 12:00:00,11.33,11.37,11.31,11.35,509606.0,11.2542,11.2939,11.2343,11.2741,509606.0
2021-04-07 12:30:00,11.35,11.4,11.34,11.4,294312.0,11.2741,11.3237,11.2641,11.3237,294312.0
2021-04-07 13:00:00,11.4,11.41,11.36,11.38,476823.0,11.3237,11.3337,11.284,11.3039,476823.0
2021-04-07 13:30:00,11.38,11.41,11.38,11.4,243394.0,11.3039,11.3337,11.3039,11.3237,243394.0
2021-04-07 14:00:00,11.4,11.42,11.38,11.39,287722.0,11.3237,11.3436,11.3039,11.3138,287722.0
2021-04-07 14:30:00,11.39,11.4,11.34,11.35,441269.0,11.3138,11.3237,11.2641,11.2741,441269.0
2021-04-07 15:00:00,11.35,11.35,11.27,11.33,1247140.0,11.2741,11.2741,11.1946,11.2542,1247140.0
2021-04-07 15:30:00,11.32,11.37,11.31,11.34,1152825.0,11.2443,11.2939,11.2343,11.2641,1152825.0
2021-04-08 09:30:00,11.34,11.41,11.31,11.39,624889.0,11.2641,11.3337,11.2343,11.3138,624889.0
2021-04-08 10:00:00,11.38,11.4,11.31,11.34,564136.0,11.3039,11.3237,11.2343,11.2641,564136.0
2021-04-08 10:30:00,11.34,11.36,11.3,11.35,657882.0,11.2641,11.284,11.2244,11.2741,657882.0
2021-04-08 11:00:00,11.35,11.39,11.33,11.37,365153.0,11.2741,11.3138,11.2542,11.2939,365153.0
2021-04-08 11:30:00,11.37,11.37,11.33,11.34,229722.0,11.2939,11.2939,11.2542,11.2641,229722.0
2021-04-08 12:00:00,11.35,11.36,11.31,11.32,429673.0,11.2741,11.284,11.2343,11.2443,429673.0
2021-04-08 12:30:00,11.33,11.37,11.32,11.35,297507.0,11.2542,11.2939,11.2443,11.2741,297507.0
2021-04-08 13:00:00,11.35,11.36,11.32,11.34,277007.0,11.2741,11.284,11.2443,11.2641,277007.0
2021-04-08 13:30:00,11.33,11.34,11.28,11.29,634437.0,11.2542,11.2641,11.2045,11.2145,634437.0
2021-04-08 14:00:00,11.29,11.31,11.28,11.31,557423.0,11.2145,11.2343,11.2045,11.2343,557423.0
2021-04-08 14:30:00,11.31,11.35,11.29,11.34,1229096.0,11.2343,11.2741,11.2145,11.2641,1229096.0
2021-04-08 15:00:00,11.34,11.35,11.28,11.3,695106.0,11.2641,11.2741,11.2045,11.2244,695106.0
2021-04-08 15:30:00,11.3,11.31,11.26,11.29,1590523.0,11.2244,11.2343,11.1847,11.2145,1590523.0
2021-04-09 09:30:00,11.29,11.46,11.29,11.44,660608.0,11.2145,11.3833,11.2145,11.3635,660608.0
2021-04-09 10:00:00,11.44,11.5,11.43,11.47,658442.0,11.3635,11.4231,11.3535,11.3933,658442.0
2021-04-09 10:30:00,11.47,11.57,11.47,11.57,413516.0,11.3933,11.4926,11.3933,11.4926,413516.0
2021-04-09 11:00:00,11.57,11.58,11.48,11.49,447455.0,11.4926,11.5025,11.4032,11.4131,447455.0
2021-04-09 11:30:00,11.5,11.51,11.42,11.44,487318.0,11.4231,11.433,11.3436,11.3635,487318.0
2021-04-09 12:00:00,11.44,11.46,11.42,11.44,260881.0,11.3635,11.3833,11.3436,11.3635,260881.0
2021-04-09 12:30:00,11.43,11.46,11.39,11.4,359413.0,11.3535,11.3833,11.3138,11.3237,359413.0
2021-04-09 13:00:00,11.39,11.41,11.37,11.39,284730.0,11.3138,11.3337,11.2939,11.3138,284730.0
2021-04-09 13:30:00,11.39,11.41,11.37,11.41,263013.0,11.3138,11.3337,11.2939,11.3337,263013.0
2021-04-09 14:00:00,11.41,11.43,11.36,11.37,289405.0,11.3337,11.3535,11.284,11.2939,289405.0
2021-04-09 14:30:00,11.37,11.41,11.35,11.4,310656.0,11.2939,11.3337,11.2741,11.3237,310656.0
2021-04-09 15:00:00,11.4,11.45,11.38,11.44,854285.0,11.3237,11.3734,11.3039,11.3635,854285.0
2021-04-09 15:30:00,11.44,11.52,11.42,11.51,2543633.0,11.3635,11.4429,11.3436,11.433,2543633.0
2021-04-12 09:30:00,11.51,11.65,11.48,11.63,849246.0,11.433,11.5721,11.4032,11.5522,849246.0
2021-04-12 10:00:00,11.63,11.68,11.62,11.63,582083.0,11.5522,11.6019,11.5423,11.5522,582083.0
2021-04-12 10:30:00,11.63,11.66,11.55,11.55,542344.0,11.5522,11.582,11.4727,11.4727,542344.0
2021-04-12 11:00:00,11.55,11.58,11.55,11.58,300104.0,11.4727,11.5025,11.4727,11.5025,300104.0
2021-04-12 11:30:00,11.58,11.59,11.49,11.55,1288261.0,11.5025,11.5125,11.4131,11.4727,1288261.0
2021-04-12 12:00:00,11.54,11.59,11.54,11.59,228581.0,11.4628,11.5125,11.4628,11.5125,228581.0
2021-04-12 12:30:00,11.59,11.64,11.58,11.61,500817.0,11.5125,11.5621,11.5025,11.5323,500817.0
2021-04-12 13:00:00,11.6,11.64,11.59,11.62,436655.0,11.5224,11.5621,11.5125,11.5423,436655.0
2021-04-12 13:30:00,11.62,11.66,11.62,11.64,324987.0,11.5423,11.582,11.5423,11.5621,324987.0
2021-04-12 14:00:00,11.65,11.65,11.58,11.6,353022.0,11.5721,11.5721,11.5025,11.5224,353022.0
2021-04-12 14:30:00,11.6,11.6,11.56,11.58,378569.0,11.5224,11.5224,11.4827,11.5025,378569.0
2021-04-12 15:00:00,11.58,11.58,11.54,11.57,593859.0,11.5025,11.5025,11.4628,11.4926,593859.0
2021-04-12 15:30:00,11.57,11.59,11.54,11.59,2088195.0,11.4926,11.5125,11.4628,11.5125,2088195.0
2021-04-13 09:30:00,11.41,11.46,11.26,11.34,1837272.0,11.3337,11.3833,11.1847,11.2641,1837272.0
2021-04-13 10:00:00,11.35,11.44,11.34,11.4,589871.0,11.2741,11.3635,11.2641,11.3237,589871.0
2021-04-13 10:30:00,11.41,11.5,11.38,11.49,844619.0,11.3337,11.4231,11.3039,11.4131,844619.0
2021-04-13 11:00:00,11.49,11.51,11.48,11.49,305689.0,11.4131,11.433,11.4032,11.4131,305689.0
2021-04-13 11:30:00,11.5,11.61,11.49,11.58,531442.0,11.4231,11.5323,11.4131,11.5025,531442.0
2021-04-13 12:00:00,11.58,11.59,11.52,11.53,240693.0,11.5025,11.5125,11.4429,11.4529,240693.0
2021-04-13 12:30:00,11.53,11.56,11.52,11.55,231296.0,11.4529,11.4827,11.4429,11.4727,231296.0
2021-04-13 13:00:00,11.55,11.56,11.52,11.54,179777.0,11.4727,11.4827,11.4429,11.4628,179777.0
2021-04-13 13:30:00,11.54,11.56,11.53,11.55,216533.0,11.4628,11.4827,11.4529,11.4727,216533.0
2021-04-13 14:00:00,11.55,11.59,11.55,11.57,228930.0,11.4727,11.5125,11.4727,11.4926,228930.0
2021-04-13 14:30:00,11.56,11.61,11.55,11.58,751441.0,11.4827,11.5323,11.4727,11.5025,751441.0
2021-04-13 15:00:00,11.58,11.62,11.57,11.61,1045659.0,11.5025,11.5423,11.4926,11.5323,1045659.0
2021-04-13 15:30:00,11.61,11.73,11.56,11.66,3853018.0,11.5323,11.6515,11.4827,11.582,3853018.0
2021-04-14 09:30:00,11.63,11.84,11.6,11.8,880109.0,11.5522,11.7608,11.5224,11.7211,880109.0
2021-04-14 10:00:00,11.8,11.84,11.68,11.75,890477.0,11.7211,11.7608,11.6019,11.6714,890477.0
2021-04-14 10:30:00,11.75,11.76,11.7,11.71,980625.0,11.6714,11.6813,11.6217,11.6317,980625.0
2021-04-14 11:00:00,11.71,11.83,11.71,11.81,885842.0,11.6317,11.7509,11.6317,11.731,885842.0
2021-04-14 11:30:00,11.81,11.84,11.75,11.79,897568.0,11.731,11.7608,11.6714,11.7111,897568.0
2021-04-14 12:00:00,11.8,11.86,11.78,11.83,986710.0,11.7211,11.7807,11.7012,11.7509,986710.0
2021-04-14 12:30:00,11.83,11.88,11.79,11.84,1019398.0,11.7509,11.8005,11.7111,11.7608,1019398.0
2021-04-14 13:00:00,11.85,11.86,11.82,11.84,446073.0,11.7707,11.7807,11.7409,11.7608,446073.0
2021-04-14 13:30:00,11.85,11.85,11.77,11.79,530598.0,11.7707,11.7707,11.6913,11.7111,530598.0
2021-04-14 14:00:00,11.78,11.8,11.76,11.76,1052391.0,11.7012,11.7211,11.6813,11.6813,1052391.0
2021-04-14 14:30:00,11.76,11.77,11.7,11.72,672691.0,11.6813,11.6913,11.6217,11.6416,672691.0
2021-04-14 15:00:00,11.71,11.77,11.71,11.77,304614.0,11.6317,11.6913,11.6317,11.6913,304614.0
2021-04-14 15:30:00,11.77,11.81,11.72,11.78,1694971.0,11.6913,11.731,11.6416,11.7012,1694971.0
2021-04-15 09:30:00,11.77,11.78,11.68,11.76,758644.0,11.6913,11.7012,11.6019,11.6813,758644.0
2021-04-15 10:00:00,11.76,11.8,11.73,11.76,492102.0,11.6813,11.7211,11.6515,11.6813,492102.0
2021-04-15 10:30:00,11.76,11.79,11.75,11.78,367204.0,11.6813,11.7111,11.6714,11.7012,367204.0
2021-04-15 11:00:00,11.77,11.8,11.74,11.79,299064.0,11.6913,11.7211,11.6615,11.7111,299064.0
2021-04-15 11:30:00,11.79,11.84,11.78,11.84,1023774.0,11.7111,11.7608,11.7012,11.7608,1023774.0
2021-04-15 12:00:00,11.84,11.89,11.83,11.86,548261.0,11.7608,11.8105,11.7509,11.7807,548261.0
2021-04-15 12:30:00,11.86,11.87,11.83,11.85,2466037.0,11.7807,11.7906,11.7509,11.7707,2466037.0
2021-04-15 13:00:00,11.84,11.86,11.74,11.75,1342552.0,11.7608,11.7807,11.6615,11.6714,1342552.0
2021-04-15 13:30:00,11.75,11.79,11.72,11.79,757028.0,11.6714,11.7111,11.6416,11.7111,757028.0
2021-04-15 14:00:00,11.79,11.81,11.78,11.8,363243.0,11.7111,11.731,11.7012,11.7211,363243.0
2021-04-15 14:30:00,11.8,11.81,11.77,11.79,413777.0,11.7211,11.731,11.6913,11.7111,413777.0
2021-04-15 15:00:00,11.79,11.81,11.78,11.8,1064897.0,11.7111,11.731,11.7012,11.7211,1064897.0
2021-04-15 15:30:00,11.8,11.87,11.77,11.86,2547072.0,11.7211,11.7906,11.6913,11.7807,2547072.0
2021-04-16 09:30:00,11.9,11.92,11.84,11.9,758539.0,11.8204,11.8403,11.7608,11.8204,758539.0
2021-04-16 10:00:00,11.9,11.97,11.88,11.9,952557.0,11.8204,11.8899,11.8005,11.8204,952557.0
2021-04-16 10:30:00,11.9,11.91,11.74,11.76,1225590.0,11.8204,11.8303,11.6615,11.6813,1225590.0
2021-04-16 11:00:00,11.76,11.8,11.71,11.75,463086.0,11.6813,11.7211,11.6317,11.6714,463086.0
2021-04-16 11:30:00,11.75,11.77,11.7,11.7,453898.0,11.6714,11.6913,11.6217,11.6217,453898.0
2021-04-16 12:00:00,11.71,11.73,11.7,11.71,392128.0,11.6317,11.6515,11.6217,11.6317,392128.0
2021-04-16 12:30:00,11.71,11.71,11.65,11.67,380446.0,11.6317,11.6317,11.5721,11.5919,380446.0
2021-04-16 13:00:00,11.67,11.68,11.61,11.62,533403.0,11.5919,11.6019,11.5323,11.5423,533403.0
2021-04-16 13:30:00,11.61,11.66,11.57,11.65,602146.0,11.5323,11.582,11.4926,11.5721,602146.0
2021-04-16 14:00:00,11.65,11.71,11.64,11.65,454418.0,11.5721,11.6317,11.5621,11.5721,454418.0
2021-04-16 14:30:00,11.65,11.68,11.62,11.68,436384.0,11.5721,11.6019,11.5423,11.6019,436384.0
2021-04-16 15:00:00,11.68,11.7,11.64,11.7,438403.0,11.6019,11.6217,11.5621,11.6217,438403.0
2021-04-16 15:30:00,11.7,11.73,11.58,11.58,3610068.0,11.6217,11.6515,11.5025,11.5025,3610068.0
2021-04-19 09:30:00,11.59,11.69,11.36,11.42,1528166.0,11.5125,11.6118,11.284,11.3436,1528166.0
2021-04-19 10:00:00,11.42,11.44,11.26,11.27,1011333.0,11.3436,11.3635,11.1847,11.1946,1011333.0
2021-04-19 10:30:00,11.28,11.32,11.18,11.27,1102761.0,11.2045,11.2443,11.1052,11.1946,1102761.0
2021-04-19 11:00:00,11.26,11.31,11.25,11.3,445885.0,11.1847,11.2343,11.1747,11.2244,445885.0
2021-04-19 11:30:00,11.31,11.32,11.25,11.25,437615.0,11.2343,11.2443,11.1747,11.1747,437615.0
2021-04-19 12:00:00,11.26,11.27,11.17,11.21,584427.0,11.1847,11.1946,11.0953,11.135,584427.0
2021-04-19 12:30:00,11.21,11.22,11.17,11.18,407173.0,11.135,11.1449,11.0953,11.1052,407173.0
2021-04-19 13:00:00,11.18,11.22,11.16,11.2,404067.0,11.1052,11.1449,11.0853,11.1251,404067.0
2021-04-19 13:30:00,11.2,11.24,11.18,11.24,397432.0,11.1251,11.1648,11.1052,11.1648,397432.0
2021-04-19 14:00:00,11.24,11.27,11.23,11.26,578563.0,11.1648,11.1946,11.1549,11.1847,578563.0
2021-04-19 14:30:00,11.26,11.27,11.24,11.25,477959.0,11.1847,11.1946,11.1648,11.1747,477959.0
2021-04-19 15:00:00,11.26,11.29,11.24,11.29,740536.0,11.1847,11.2145,11.1648,11.2145,740536.0
2021-04-19 15:30:00,11.29,11.29,11.21,11.21,2123208.0,11.2145,11.2145,11.135,11.135,2123208.0
2021-04-20 09:30:00,11.13,11.26,11.11,11.2,492517.0,11.0555,11.1847,11.0357,11.1251,492517.0
2021-04-20 10:00:00,11.2,11.25,11.14,11.18,698428.0,11.1251,11.1747,11.0655,11.1052,698428.0
2021-04-20 10:30:00,11.17,11.18,11.06,11.13,661789.0,11.0953,11.1052,10.986,11.0555,661789.0
2021-04-20 11:00:00,11.12,11.15,11.08,11.11,510335.0,11.0456,11.0754,11.0059,11.0357,510335.0
2021-04-20 11:30:00,11.11,11.15,11.08,11.13,534132.0,11.0357,11.0754,11.0059,11.0555,534132.0
2021-04-20 12:00:00,11.13,11.2,11.13,11.18,341299.0,11.0555,11.1251,11.0555,11.1052,341299.0
2021-04-20 12:30:00,11.18,11.26,11.17,11.26,320519.0,11.1052,11.1847,11.0953,11.1847,320519.0
2021-04-20 13:00:00,11.25,11.3,11.19,11.27,741159.0,11.1747,11.2244,11.1151,11.1946,741159.0
2021-04-20 13:30:00,11.27,11.28,11.22,11.23,551352.0,11.1946,11.2045,11.1449,11.1549,551352.0
2021-04-20 14:00:00,11.23,11.24,11.18,11.2,242255.0,11.1549,11.1648,11.1052,11.1251,242255.0
2021-04-20 14:30:00,11.2,11.21,11.16,11.2,537561.0,11.1251,11.135,11.0853,11.1251,537561.0
2021-04-20 15:00:00,11.2,11.26,11.19,11.22,683152.0,11.1251,11.1847,11.1151,11.1449,683152.0
2021-04-20 15:30:00,11.21,11.23,11.15,11.19,2264918.0,11.135,11.1549,11.0754,11.1151,2264918.0
2021-04-21 09:30:00,11.09,11.18,10.99,11.05,1001452.0,11.0158,11.1052,10.9165,10.9761,1001452.0
2021-04-21 10:00:00,11.05,11.06,10.99,11.05,1596180.0,10.9761,10.986,10.9165,10.9761,1596180.0
2021-04-21 10:30:00,11.05,11.12,11.04,11.05,703707.0,10.9761,11.0456,10.9661,10.9761,703707.0
2021-04-21 11:00:00,11.06,11.13,11.05,11.07,872865.0,10.986,11.0555,10.9761,10.9959,872865.0
2021-04-21 11:30:00,11.07,11.13,11.07,11.12,603836.0,10.9959,11.0555,10.9959,11.0456,603836.0
2021-04-21 12:00:00,11.11,11.15,11.09,11.1,550139.0,11.0357,11.0754,11.0158,11.0257,550139.0
2021-04-21 12:30:00,11.1,11.1,11.07,11.09,166250.0,11.0257,11.0257,10.9959,11.0158,166250.0
2021-04-21 13:00:00,11.09,11.09,11.05,11.08,275718.0,11.0158,11.0158,10.9761,11.0059,275718.0
2021-04-21 13:30:00,11.08,11.1,11.06,11.1,156704.0,11.0059,11.0257,10.986,11.0257,156704.0
2021-04-21 14:00:00,11.1,11.13,11.09,11.11,178760.0,11.0257,11.0555,11.0158,11.0357,178760.0
2021-04-21 14:30:00,11.11,11.14,11.1,11.13,167084.0,11.0357,11.0655,11.0257,11.0555,167084.0
2021-04-21 15:00:00,11.13,11.19,11.11,11.11,620926.0,11.0555,11.1151,11.0357,11.0357,620926.0
2021-04-21 15:30:00,11.11,11.18,11.11,11.15,1338065.0,11.0357,11.1052,11.0357,11.0754,1338065.0
2021-04-22 09:30:00,11.25,11.27,11.06,11.18,690604.0,11.1747,11.1946,10.986,11.1052,690604.0
2021-04-22 10:00:00,11.17,11.22,11.12,11.18,731432.0,11.0953,11.1449,11.0456,11.1052,731432.0
2021-04-22 10:30:00,11.18,11.2,11.15,11.16,286371.0,11.1052,11.1251,11.0754,11.0853,286371.0
2021-04-22 11:00:00,11.16,11.21,11.12,11.13,1129427.0,11.0853,11.135,11.0456,11.0555,1129427.0
2021-04-22 11:30:00,11.12,11.18,11.09,11.17,916174.0,11.0456,11.1052,11.0158,11.0953,916174.0
2021-04-22 12:00:00,11.17,11.18,11.1,11.12,378831.0,11.0953,11.1052,11.0257,11.0456,378831.0
2021-04-22 12:30:00,11.12,11.15,11.06,11.09,612917.0,11.0456,11.0754,10.986,11.0158,612917.0
2021-04-22 13:00:00,11.1,11.1,10.97,11.09,1611367.0,11.0257,11.0257,10.8966,11.0158,1611367.0
2021-04-22 13:30:00,11.09,11.09,10.99,11.04,1264329.0,11.0158,11.0158,10.9165,10.9661,1264329.0
2021-04-22 14:00:00,11.04,11.06,11.01,11.05,495839.0,10.9661,10.986,10.9363,10.9761,495839.0
2021-04-22 14:30:00,11.05,11.1,11.03,11.05,368514.0,10.9761,11.0257,10.9562,10.9761,368514.0
2021-04-22 15:00:00,11.05,11.09,11.02,11.04,563208.0,10.9761,11.0158,10.9463,10.9661,563208.0
2021-04-22 15:30:00,11.04,11.06,10.99,11.0,2976559.0,10.9661,10.986,10.9165,10.9264,2976559.0
2021-04-23 09:30:00,10.98,10.99,10.81,10.98,1933332.0,10.9065,10.9165,10.7377,10.9065,1933332.0
2021-04-23 10:00:00,10.98,11.07,10.96,11.02,1039953.0,10.9065,10.9959,10.8867,10.9463,1039953.0
2021-04-23 10:30:00,11.02,11.04,10.97,11.0,380875.0,10.9463,10.9661,10.8966,10.9264,380875.0
2021-04-23 11:00:00,11.0,11.05,10.98,11.04,867859.0,10.9264,10.9761,10.9065,10.9661,867859.0
2021-04-23 11:30:00,11.04,11.09,10.99,11.03,517815.0,10.9661,11.0158,10.9165,10.9562,517815.0
2021-04-23 12:00:00,11.03,11.03,10.95,10.96,1057622.0,10.9562,10.9562,10.8767,10.8867,1057622.0
2021-04-23 12:30:00,10.96,11.0,10.89,11.0,1029135.0,10.8867,10.9264,10.8171,10.9264,1029135.0
2021-04-23 13:00:00,11.0,11.01,10.97,10.97,231097.0,10.9264,10.9363,10.8966,10.8966,231097.0
2021-04-23 13:30:00,10.97,11.0,10.94,10.99,1556914.0,10.8966,10.9264,10.8668,10.9165,1556914.0
2021-04-23 14:00:00,10.99,11.01,10.94,10.96,480531.0,10.9165,10.9363,10.8668,10.8867,480531.0
2021-04-23 14:30:00,10.95,10.98,10.93,10.96,1025613.0,10.8767,10.9065,10.8569,10.8867,1025613.0
2021-04-23 15:00:00,10.96,10.99,10.94,10.96,648933.0,10.8867,10.9165,10.8668,10.8867,648933.0
2021-04-23 15:30:00,10.96,10.98,10.91,10.98,2247027.0,10.8867,10.9065,10.837,10.9065,2247027.0
2021-04-26 09:30:00,11.03,11.03,10.87,10.95,878429.0,10.9562,10.9562,10.7973,10.8767,878429.0
2021-04-26 10:00:00,10.94,10.97,10.91,10.96,546204.0,10.8668,10.8966,10.837,10.8867,546204.0
2021-04-26 10:30:00,10.96,10.97,10.87,10.94,636249.0,10.8867,10.8966,10.7973,10.8668,636249.0
2021-04-26 11:00:00,10.94,10.96,10.88,10.89,381899.0,10.8668,10.8867,10.8072,10.8171,381899.0
2021-04-26 11:30:00,10.9,10.92,10.88,10.9,466081.0,10.8271,10.8469,10.8072,10.8271,466081.0
2021-04-26 12:00:00,10.9,10.92,10.87,10.89,1012016.0,10.8271,10.8469,10.7973,10.8171,1012016.0
2021-04-26 12:30:00,10.88,10.9,10.85,10.88,1313875.0,10.8072,10.8271,10.7774,10.8072,1313875.0
2021-04-26 13:00:00,10.88,10.91,10.84,10.89,997278.0,10.8072,10.837,10.7675,10.8171,997278.0
2021-04-26 13:30:00,10.89,10.9,10.85,10.87,462401.0,10.8171,10.8271,10.7774,10.7973,462401.0
2021-04-26 14:00:00,10.86,10.88,10.84,10.85,347253.0,10.7873,10.8072,10.7675,10.7774,347253.0
2021-04-26 14:30:00,10.86,10.89,10.85,10.87,416051.0,10.7873,10.8171,10.7774,10.7973,416051.0
2021-04-26 15:00:00,10.87,10.89,10.86,10.87,481693.0,10.7973,10.8171,10.7873,10.7973,481693.0
2021-04-26 15:30:00,10.87,10.87,10.8,10.81,3823404.0,10.7973,10.7973,10.7277,10.7377,3823404.0
2021-04-27 09:30:00,10.83,10.86,10.7,10.72,1442405.0,10.7575,10.7873,10.6284,10.6483,1442405.0
2021-04-27 10:00:00,10.71,10.74,10.69,10.72,1686875.0,10.6383,10.6681,10.6185,10.6483,1686875.0
2021-04-27 10:30:00,10.72,10.75,10.67,10.74,1050096.0,10.6483,10.6781,10.5986,10.6681,1050096.0
2021-04-27 11:00:00,10.73,10.75,10.68,10.7,1468138.0,10.6582,10.6781,10.6085,10.6284,1468138.0
2021-04-27 11:30:00,10.7,10.73,10.69,10.72,514993.0,10.6284,10.6582,10.6185,10.6483,514993.0
2021-04-27 12:00:00,10.72,10.74,10.71,10.72,764275.0,10.6483,10.6681,10.6383,10.6483,764275.0
2021-04-27 12:30:00,10.72,10.74,10.69,10.7,410730.0,10.6483,10.6681,10.6185,10.6284,410730.0
2021-04-27 13:00:00,10.7,10.71,10.69,10.71,372811.0,10.6284,10.6383,10.6185,10.6383,372811.0
2021-04-27 13:30:00,10.71,10.79,10.69,10.74,1597540.0,10.6383,10.7178,10.6185,10.6681,1597540.0
2021-04-27 14:00:00,10.74,10.77,10.68,10.71,868606.0,10.6681,10.6979,10.6085,10.6383,868606.0
2021-04-27 14:30:00,10.72,10.73,10.68,10.72,498062.0,10.6483,10.6582,10.6085,10.6483,498062.0
2021-04-27 15:00:00,10.71,10.73,10.69,10.71,778855.0,10.6383,10.6582,10.6185,10.6383,778855.0
2021-04-27 15:30:00,10.71,10.71,10.62,10.63,2419457.0,10.6383,10.6383,10.5489,10.5589,2419457.0
2021-04-28 09:30:00,10.7,10.72,10.6,10.61,1259349.0,10.6284,10.6483,10.5291,10.539,1259349.0
2021-04-28 10:00:00,10.62,10.64,10.58,10.62,607162.0,10.5489,10.5688,10.5092,10.5489,607162.0
2021-04-28 10:30:00,10.63,10.71,10.61,10.7,3283399.0,10.5589,10.6383,10.539,10.6284,3283399.0
2021-04-28 11:00:00,10.71,10.75,10.68,10.69,795960.0,10.6383,10.6781,10.6085,10.6185,795960.0
2021-04-28 11:30:00,10.68,10.72,10.66,10.7,356406.0,10.6085,10.6483,10.5887,10.6284,356406.0
2021-04-28 12:00:00,10.69,10.7,10.62,10.66,3383549.0,10.6185,10.6284,10.5489,10.5887,3383549.0
2021-04-28 12:30:00,10.66,10.69,10.64,10.67,1030526.0,10.5887,10.6185,10.5688,10.5986,1030526.0
2021-04-28 13:00:00,10.67,10.68,10.65,10.67,675756.0,10.5986,10.6085,10.5787,10.5986,675756.0
2021-04-28 13:30:00,10.68,10.75,10.66,10.68,1819551.0,10.6085,10.6781,10.5887,10.6085,1819551.0
2021-04-28 14:00:00,10.68,10.71,10.67,10.68,469068.0,10.6085,10.6383,10.5986,10.6085,469068.0
2021-04-28 14:30:00,10.69,10.75,10.68,10.71,690111.0,10.6185,10.6781,10.6085,10.6383,690111.0
2021-04-28 15:00:00,10.71,10.75,10.7,10.74,1271051.0,10.6383,10.6781,10.6284,10.6681,1271051.0
2021-04-28 15:30:00,10.74,10.81,10.73,10.79,1847931.0,10.6681,10.7377,10.6582,10.7178,1847931.0
2021-04-29 09:30:00,10.76,10.89,10.62,10.75,1345794.0,10.688,10.8171,10.5489,10.6781,1345794.0
2021-04-29 10:00:00,10.75,10.76,10.56,10.6,1815624.0,10.6781,10.688,10.4894,10.5291,1815624.0
2021-04-29 10:30:00,10.6,10.6,10.39,10.43,2580286.0,10.5291,10.5291,10.3205,10.3602,2580286.0
2021-04-29 11:00:00,10.43,10.55,10.37,10.45,1626431.0,10.3602,10.4794,10.3006,10.3801,1626431.0
2021-04-29 11:30:00,10.45,10.65,10.42,10.59,2126287.0,10.3801,10.5787,10.3503,10.5192,2126287.0
2021-04-29 12:00:00,10.59,10.64,10.54,10.62,1122389.0,10.5192,10.5688,10.4695,10.5489,1122389.0
2021-04-29 12:30:00,10.62,10.66,10.61,10.64,795255.0,10.5489,10.5887,10.539,10.5688,795255.0
2021-04-29 13:00:00,10.64,10.71,10.64,10.66,448964.0,10.5688,10.6383,10.5688,10.5887,448964.0
2021-04-29 13:30:00,10.66,10.68,10.6,10.67,463662.0,10.5887,10.6085,10.5291,10.5986,463662.0
2021-04-29 14:00:00,10.67,10.74,10.64,10.72,401572.0,10.5986,10.6681,10.5688,10.6483,401572.0
2021-04-29 14:30:00,10.72,10.8,10.72,10.76,884011.0,10.6483,10.7277,10.6483,10.688,884011.0
2021-04-29 15:00:00,10.76,10.88,10.75,10.86,1389140.0,10.688,10.8072,10.6781,10.7873,1389140.0
2021-04-29 15:30:00,10.86,10.88,10.79,10.79,1679319.0,10.7873,10.8072,10.7178,10.7178,1679319.0
2021-04-30 09:30:00,10.72,11.1,10.72,11.05,2051777.0,10.6483,11.0257,10.6483,10.9761,2051777.0
2021-04-30 10:00:00,11.05,11.11,11.02,11.07,1513820.0,10.9761,11.0357,10.9463,10.9959,1513820.0
2021-04-30 10:30:00,11.07,11.08,11.02,11.03,758600.0,10.9959,11.0059,10.9463,10.9562,758600.0
2021-04-30 11:00:00,11.03,11.11,11.0,11.11,703422.0,10.9562,11.0357,10.9264,11.0357,703422.0
2021-04-30 11:30:00,11.11,11.18,11.1,11.15,1262388.0,11.0357,11.1052,11.0257,11.0754,1262388.0
2021-04-30 12:00:00,11.16,11.26,11.15,11.22,1034275.0,11.0853,11.1847,11.0754,11.1449,1034275.0
2021-04-30 12:30:00,11.21,11.22,11.15,11.16,540681.0,11.135,11.1449,11.0754,11.0853,540681.0
2021-04-30 13:00:00,11.15,11.19,11.11,11.19,525097.0,11.0754,11.1151,11.0357,11.1151,525097.0
2021-04-30 13:30:00,11.19,11.23,11.18,11.19,593631.0,11.1151,11.1549,11.1052,11.1151,593631.0
2021-04-30 14:00:00,11.18,11.22,11.17,11.21,960353.0,11.1052,11.1449,11.0953,11.135,960353.0
2021-04-30 14:30:00,11.21,11.25,11.19,11.2,969425.0,11.135,11.1747,11.1151,11.1251,969425.0
2021-04-30 15:00:00,11.2,11.22,11.16,11.18,1429226.0,11.1251,11.1449,11.0853,11.1052,1429226.0
2021-04-30 15:30:00,11.19,11.32,11.18,11.32,3280073.0,11.1151,11.2443,11.1052,11.2443,3280073.0
2021-05-03 09:30:00,11.3,11.42,11.17,11.37,1363938.0,11.2244,11.3436,11.0953,11.2939,1363938.0
2021-05-03 10:00:00,11.36,11.43,11.35,11.41,967736.0,11.284,11.3535,11.2741,11.3337,967736.0
2021-05-03 10:30:00,11.4,11.46,11.39,11.41,815583.0,11.3237,11.3833,11.3138,11.3337,815583.0
2021-05-03 11:00:00,11.4,11.47,11.4,11.46,737186.0,11.3237,11.3933,11.3237,11.3833,737186.0
2021-05-03 11:30:00,11.46,11.49,11.4,11.41,567153.0,11.3833,11.4131,11.3237,11.3337,567153.0
2021-05-03 12:00:00,11.4,11.42,11.38,11.38,481095.0,11.3237,11.3436,11.3039,11.3039,481095.0
2021-05-03 12:30:00,11.38,11.43,11.38,11.43,404456.0,11.3039,11.3535,11.3039,11.3535,404456.0
2021-05-03 13:00:00,11.43,11.47,11.41,11.46,567531.0,11.3535,11.3933,11.3337,11.3833,567531.0
2021-05-03 13:30:00,11.46,11.49,11.43,11.49,2902762.0,11.3833,11.4131,11.3535,11.4131,2902762.0
2021-05-03 14:00:00,11.49,11.49,11.44,11.46,559106.0,11.4131,11.4131,11.3635,11.3833,559106.0
2021-05-03 14:30:00,11.45,11.45,11.34,11.36,890428.0,11.3734,11.3734,11.2641,11.284,890428.0
2021-05-03 15:00:00,11.36,11.42,11.34,11.39,1569983.0,11.284,11.3436,11.2641,11.3138,1569983.0
2021-05-03 15:30:00,11.4,11.45,11.37,11.42,3034722.0,11.3237,11.3734,11.2939,11.3436,3034722.0
2021-05-04 09:30:00,11.5,11.5,11.33,11.36,1246539.0,11.4231,11.4231,11.2542,11.284,1246539.0
2021-05-04 10:00:00,11.36,11.36,11.17,11.2,1824516.0,11.284,11.284,11.0953,11.1251,1824516.0
2021-05-04 10:30:00,11.2,11.25,11.15,11.25,659619.0,11.1251,11.1747,11.0754,11.1747,659619.0
2021-05-04 11:00:00,11.25,11.27,11.15,11.18,603138.0,11.1747,11.1946,11.0754,11.1052,603138.0
2021-05-04 11:30:00,11.18,11.2,11.13,11.17,568994.0,11.1052,11.1251,11.0555,11.0953,568994.0
2021-05-04 12:00:00,11.17,11.19,11.14,11.18,530509.0,11.0953,11.1151,11.0655,11.1052,530509.0
2021-05-04 12:30:00,11.18,11.19,11.09,11.12,609409.0,11.1052,11.1151,11.0158,11.0456,609409.0
2021-05-04 13:00:00,11.12,11.13,11.07,11.13,549282.0,11.0456,11.0555,10.9959,11.0555,549282.0
2021-05-04 13:30:00,11.13,11.14,11.09,11.13,523641.0,11.0555,11.0655,11.0158,11.0555,523641.0
2021-05-04 14:00:00,11.13,11.2,11.12,11.17,467883.0,11.0555,11.1251,11.0456,11.0953,467883.0
2021-05-04 14:30:00,11.18,11.27,11.17,11.27,940364.0,11.1052,11.1946,11.0953,11.1946,940364.0
2021-05-04 15:00:00,11.26,11.3,11.24,11.29,1060890.0,11.1847,11.2244,11.1648,11.2145,1060890.0
2021-05-04 15:30:00,11.29,11.35,11.29,11.33,2293295.0,11.2145,11.2741,11.2145,11.2542,2293295.0
2021-05-05 09:30:00,11.34,11.34,11.07,11.08,782143.0,11.2641,11.2641,10.9959,11.0059,782143.0
2021-05-05 10:00:00,11.08,11.09,11.0,11.01,646726.0,11.0059,11.0158,10.9264,10.9363,646726.0
2021-05-05 10:30:00,11.01,11.09,11.01,11.07,461376.0,10.9363,11.0158,10.9363,10.9959,461376.0
2021-05-05 11:00:00,11.08,11.14,11.04,11.13,477319.0,11.0059,11.0655,10.9661,11.0555,477319.0
2021-05-05 11:30:00,11.16,11.16,11.08,11.11,542923.0,11.0853,11.0853,11.0059,11.0357,542923.0
2021-05-05 12:00:00,11.11,11.12,11.06,11.08,406885.0,11.0357,11.0456,10.986,11.0059,406885.0
2021-05-05 12:30:00,11.08,11.11,11.06,11.06,340837.0,11.0059,11.0357,10.986,10.986,340837.0
2021-05-05 13:00:00,11.06,11.09,11.04,11.07,518562.0,10.986,11.0158,10.9661,10.9959,518562.0
2021-05-05 13:30:00,11.07,11.09,11.04,11.05,562523.0,10.9959,11.0158,10.9661,10.9761,562523.0
2021-05-05 14:00:00,11.05,11.08,11.03,11.07,965095.0,10.9761,11.0059,10.9562,10.9959,965095.0
2021-05-05 14:30:00,11.08,11.08,11.04,11.05,427223.0,11.0059,11.0059,10.9661,10.9761,427223.0
2021-05-05 15:00:00,11.05,11.06,11.0,11.02,1001261.0,10.9761,10.986,10.9264,10.9463,1001261.0
2021-05-05 15:30:00,11.01,11.03,10.97,10.99,3258142.0,10.9363,10.9562,10.8966,10.9165,3258142.0
2021-05-06 09:30:00,11.02,11.07,10.93,10.98,594039.0,10.9463,10.9959,10.8569,10.9065,594039.0
2021-05-06 10:00:00,10.98,11.0,10.94,10.95,679960.0,10.9065,10.9264,10.8668,10.8767,679960.0
2021-05-06 10:30:00,10.95,10.97,10.87,10.91,609244.0,10.8767,10.8966,10.7973,10.837,609244.0
2021-05-06 11:00:00,10.91,10.92,10.86,10.87,364605.0,10.837,10.8469,10.7873,10.7973,364605.0
2021-05-06 11:30:00,10.86,10.87,10.79,10.82,1382374.0,10.7873,10.7973,10.7178,10.7476,1382374.0
2021-05-06 12:00:00,10.82,10.95,10.81,10.95,382735.0,10.7476,10.8767,10.7377,10.8767,382735.0
2021-05-06 12:30:00,10.95,10.99,10.9,10.98,1051379.0,10.8767,10.9165,10.8271,10.9065,1051379.0
2021-05-06 13:00:00,10.98,10.98,10.94,10.95,203160.0,10.9065,10.9065,10.8668,10.8767,203160.0
2021-05-06 13:30:00,10.95,10.98,10.91,10.98,333723.0,10.8767,10.9065,10.837,10.9065,333723.0
2021-05-06 14:00:00,10.97,11.0,10.96,11.0,494622.0,10.8966,10.9264,10.8867,10.9264,494622.0
2021-05-06 14:30:00,11.0,11.01,10.95,10.97,407307.0,10.9264,10.9363,10.8767,10.8966,407307.0
2021-05-06 15:00:00,10.96,10.97,10.89,10.93,520172.0,10.8867,10.8966,10.8171,10.8569,520172.0
2021-05-06 15:30:00,10.93,10.98,10.92,10.94,1614059.0,10.8569,10.9065,10.8469,10.8668,1614059.0
2021-05-07 09:30:00,10.93,11.01,10.83,11.0,510231.0,10.8569,10.9363,10.7575,10.9264,510231.0
2021-05-07 10:00:00,11.0,11.08,10.99,11.05,780354.0,10.9264,11.0059,10.9165,10.9761,780354.0
2021-05-07 10:30:00,11.05,11.08,11.03,11.08,516662.0,10.9761,11.0059,10.9562,11.0059,516662.0
2021-05-07 11:00:00,11.07,11.11,11.04,11.08,4212682.0,10.9959,11.0357,10.9661,11.0059,4212682.0
2021-05-07 11:30:00,11.07,11.14,11.07,11.09,753142.0,10.9959,11.0655,10.9959,11.0158,753142.0
2021-05-07 12:00:00,11.09,11.1,11.05,11.07,554584.0,11.0158,11.0257,10.9761,10.9959,554584.0
2021-05-07 12:30:00,11.07,11.08,11.04,11.06,457027.0,10.9959,11.0059,10.9661,10.986,457027.0
2021-05-07 13:00:00,11.07,11.08,11.03,11.04,389407.0,10.9959,11.0059,10.9562,10.9661,389407.0
2021-05-07 13:30:00,11.04,11.06,11.02,11.04,369507.0,10.9661,10.986,10.9463,10.9661,369507.0
2021-05-07 14:00:00,11.04,11.06,11.02,11.02,282287.0,10.9661,10.986,10.9463,10.9463,282287.0
2021-05-07 14:30:00,11.03,11.03,10.98,11.02,857926.0,10.9562,10.9562,10.9065,10.9463,857926.0
2021-05-07 15:00:00,11.01,11.02,10.96,10.96,682476.0,10.9363,10.9463,10.8867,10.8867,682476.0
2021-05-07 15:30:00,10.96,10.97,10.92,10.94,1826398.0,10.8867,10.8966,10.8469,10.8668,1826398.0
2021-05-10 09:30:00,10.96,11.09,10.94,11.08,631262.0,10.8867,11.0158,10.8668,11.0059,631262.0
2021-05-10 10:00:00,11.07,11.09,11.03,11.05,493909.0,10.9959,11.0158,10.9562,10.9761,493909.0
2021-05-10 10:30:00,11.05,11.06,11.0,11.03,314327.0,10.9761,10.986,10.9264,10.9562,314327.0
2021-05-10 11:00:00,11.02,11.03,10.96,11.01,622576.0,10.9463,10.9562,10.8867,10.9363,622576.0
2021-05-10 11:30:00,11.02,11.02,10.94,10.97,864456.0,10.9463,10.9463,10.8668,10.8966,864456.0
2021-05-10 12:00:00,10.97,10.98,10.9,10.92,422390.0,10.8966,10.9065,10.8271,10.8469,422390.0
2021-05-10 12:30:00,10.92,10.92,10.88,10.9,640335.0,10.8469,10.8469,10.8072,10.8271,640335.0
2021-05-10 13:00:00,10.91,11.02,10.9,10.99,603620.0,10.837,10.9463,10.8271,10.9165,603620.0
2021-05-10 13:30:00,10.99,10.99,10.97,10.97,280609.0,10.9165,10.9165,10.8966,10.8966,280609.0
2021-05-10 14:00:00,10.97,10.98,10.88,10.91,553227.0,10.8966,10.9065,10.8072,10.837,553227.0
2021-05-10 14:30:00,10.9,10.93,10.86,10.93,688660.0,10.8271,10.8569,10.7873,10.8569,688660.0
2021-05-10 15:00:00,10.93,10.96,10.88,10.91,1502657.0,10.8569,10.8867,10.8072,10.837,1502657.0
2021-05-10 15:30:00,10.91,10.97,10.86,10.87,1760714.0,10.837,10.8966,10.7873,10.7973,1760714.0
2021-05-11 09:30:00,10.79,10.84,10.7,10.81,477156.0,10.7178,10.7675,10.6284,10.7377,477156.0
2021-05-11 10:00:00,10.81,10.85,10.77,10.77,401014.0,10.7377,10.7774,10.6979,10.6979,401014.0
2021-05-11 10:30:00,10.77,10.78,10.68,10.77,441318.0,10.6979,10.7079,10.6085,10.6979,441318.0
2021-05-11 11:00:00,10.77,10.78,10.72,10.78,337329.0,10.6979,10.7079,10.6483,10.7079,337329.0
2021-05-11 11:30:00,10.79,10.82,10.78,10.8,201173.0,10.7178,10.7476,10.7079,10.7277,201173.0
2021-05-11 12:00:00,10.8,10.81,10.78,10.79,239362.0,10.7277,10.7377,10.7079,10.7178,239362.0
2021-05-11 12:30:00,10.78,10.8,10.75,10.77,151551.0,10.7079,10.7277,10.6781,10.6979,151551.0
2021-05-11 13:00:00,10.77,10.8,10.75,10.8,200459.0,10.6979,10.7277,10.6781,10.7277,200459.0
2021-05-11 13:30:00,10.8,10.83,10.79,10.83,183796.0,10.7277,10.7575,10.7178,10.7575,183796.0
2021-05-11 14:00:00,10.83,10.84,10.8,10.83,303003.0,10.7575,10.7675,10.7277,10.7575,303003.0
2021-05-11 14:30:00,10.82,10.86,10.81,10.84,1256314.0,10.7476,10.7873,10.7377,10.7675,1256314.0
2021-05-11 15:00:00,10.84,10.86,10.82,10.84,450959.0,10.7675,10.7873,10.7476,10.7675,450959.0
2021-05-11 15:30:00,10.85,10.92,10.82,10.9,1524856.0,10.7774,10.8469,10.7476,10.8271,1524856.0
2021-05-12 09:30:00,10.89,10.89,10.65,10.7,846971.0,10.8171,10.8171,10.5787,10.6284,846971.0
2021-05-12 10:00:00,10.69,10.73,10.65,10.69,473141.0,10.6185,10.6582,10.5787,10.6185,473141.0
2021-05-12 10:30:00,10.69,10.69,10.61,10.66,504718.0,10.6185,10.6185,10.539,10.5887,504718.0
2021-05-12 11:00:00,10.66,10.69,10.63,10.63,402828.0,10.5887,10.6185,10.5589,10.5589,402828.0
2021-05-12 11:30:00,10.63,10.64,10.53,10.54,717669.0,10.5589,10.5688,10.4596,10.4695,717669.0
2021-05-12 12:00:00,10.54,10.58,10.51,10.55,690980.0,10.4695,10.5092,10.4397,10.4794,690980.0
2021-05-12 12:30:00,10.54,10.6,10.54,10.6,300012.0,10.4695,10.5291,10.4695,10.5291,300012.0
2021-05-12 13:00:00,10.6,10.62,10.58,10.6,302348.0,10.5291,10.5489,10.5092,10.5291,302348.0
2021-05-12 13:30:00,10.6,10.62,10.57,10.6,240043.0,10.5291,10.5489,10.4993,10.5291,240043.0
2021-05-12 14:00:00,10.6,10.61,10.55,10.55,367743.0,10.5291,10.539,10.4794,10.4794,367743.0
2021-05-12 14:30:00,10.55,10.63,10.55,10.61,546183.0,10.4794,10.5589,10.4794,10.539,546183.0
2021-05-12 15:00:00,10.61,10.61,10.52,10.54,667567.0,10.539,10.539,10.4496,10.4695,667567.0
2021-05-12 15:30:00,10.54,10.56,10.47,10.47,1329003.0,10.4695,10.4894,10.4,10.4,1329003.0
2021-05-13 09:30:00,10.55,10.6,10.47,10.52,687381.0,10.4794,10.5291,10.4,10.4496,687381.0
2021-05-13 10:00:00,10.52,10.59,10.51,10.59,410293.0,10.4496,10.5192,10.4397,10.5192,410293.0
2021-05-13 10:30:00,10.59,10.61,10.56,10.57,291168.0,10.5192,10.539,10.4894,10.4993,291168.0
2021-05-13 11:00:00,10.57,10.57,10.52,10.56,386168.0,10.4993,10.4993,10.4496,10.4894,386168.0
2021-05-13 11:30:00,10.56,10.59,10.53,10.54,1103655.0,10.4894,10.5192,10.4596,10.4695,1103655.0
2021-05-13 12:00:00,10.54,10.59,10.54,10.59,252925.0,10.4695,10.5192,10.4695,10.5192,252925.0
2021-05-13 12:30:00,10.59,10.61,10.57,10.61,313524.0,10.5192,10.539,10.4993,10.539,313524.0
2021-05-13 13:00:00,10.6,10.62,10.54,10.56,981460.0,10.5291,10.5489,10.4695,10.4894,981460.0
2021-05-13 13:30:00,10.56,10.6,10.54,10.57,2015984.0,10.4894,10.5291,10.4695,10.4993,2015984.0
2021-05-13 14:00:00,10.56,10.58,10.51,10.56,1685569.0,10.4894,10.5092,10.4397,10.4894,1685569.0
2021-05-13 14:30:00,10.56,10.6,10.55,10.57,1301809.0,10.4894,10.5291,10.4794,10.4993,1301809.0
2021-05-13 15:00:00,10.57,10.63,10.55,10.63,1166218.0,10.4993,10.5589,10.4794,10.5589,1166218.0
2021-05-13 15:30:00,10.63,10.68,10.61,10.64,1605490.0,10.5589,10.6085,10.539,10.5688,1605490.0
2021-05-14 09:30:00,10.67,10.85,10.65,10.77,739447.0,10.5986,10.7774,10.5787,10.6979,739447.0
2021-05-14 10:00:00,10.76,10.94,10.74,10.93,1087902.0,10.688,10.8668,10.6681,10.8569,1087902.0
2021-05-14 10:30:00,10.93,10.94,10.84,10.9,992998.0,10.8569,10.8668,10.7675,10.8271,992998.0
2021-05-14 11:00:00,10.9,10.9,10.86,10.86,428680.0,10.8271,10.8271,10.7873,10.7873,428680.0
2021-05-14 11:30:00,10.86,10.89,10.85,10.88,381053.0,10.7873,10.8171,10.7774,10.8072,381053.0
2021-05-14 12:00:00,10.89,10.89,10.73,10.74,1169597.0,10.8171,10.8171,10.6582,10.6681,1169597.0
2021-05-14 12:30:00,10.74,10.74,10.67,10.71,858473.0,10.6681,10.6681,10.5986,10.6383,858473.0
2021-05-14 13:00:00,10.71,10.82,10.71,10.82,1074532.0,10.6383,10.7476,10.6383,10.7476,1074532.0
2021-05-14 13:30:00,10.82,10.82,10.76,10.76,730189.0,10.7476,10.7476,10.688,10.688,730189.0
2021-05-14 14:00:00,10.77,10.81,10.76,10.8,610935.0,10.6979,10.7377,10.688,10.7277,610935.0
2021-05-14 14:30:00,10.8,10.82,10.78,10.79,644242.0,10.7277,10.7476,10.7079,10.7178,644242.0
2021-05-14 15:00:00,10.78,10.79,10.72,10.72,1314155.0,10.7079,10.7178,10.6483,10.6483,1314155.0
2021-05-14 15:30:00,10.72,10.8,10.71,10.8,2372374.0,10.6483,10.7277,10.6383,10.7277,2372374.0
2021-05-17 09:30:00,10.78,10.85,10.73,10.82,518683.0,10.7079,10.7774,10.6582,10.7476,518683.0
2021-05-17 10:00:00,10.82,10.89,10.77,10.8,396272.0,10.7476,10.8171,10.6979,10.7277,396272.0
2021-05-17 10:30:00,10.8,10.87,10.78,10.83,757988.0,10.7277,10.7973,10.7079,10.7575,757988.0
2021-05-17 11:00:00,10.83,10.84,10.73,10.75,492107.0,10.7575,10.7675,10.6582,10.6781,492107.0
2021-05-17 11:30:00,10.75,10.81,10.74,10.8,277067.0,10.6781,10.7377,10.6681,10.7277,277067.0
2021-05-17 12:00:00,10.8,10.86,10.79,10.86,1661427.0,10.7277,10.7873,10.7178,10.7873,1661427.0
2021-05-17 12:30:00,10.86,10.89,10.83,10.84,220121.0,10.7873,10.8171,10.7575,10.7675,220121.0
2021-05-17 13:00:00,10.84,10.9,10.84,10.89,542378.0,10.7675,10.8271,10.7675,10.8171,542378.0
2021-05-17 13:30:00,10.9,10.93,10.84,10.84,737136.0,10.8271,10.8569,10.7675,10.7675,737136.0
2021-05-17 14:00:00,10.84,10.85,10.81,10.84,180664.0,10.7675,10.7774,10.7377,10.7675,180664.0
2021-05-17 14:30:00,10.84,10.85,10.82,10.82,209728.0,10.7675,10.7774,10.7476,10.7476,209728.0
2021-05-17 15:00:00,10.83,10.83,10.79,10.82,280001.0,10.7575,10.7575,10.7178,10.7476,280001.0
2021-05-17 15:30:00,10.82,10.87,10.81,10.83,1270125.0,10.7476,10.7973,10.7377,10.7575,1270125.0
2021-05-18 09:30:00,10.85,10.89,10.69,10.71,681657.0,10.7774,10.8171,10.6185,10.6383,681657.0
2021-05-18 10:00:00,10.72,10.8,10.69,10.77,953879.0,10.6483,10.7277,10.6185,10.6979,953879.0
2021-05-18 10:30:00,10.77,10.77,10.7,10.71,446798.0,10.6979,10.6979,10.6284,10.6383,446798.0
2021-05-18 11:00:00,10.71,10.74,10.69,10.7,408616.0,10.6383,10.6681,10.6185,10.6284,408616.0
2021-05-18 11:30:00,10.69,10.7,10.56,10.57,1327716.0,10.6185,10.6284,10.4894,10.4993,1327716.0
2021-05-18 12:00:00,10.57,10.62,10.53,10.6,650701.0,10.4993,10.5489,10.4596,10.5291,650701.0
2021-05-18 12:30:00,10.6,10.66,10.57,10.66,342588.0,10.5291,10.5887,10.4993,10.5887,342588.0
2021-05-18 13:00:00,10.65,10.72,10.65,10.71,1022685.0,10.5787,10.6483,10.5787,10.6383,1022685.0
2021-05-18 13:30:00,10.71,10.73,10.69,10.7,655519.0,10.6383,10.6582,10.6185,10.6284,655519.0
2021-05-18 14:00:00,10.71,10.74,10.69,10.7,988230.0,10.6383,10.6681,10.6185,10.6284,988230.0
2021-05-18 14:30:00,10.69,10.74,10.69,10.73,736686.0,10.6185,10.6681,10.6185,10.6582,736686.0
2021-05-18 15:00:00,10.74,10.77,10.71,10.76,927989.0,10.6681,10.6979,10.6383,10.688,927989.0
2021-05-18 15:30:00,10.77,10.82,10.76,10.79,3322328.0,10.6979,10.7476,10.688,10.7178,3322328.0
2021-05-19 09:30:00,10.64,10.67,10.45,10.52,1874386.0,10.5688,10.5986,10.3801,10.4496,1874386.0
2021-05-19 10:00:00,10.52,10.54,10.44,10.45,1698244.0,10.4496,10.4695,10.3702,10.3801,1698244.0
2021-05-19 10:30:00,10.46,10.48,10.41,10.45,907461.0,10.39,10.4099,10.3404,10.3801,907461.0
2021-05-19 11:00:00,10.45,10.45,10.41,10.42,478969.0,10.3801,10.3801,10.3404,10.3503,478969.0
2021-05-19 11:30:00,10.42,10.43,10.35,10.38,743301.0,10.3503,10.3602,10.2808,10.3106,743301.0
2021-05-19 12:00:00,10.37,10.41,10.33,10.38,867230.0,10.3006,10.3404,10.2609,10.3106,867230.0
2021-05-19 12:30:00,10.39,10.45,10.37,10.45,645292.0,10.3205,10.3801,10.3006,10.3801,645292.0
2021-05-19 13:00:00,10.44,10.49,10.44,10.49,507532.0,10.3702,10.4198,10.3702,10.4198,507532.0
2021-05-19 13:30:00,10.49,10.56,10.48,10.55,626538.0,10.4198,10.4894,10.4099,10.4794,626538.0
2021-05-19 14:00:00,10.54,10.55,10.46,10.54,738279.0,10.4695,10.4794,10.39,10.4695,738279.0
2021-05-19 14:30:00,10.54,10.55,10.45,10.45,391844.0,10.4695,10.4794,10.3801,10.3801,391844.0
2021-05-19 15:00:00,10.46,10.54,10.43,10.52,600176.0,10.39,10.4695,10.3602,10.4496,600176.0
2021-05-19 15:30:00,10.53,10.56,10.47,10.53,2372421.0,10.4596,10.4894,10.4,10.4596,2372421.0
2021-05-20 09:30:00,10.52,10.65,10.52,10.63,497866.0,10.4496,10.5787,10.4496,10.5589,497866.0
2021-05-20 10:00:00,10.62,10.64,10.51,10.53,493869.0,10.5489,10.5688,10.4397,10.4596,493869.0
2021-05-20 10:30:00,10.53,10.54,10.44,10.51,2065561.0,10.4596,10.4695,10.3702,10.4397,2065561.0
2021-05-20 11:00:00,10.52,10.53,10.47,10.51,338835.0,10.4496,10.4596,10.4,10.4397,338835.0
2021-05-20 11:30:00,10.51,10.55,10.5,10.54,235433.0,10.4397,10.4794,10.4298,10.4695,235433.0
2021-05-20 12:00:00,10.54,10.54,10.5,10.51,423023.0,10.4695,10.4695,10.4298,10.4397,423023.0
2021-05-20 12:30:00,10.52,10.54,10.49,10.51,636082.0,10.4496,10.4695,10.4198,10.4397,636082.0
2021-05-20 13:00:00,10.51,10.51,10.44,10.45,907462.0,10.4397,10.4397,10.3702,10.3801,907462.0
2021-05-20 13:30:00,10.45,10.46,10.37,10.38,1140641.0,10.3801,10.39,10.3006,10.3106,1140641.0
2021-05-20 14:00:00,10.38,10.4,10.32,10.38,1126069.0,10.3106,10.3304,10.251,10.3106,1126069.0
2021-05-20 14:30:00,10.38,10.38,10.34,10.37,512415.0,10.3106,10.3106,10.2708,10.3006,512415.0
2021-05-20 15:00:00,10.36,10.43,10.35,10.42,716614.0,10.2907,10.3602,10.2808,10.3503,716614.0
2021-05-20 15:30:00,10.42,10.43,10.37,10.41,2212501.0,10.3503,10.3602,10.3006,10.3404,2212501.0
2021-05-21 09:30:00,10.41,10.45,10.33,10.4,707466.0,10.3404,10.3801,10.2609,10.3304,707466.0
2021-05-21 10:00:00,10.4,10.4,10.33,10.37,702351.0,10.3304,10.3304,10.2609,10.3006,702351.0
2021-05-21 10:30:00,10.37,10.37,10.28,10.29,904460.0,10.3006,10.3006,10.2112,10.2212,904460.0
2021-05-21 11:00:00,10.29,10.37,10.29,10.31,1918468.0,10.2212,10.3006,10.2212,10.241,1918468.0
2021-05-21 11:30:00,10.31,10.34,10.3,10.33,728463.0,10.241,10.2708,10.2311,10.2609,728463.0
2021-05-21 12:00:00,10.33,10.33,10.27,10.29,614152.0,10.2609,10.2609,10.2013,10.2212,614152.0
2021-05-21 12:30:00,10.29,10.32,10.27,10.27,398740.0,10.2212,10.251,10.2013,10.2013,398740.0
2021-05-21 13:00:00,10.28,10.28,10.23,10.24,532756.0,10.2112,10.2112,10.1616,10.1715,532756.0
2021-05-21 13:30:00,10.24,10.3,10.24,10.3,463829.0,10.1715,10.2311,10.1715,10.2311,463829.0
2021-05-21 14:00:00,10.29,10.31,10.28,10.29,347350.0,10.2212,10.241,10.2112,10.2212,347350.0
2021-05-21 14:30:00,10.29,10.31,10.27,10.3,355437.0,10.2212,10.241,10.2013,10.2311,355437.0
2021-05-21 15:00:00,10.3,10.31,10.26,10.27,740910.0,10.2311,10.241,10.1914,10.2013,740910.0
2021-05-21 15:30:00,10.28,10.29,10.24,10.29,2079437.0,10.2112,10.2212,10.1715,10.2212,2079437.0
2021-05-24 09:30:00,10.3,10.43,10.3,10.38,1255528.0,10.2311,10.3602,10.2311,10.3106,1255528.0
2021-05-24 10:00:00,10.39,10.47,10.36,10.45,863181.0,10.3205,10.4,10.2907,10.3801,863181.0
2021-05-24 10:30:00,10.45,10.5,10.43,10.45,1413992.0,10.3801,10.4298,10.3602,10.3801,1413992.0
2021-05-24 11:00:00,10.45,10.47,10.42,10.46,602289.0,10.3801,10.4,10.3503,10.39,602289.0
2021-05-24 11:30:00,10.46,10.49,10.45,10.47,441949.0,10.39,10.4198,10.3801,10.4,441949.0
2021-05-24 12:00:00,10.47,10.5,10.46,10.49,343212.0,10.4,10.4298,10.39,10.4198,343212.0
2021-05-24 12:30:00,10.49,10.51,10.47,10.51,334031.0,10.4198,10.4397,10.4,10.4397,334031.0
2021-05-24 13:00:00,10.51,10.51,10.48,10.51,239068.0,10.4397,10.4397,10.4099,10.4397,239068.0
2021-05-24 13:30:00,10.51,10.53,10.51,10.53,266121.0,10.4397,10.4596,10.4397,10.4596,266121.0
2021-05-24 14:00:00,10.53,10.56,10.52,10.56,462275.0,10.4596,10.4894,10.4496,10.4894,462275.0
2021-05-24 14:30:00,10.56,10.61,10.55,10.59,822997.0,10.4894,10.539,10.4794,10.5192,822997.0
2021-05-24 15:00:00,10.58,10.61,10.57,10.6,625572.0,10.5092,10.539,10.4993,10.5291,625572.0
2021-05-24 15:30:00,10.6,10.61,10.56,10.59,1537636.0,10.5291,10.539,10.4894,10.5192,1537636.0
2021-05-25 09:30:00,10.53,10.57,10.4,10.4,790983.0,10.4596,10.4993,10.3304,10.3304,790983.0
2021-05-25 10:00:00,10.41,10.45,10.38,10.43,489285.0,10.3404,10.3801,10.3106,10.3602,489285.0
2021-05-25 10:30:00,10.43,10.47,10.42,10.43,670156.0,10.3602,10.4,10.3503,10.3602,670156.0
2021-05-25 11:00:00,10.44,10.46,10.38,10.38,539879.0,10.3702,10.39,10.3106,10.3106,539879.0
2021-05-25 11:30:00,10.38,10.42,10.37,10.38,544971.0,10.3106,10.3503,10.3006,10.3106,544971.0
2021-05-25 12:00:00,10.38,10.39,10.33,10.34,560353.0,10.3106,10.3205,10.2609,10.2708,560353.0
2021-05-25 12:30:00,10.34,10.34,10.28,10.29,479186.0,10.2708,10.2708,10.2112,10.2212,479186.0
2021-05-25 13:00:00,10.28,10.29,10.23,10.23,910189.0,10.2112,10.2212,10.1616,10.1616,910189.0
2021-05-25 13:30:00,10.23,10.24,10.16,10.16,1209789.0,10.1616,10.1715,10.092,10.092,1209789.0
2021-05-25 14:00:00,10.16,10.17,10.13,10.15,885731.0,10.092,10.102,10.0622,10.0821,885731.0
2021-05-25 14:30:00,10.15,10.17,10.13,10.16,1050655.0,10.0821,10.102,10.0622,10.092,1050655.0
2021-05-25 15:00:00,10.16,10.16,10.08,10.09,1762291.0,10.092,10.092,10.0126,10.0225,1762291.0
2021-05-25 15:30:00,10.08,10.09,10.03,10.07,5123261.0,10.0126,10.0225,9.9629,10.0026,5123261.0
2021-05-26 09:30:00,10.07,10.07,9.94,9.97,2442602.0,10.0026,10.0026,9.8735,9.9033,2442602.0
2021-05-26 10:00:00,9.96,10.09,9.94,10.08,1737340.0,9.8934,10.0225,9.8735,10.0126,1737340.0
2021-05-26 10:30:00,10.08,10.13,10.05,10.07,2370576.0,10.0126,10.0622,9.9828,10.0026,2370576.0
2021-05-26 11:00:00,10.07,10.12,10.06,10.08,751429.0,10.0026,10.0523,9.9927,10.0126,751429.0
2021-05-26 11:30:00,10.08,10.16,10.06,10.12,1698615.0,10.0126,10.092,9.9927,10.0523,1698615.0
2021-05-26 12:00:00,10.13,10.14,10.04,10.06,1849043.0,10.0622,10.0722,9.9728,9.9927,1849043.0
2021-05-26 12:30:00,10.05,10.2,10.03,10.12,2931452.0,9.9828,10.1318,9.9629,10.0523,2931452.0
2021-05-26 13:00:00,10.11,10.13,10.0,10.03,1067213.0,10.0424,10.0622,9.9331,9.9629,1067213.0
2021-05-26 13:30:00,10.03,10.04,10.0,10.03,563618.0,9.9629,9.9728,9.9331,9.9629,563618.0
2021-05-26 14:00:00,10.03,10.1,10.02,10.08,836343.0,9.9629,10.0324,9.953,10.0126,836343.0
2021-05-26 14:30:00,10.08,10.1,10.06,10.07,1118854.0,10.0126,10.0324,9.9927,10.0026,1118854.0
2021-05-26 15:00:00,10.07,10.12,10.05,10.08,3522543.0,10.0026,10.0523,9.9828,10.0126,3522543.0
2021-05-26 15:30:00,10.08,10.08,10.02,10.02,2938852.0,10.0126,10.0126,9.953,9.953,2938852.0
2021-05-27 09:30:00,10.08,10.08,9.92,10.0,1756407.0,10.0126,10.0126,9.8536,9.9331,1756407.0
2021-05-27 10:00:00,10.0,10.01,9.97,10.0,542382.0,9.9331,9.943,9.9033,9.9331,542382.0
2021-05-27 10:30:00,10.0,10.0,9.94,9.99,446498.0,9.9331,9.9331,9.8735,9.9232,446498.0
2021-05-27 11:00:00,9.97,10.03,9.97,10.0,468690.0,9.9033,9.9629,9.9033,9.9331,468690.0
2021-05-27 11:30:00,10.0,10.03,10.0,10.01,216263.0,9.9331,9.9629,9.9331,9.943,216263.0
2021-05-27 12:00:00,10.02,10.03,9.99,9.99,373163.0,9.953,9.9629,9.9232,9.9232,373163.0
2021-05-27 12:30:00,10.0,10.0,9.96,9.97,477657.0,9.9331,9.9331,9.8934,9.9033,477657.0
2021-05-27 13:00:00,9.98,9.98,9.95,9.97,228330.0,9.9132,9.9132,9.8834,9.9033,228330.0
2021-05-27 13:30:00,9.97,9.98,9.96,9.97,340777.0,9.9033,9.9132,9.8934,9.9033,340777.0
2021-05-27 14:00:00,9.96,9.99,9.93,9.96,580272.0,9.8934,9.9232,9.8636,9.8934,580272.0
2021-05-27 14:30:00,9.96,9.96,9.93,9.95,577680.0,9.8934,9.8934,9.8636,9.8834,577680.0
2021-05-27 15:00:00,9.95,9.97,9.93,9.94,1222800.0,9.8834,9.9033,9.8636,9.8735,1222800.0
2021-05-27 15:30:00,9.95,9.95,9.9,9.93,3891474.0,9.8834,9.8834,9.8338,9.8636,3891474.0
2021-05-28 09:30:00,9.95,10.03,9.95,10.0,1395310.0,9.8834,9.9629,9.8834,9.9331,1395310.0
2021-05-28 10:00:00,10.0,10.01,9.95,9.96,882938.0,9.9331,9.943,9.8834,9.8934,882938.0
2021-05-28 10:30:00,9.96,10.01,9.94,10.0,1527007.0,9.8934,9.943,9.8735,9.9331,1527007.0
2021-05-28 11:00:00,10.0,10.01,9.96,9.99,688775.0,9.9331,9.943,9.8934,9.9232,688775.0
2021-05-28 11:30:00,9.98,9.99,9.94,9.94,352638.0,9.9132,9.9232,9.8735,9.8735,352638.0
2021-05-28 12:00:00,9.95,10.02,9.94,10.02,944406.0,9.8834,9.953,9.8735,9.953,944406.0
2021-05-28 12:30:00,10.01,10.02,9.98,10.0,419904.0,9.943,9.953,9.9132,9.9331,419904.0
2021-05-28 13:00:00,10.0,10.05,9.98,10.05,1688038.0,9.9331,9.9828,9.9132,9.9828,1688038.0
2021-05-28 13:30:00,10.04,10.06,10.01,10.05,1045388.0,9.9728,9.9927,9.943,9.9828,1045388.0
2021-05-28 14:00:00,10.05,10.12,10.04,10.11,746168.0,9.9828,10.0523,9.9728,10.0424,746168.0
2021-05-28 14:30:00,10.11,10.14,10.1,10.13,759919.0,10.0424,10.0722,10.0324,10.0622,759919.0
2021-05-28 15:00:00,10.13,10.17,10.12,10.16,898745.0,10.0622,10.102,10.0523,10.092,898745.0
2021-05-28 15:30:00,10.16,10.19,10.13,10.14,2698728.0,10.092,10.1218,10.0622,10.0722,2698728.0
2021-06-01 09:30:00,10.16,10.21,10.15,10.2,1246117.0,10.092,10.1417,10.0821,10.1318,1246117.0
2021-06-01 10:00:00,10.19,10.21,10.07,10.11,564606.0,10.1218,10.1417,10.0026,10.0424,564606.0
2021-06-01 10:30:00,10.11,10.16,10.1,10.13,606638.0,10.0424,10.092,10.0324,10.0622,606638.0
2021-06-01 11:00:00,10.13,10.15,10.1,10.11,369845.0,10.0622,10.0821,10.0324,10.0424,369845.0
2021-06-01 11:30:00,10.11,10.13,10.06,10.06,301874.0,10.0424,10.0622,9.9927,9.9927,301874.0
2021-06-01 12:00:00,10.07,10.07,10.03,10.04,284544.0,10.0026,10.0026,9.9629,9.9728,284544.0
2021-06-01 12:30:00,10.03,10.05,9.96,9.99,1236652.0,9.9629,9.9828,9.8934,9.9232,1236652.0
2021-06-01 13:00:00,9.99,9.99,9.94,9.97,685223.0,9.9232,9.9232,9.8735,9.9033,685223.0
2021-06-01 13:30:00,9.97,9.99,9.96,9.99,297702.0,9.9033,9.9232,9.8934,9.9232,297702.0
2021-06-01 14:00:00,9.99,10.06,9.99,10.06,294796.0,9.9232,9.9927,9.9232,9.9927,294796.0
2021-06-01 14:30:00,10.06,10.07,10.03,10.07,508214.0,9.9927,10.0026,9.9629,10.0026,508214.0
2021-06-01 15:00:00,10.07,10.11,10.05,10.1,989391.0,10.0026,10.0424,9.9828,10.0324,989391.0
2021-06-01 15:30:00,10.1,10.17,10.08,10.13,2361004.0,10.0324,10.102,10.0126,10.0622,2361004.0
2021-06-02 09:30:00,10.18,10.23,10.12,10.15,797132.0,10.1119,10.1616,10.0523,10.0821,797132.0
2021-06-02 10:00:00,10.15,10.18,10.13,10.15,336892.0,10.0821,10.1119,10.0622,10.0821,336892.0
2021-06-02 10:30:00,10.15,10.21,10.13,10.19,621337.0,10.0821,10.1417,10.0622,10.1218,621337.0
2021-06-02 11:00:00,10.19,10.21,10.17,10.19,469035.0,10.1218,10.1417,10.102,10.1218,469035.0
2021-06-02 11:30:00,10.19,10.21,10.18,10.19,463712.0,10.1218,10.1417,10.1119,10.1218,463712.0
2021-06-02 12:00:00,10.18,10.19,10.16,10.18,302134.0,10.1119,10.1218,10.092,10.1119,302134.0
2021-06-02 12:30:00,10.18,10.26,10.18,10.26,1583630.0,10.1119,10.1914,10.1119,10.1914,1583630.0
2021-06-02 13:00:00,10.26,10.27,10.2,10.21,710169.0,10.1914,10.2013,10.1318,10.1417,710169.0
2021-06-02 13:30:00,10.21,10.22,10.19,10.2,311863.0,10.1417,10.1516,10.1218,10.1318,311863.0
2021-06-02 14:00:00,10.2,10.22,10.19,10.19,471660.0,10.1318,10.1516,10.1218,10.1218,471660.0
2021-06-02 14:30:00,10.2,10.2,10.18,10.19,302237.0,10.1318,10.1318,10.1119,10.1218,302237.0
2021-06-02 15:00:00,10.19,10.19,10.17,10.18,613737.0,10.1218,10.1218,10.102,10.1119,613737.0
2021-06-02 15:30:00,10.18,10.24,10.16,10.23,3795418.0,10.1119,10.1715,10.092,10.1616,3795418.0
2021-06-03 09:30:00,10.21,10.24,10.13,10.19,1694393.0,10.1417,10.1715,10.0622,10.1218,1694393.0
2021-06-03 10:00:00,10.19,10.24,10.19,10.21,317687.0,10.1218,10.1715,10.1218,10.1417,317687.0
2021-06-03 10:30:00,10.21,10.28,10.19,10.28,629338.0,10.1417,10.2112,10.1218,10.2112,629338.0
2021-06-03 11:00:00,10.27,10.33,10.26,10.28,858251.0,10.2013,10.2609,10.1914,10.2112,858251.0
2021-06-03 11:30:00,10.28,10.31,10.26,10.29,457810.0,10.2112,10.241,10.1914,10.2212,457810.0
2021-06-03 12:00:00,10.3,10.33,10.28,10.3,546309.0,10.2311,10.2609,10.2112,10.2311,546309.0
2021-06-03 12:30:00,10.31,10.33,10.3,10.32,256484.0,10.241,10.2609,10.2311,10.251,256484.0
2021-06-03 13:00:00,10.32,10.35,10.31,10.35,365996.0,10.251,10.2808,10.241,10.2808,365996.0
2021-06-03 13:30:00,10.35,10.36,10.31,10.32,594596.0,10.2808,10.2907,10.241,10.251,594596.0
2021-06-03 14:00:00,10.32,10.36,10.31,10.34,651764.0,10.251,10.2907,10.241,10.2708,651764.0
2021-06-03 14:30:00,10.34,10.35,10.32,10.35,629857.0,10.2708,10.2808,10.251,10.2808,629857.0
2021-06-03 15:00:00,10.35,10.43,10.34,10.43,722746.0,10.2808,10.3602,10.2708,10.3602,722746.0
2021-06-03 15:30:00,10.43,10.46,10.41,10.43,2016537.0,10.3602,10.39,10.3404,10.3602,2016537.0
2021-06-04 09:30:00,10.45,10.46,10.35,10.36,1289233.0,10.3801,10.39,10.2808,10.2907,1289233.0
2021-06-04 10:00:00,10.36,10.38,10.33,10.37,967662.0,10.2907,10.3106,10.2609,10.3006,967662.0
2021-06-04 10:30:00,10.37,10.44,10.36,10.38,480767.0,10.3006,10.3702,10.2907,10.3106,480767.0
2021-06-04 11:00:00,10.38,10.39,10.35,10.37,651432.0,10.3106,10.3205,10.2808,10.3006,651432.0
2021-06-04 11:30:00,10.37,10.38,10.34,10.37,1555288.0,10.3006,10.3106,10.2708,10.3006,1555288.0
2021-06-04 12:00:00,10.37,10.45,10.35,10.45,1069594.0,10.3006,10.3801,10.2808,10.3801,1069594.0
2021-06-04 12:30:00,10.45,10.45,10.37,10.4,555806.0,10.3801,10.3801,10.3006,10.3304,555806.0
2021-06-04 13:00:00,10.4,10.4,10.33,10.35,508311.0,10.3304,10.3304,10.2609,10.2808,508311.0
2021-06-04 13:30:00,10.36,10.39,10.35,10.37,183442.0,10.2907,10.3205,10.2808,10.3006,183442.0
2021-06-04 14:00:00,10.38,10.39,10.37,10.37,264829.0,10.3106,10.3205,10.3006,10.3006,264829.0
2021-06-04 14:30:00,10.37,10.39,10.35,10.37,462477.0,10.3006,10.3205,10.2808,10.3006,462477.0
2021-06-04 15:00:00,10.37,10.38,10.35,10.38,324256.0,10.3006,10.3106,10.2808,10.3106,324256.0
2021-06-04 15:30:00,10.38,10.44,10.37,10.38,1545600.0,10.3106,10.3702,10.3006,10.3106,1545600.0
2021-06-07 09:30:00,10.38,10.46,10.33,10.42,1019827.0,10.3106,10.39,10.2609,10.3503,1019827.0
2021-06-07 10:00:00,10.42,10.45,10.4,10.41,677000.0,10.3503,10.3801,10.3304,10.3404,677000.0
2021-06-07 10:30:00,10.41,10.42,10.34,10.38,763163.0,10.3404,10.3503,10.2708,10.3106,763163.0
2021-06-07 11:00:00,10.38,10.39,10.36,10.36,616694.0,10.3106,10.3205,10.2907,10.2907,616694.0
2021-06-07 11:30:00,10.36,10.37,10.33,10.34,1366519.0,10.2907,10.3006,10.2609,10.2708,1366519.0
2021-06-07 12:00:00,10.34,10.37,10.34,10.34,1608623.0,10.2708,10.3006,10.2708,10.2708,1608623.0
2021-06-07 12:30:00,10.34,10.36,10.31,10.33,702189.0,10.2708,10.2907,10.241,10.2609,702189.0
2021-06-07 13:00:00,10.33,10.34,10.28,10.29,2148988.0,10.2609,10.2708,10.2112,10.2212,2148988.0
2021-06-07 13:30:00,10.29,10.31,10.26,10.28,494450.0,10.2212,10.241,10.1914,10.2112,494450.0
2021-06-07 14:00:00,10.28,10.29,10.26,10.27,300427.0,10.2112,10.2212,10.1914,10.2013,300427.0
2021-06-07 14:30:00,10.26,10.27,10.25,10.26,372502.0,10.1914,10.2013,10.1814,10.1914,372502.0
2021-06-07 15:00:00,10.26,10.32,10.25,10.32,1147128.0,10.1914,10.251,10.1814,10.251,1147128.0
2021-06-07 15:30:00,10.33,10.36,10.29,10.3,1901243.0,10.2609,10.2907,10.2212,10.2311,1901243.0
2021-06-08 09:30:00,10.3,10.35,10.22,10.22,696743.0,10.2311,10.2808,10.1516,10.1516,696743.0
2021-06-08 10:00:00,10.22,10.26,10.22,10.22,479712.0,10.1516,10.1914,10.1516,10.1516,479712.0
2021-06-08 10:30:00,10.22,10.28,10.22,10.28,690247.0,10.1516,10.2112,10.1516,10.2112,690247.0
2021-06-08 11:00:00,10.28,10.29,10.23,10.24,586936.0,10.2112,10.2212,10.1616,10.1715,586936.0
2021-06-08 11:30:00,10.24,10.25,10.22,10.22,403665.0,10.1715,10.1814,10.1516,10.1516,403665.0
2021-06-08 12:00:00,10.22,10.25,10.22,10.24,331716.0,10.1516,10.1814,10.1516,10.1715,331716.0
2021-06-08 12:30:00,10.24,10.26,10.24,10.25,346258.0,10.1715,10.1914,10.1715,10.1814,346258.0
2021-06-08 13:00:00,10.26,10.26,10.23,10.24,205507.0,10.1914,10.1914,10.1616,10.1715,205507.0
2021-06-08 13:30:00,10.24,10.25,10.24,10.25,213428.0,10.1715,10.1814,10.1715,10.1814,213428.0
2021-06-08 14:00:00,10.24,10.26,10.24,10.24,343603.0,10.1715,10.1914,10.1715,10.1715,343603.0
2021-06-08 14:30:00,10.24,10.27,10.24,10.25,471570.0,10.1715,10.2013,10.1715,10.1814,471570.0
2021-06-08 15:00:00,10.26,10.28,10.25,10.27,535071.0,10.1914,10.2112,10.1814,10.2013,535071.0
2021-06-08 15:30:00,10.28,10.28,10.22,10.23,1446950.0,10.2112,10.2112,10.1516,10.1616,1446950.0
2021-06-09 09:30:00,10.25,10.27,10.19,10.27,397432.0,10.1814,10.2013,10.1218,10.2013,397432.0
2021-06-09 10:00:00,10.27,10.3,10.24,10.27,1016090.0,10.2013,10.2311,10.1715,10.2013,1016090.0
2021-06-09 10:30:00,10.27,10.3,10.26,10.29,284548.0,10.2013,10.2311,10.1914,10.2212,284548.0
2021-06-09 11:00:00,10.29,10.31,10.26,10.28,278977.0,10.2212,10.241,10.1914,10.2112,278977.0
2021-06-09 11:30:00,10.28,10.29,10.27,10.28,177995.0,10.2112,10.2212,10.2013,10.2112,177995.0
2021-06-09 12:00:00,10.28,10.3,10.27,10.28,138599.0,10.2112,10.2311,10.2013,10.2112,138599.0
2021-06-09 12:30:00,10.28,10.3,10.27,10.29,451869.0,10.2112,10.2311,10.2013,10.2212,451869.0
2021-06-09 13:00:00,10.29,10.32,10.29,10.32,136808.0,10.2212,10.251,10.2212,10.251,136808.0
2021-06-09 13:30:00,10.31,10.34,10.31,10.32,235070.0,10.241,10.2708,10.241,10.251,235070.0
2021-06-09 14:00:00,10.32,10.35,10.3,10.35,1070416.0,10.251,10.2808,10.2311,10.2808,1070416.0
2021-06-09 14:30:00,10.35,10.36,10.33,10.33,451146.0,10.2808,10.2907,10.2609,10.2609,451146.0
2021-06-09 15:00:00,10.33,10.34,10.31,10.31,361591.0,10.2609,10.2708,10.241,10.241,361591.0
2021-06-09 15:30:00,10.31,10.33,10.27,10.27,1765245.0,10.241,10.2609,10.2013,10.2013,1765245.0
2021-06-10 09:30:00,10.32,10.41,10.3,10.41,417865.0,10.251,10.3404,10.2311,10.3404,417865.0
2021-06-10 10:00:00,10.41,10.55,10.39,10.52,1516604.0,10.3404,10.4794,10.3205,10.4496,1516604.0
2021-06-10 10:30:00,10.51,10.53,10.46,10.5,580149.0,10.4397,10.4596,10.39,10.4298,580149.0
2021-06-10 11:00:00,10.5,10.5,10.47,10.49,448313.0,10.4298,10.4298,10.4,10.4198,448313.0
2021-06-10 11:30:00,10.49,10.53,10.49,10.5,453289.0,10.4198,10.4596,10.4198,10.4298,453289.0
2021-06-10 12:00:00,10.5,10.51,10.48,10.51,366183.0,10.4298,10.4397,10.4099,10.4397,366183.0
2021-06-10 12:30:00,10.51,10.52,10.47,10.5,608990.0,10.4397,10.4496,10.4,10.4298,608990.0
2021-06-10 13:00:00,10.5,10.51,10.48,10.49,395918.0,10.4298,10.4397,10.4099,10.4198,395918.0
2021-06-10 13:30:00,10.5,10.5,10.47,10.47,481527.0,10.4298,10.4298,10.4,10.4,481527.0
2021-06-10 14:00:00,10.47,10.49,10.47,10.49,325731.0,10.4,10.4198,10.4,10.4198,325731.0
2021-06-10 14:30:00,10.49,10.5,10.45,10.5,546288.0,10.4198,10.4298,10.3801,10.4298,546288.0
2021-06-10 15:00:00,10.5,10.51,10.48,10.49,673755.0,10.4298,10.4397,10.4099,10.4198,673755.0
2021-06-10 15:30:00,10.5,10.52,10.47,10.5,1616890.0,10.4298,10.4496,10.4,10.4298,1616890.0
2021-06-11 09:30:00,10.49,10.51,10.38,10.38,748543.0,10.4198,10.4397,10.3106,10.3106,748543.0
2021-06-11 10:00:00,10.38,10.41,10.38,10.4,349967.0,10.3106,10.3404,10.3106,10.3304,349967.0
2021-06-11 10:30:00,10.39,10.45,10.39,10.44,356436.0,10.3205,10.3801,10.3205,10.3702,356436.0
2021-06-11 11:00:00,10.44,10.47,10.43,10.46,480042.0,10.3702,10.4,10.3602,10.39,480042.0
2021-06-11 11:30:00,10.46,10.46,10.44,10.46,237505.0,10.39,10.39,10.3702,10.39,237505.0
2021-06-11 12:00:00,10.46,10.46,10.42,10.44,185612.0,10.39,10.39,10.3503,10.3702,185612.0
2021-06-11 12:30:00,10.43,10.44,10.41,10.44,212668.0,10.3602,10.3702,10.3404,10.3702,212668.0
2021-06-11 13:00:00,10.44,10.45,10.41,10.44,438291.0,10.3702,10.3801,10.3404,10.3702,438291.0
2021-06-11 13:30:00,10.45,10.46,10.44,10.45,401668.0,10.3801,10.39,10.3702,10.3801,401668.0
2021-06-11 14:00:00,10.45,10.46,10.44,10.45,279138.0,10.3801,10.39,10.3702,10.3801,279138.0
2021-06-11 14:30:00,10.46,10.49,10.45,10.49,270403.0,10.39,10.4198,10.3801,10.4198,270403.0
2021-06-11 15:00:00,10.49,10.5,10.48,10.49,387275.0,10.4198,10.4298,10.4099,10.4198,387275.0
2021-06-11 15:30:00,10.49,10.51,10.48,10.5,1044754.0,10.4198,10.4397,10.4099,10.4298,1044754.0
2021-06-14 09:30:00,10.53,10.6,10.49,10.6,641240.0,10.4596,10.5291,10.4198,10.5291,641240.0
2021-06-14 10:00:00,10.6,10.62,10.58,10.62,258322.0,10.5291,10.5489,10.5092,10.5489,258322.0
2021-06-14 10:30:00,10.62,10.63,10.59,10.6,192088.0,10.5489,10.5589,10.5192,10.5291,192088.0
2021-06-14 11:00:00,10.61,10.65,10.6,10.62,299322.0,10.539,10.5787,10.5291,10.5489,299322.0
2021-06-14 11:30:00,10.62,10.66,10.61,10.63,375495.0,10.5489,10.5887,10.539,10.5589,375495.0
2021-06-14 12:00:00,10.63,10.67,10.62,10.67,365152.0,10.5589,10.5986,10.5489,10.5986,365152.0
2021-06-14 12:30:00,10.67,10.71,10.65,10.7,417650.0,10.5986,10.6383,10.5787,10.6284,417650.0
2021-06-14 13:00:00,10.7,10.72,10.68,10.69,263548.0,10.6284,10.6483,10.6085,10.6185,263548.0
2021-06-14 13:30:00,10.69,10.73,10.68,10.7,298682.0,10.6185,10.6582,10.6085,10.6284,298682.0
2021-06-14 14:00:00,10.71,10.73,10.68,10.7,847322.0,10.6383,10.6582,10.6085,10.6284,847322.0
2021-06-14 14:30:00,10.7,10.71,10.68,10.7,267660.0,10.6284,10.6383,10.6085,10.6284,267660.0
2021-06-14 15:00:00,10.7,10.7,10.64,10.65,329123.0,10.6284,10.6284,10.5688,10.5787,329123.0
2021-06-14 15:30:00,10.65,10.65,10.6,10.64,1713392.0,10.5787,10.5787,10.5291,10.5688,1713392.0
2021-06-15 09:30:00,10.62,10.68,10.57,10.58,703898.0,10.5489,10.6085,10.4993,10.5092,703898.0
2021-06-15 10:00:00,10.58,10.6,10.49,10.54,1018101.0,10.5092,10.5291,10.4198,10.4695,1018101.0
2021-06-15 10:30:00,10.55,10.58,10.49,10.51,567144.0,10.4794,10.5092,10.4198,10.4397,567144.0
2021-06-15 11:00:00,10.52,10.53,10.49,10.51,365679.0,10.4496,10.4596,10.4198,10.4397,365679.0
2021-06-15 11:30:00,10.51,10.51,10.46,10.49,303336.0,10.4397,10.4397,10.39,10.4198,303336.0
2021-06-15 12:00:00,10.49,10.53,10.48,10.52,303307.0,10.4198,10.4596,10.4099,10.4496,303307.0
2021-06-15 12:30:00,10.52,10.55,10.52,10.52,404199.0,10.4496,10.4794,10.4496,10.4496,404199.0
2021-06-15 13:00:00,10.52,10.59,10.51,10.55,619334.0,10.4496,10.5192,10.4397,10.4794,619334.0
2021-06-15 13:30:00,10.55,10.57,10.54,10.57,267528.0,10.4794,10.4993,10.4695,10.4993,267528.0
2021-06-15 14:00:00,10.56,10.59,10.55,10.57,441024.0,10.4894,10.5192,10.4794,10.4993,441024.0
2021-06-15 14:30:00,10.57,10.6,10.56,10.57,420556.0,10.4993,10.5291,10.4894,10.4993,420556.0
2021-06-15 15:00:00,10.56,10.57,10.53,10.56,338370.0,10.4894,10.4993,10.4596,10.4894,338370.0
2021-06-15 15:30:00,10.56,10.56,10.51,10.54,1318143.0,10.4894,10.4894,10.4397,10.4695,1318143.0
2021-06-16 09:30:00,10.54,10.58,10.47,10.47,593502.0,10.4695,10.5092,10.4,10.4,593502.0
2021-06-16 10:00:00,10.47,10.48,10.41,10.46,392803.0,10.4,10.4099,10.3404,10.39,392803.0
2021-06-16 10:30:00,10.46,10.47,10.44,10.45,248118.0,10.39,10.4,10.3702,10.3801,248118.0
2021-06-16 11:00:00,10.45,10.46,10.42,10.44,405242.0,10.3801,10.39,10.3503,10.3702,405242.0
2021-06-16 11:30:00,10.45,10.47,10.43,10.46,845909.0,10.3801,10.4,10.3602,10.39,845909.0
2021-06-16 12:00:00,10.46,10.46,10.41,10.41,640264.0,10.39,10.39,10.3404,10.3404,640264.0
2021-06-16 12:30:00,10.41,10.42,10.37,10.37,320270.0,10.3404,10.3503,10.3006,10.3006,320270.0
2021-06-16 13:00:00,10.37,10.39,10.36,10.38,313419.0,10.3006,10.3205,10.2907,10.3106,313419.0
2021-06-16 13:30:00,10.38,10.39,10.34,10.34,268084.0,10.3106,10.3205,10.2708,10.2708,268084.0
2021-06-16 14:00:00,10.34,10.34,10.27,10.29,1106183.0,10.2708,10.2708,10.2013,10.2212,1106183.0
2021-06-16 14:30:00,10.29,10.3,10.2,10.26,682499.0,10.2212,10.2311,10.1318,10.1914,682499.0
2021-06-16 15:00:00,10.26,10.28,10.23,10.28,469562.0,10.1914,10.2112,10.1616,10.2112,469562.0
2021-06-16 15:30:00,10.28,10.29,10.22,10.22,1083129.0,10.2112,10.2212,10.1516,10.1516,1083129.0
2021-06-17 09:30:00,10.2,10.27,10.18,10.2,421519.0,10.1318,10.2013,10.1119,10.1318,421519.0
2021-06-17 10:00:00,10.2,10.23,10.18,10.21,256528.0,10.1318,10.1616,10.1119,10.1417,256528.0
2021-06-17 10:30:00,10.22,10.23,10.18,10.21,295122.0,10.1516,10.1616,10.1119,10.1417,295122.0
2021-06-17 11:00:00,10.21,10.21,10.15,10.16,315161.0,10.1417,10.1417,10.0821,10.092,315161.0
2021-06-17 11:30:00,10.16,10.19,10.11,10.17,711115.0,10.092,10.1218,10.0424,10.102,711115.0
2021-06-17 12:00:00,10.17,10.18,10.11,10.12,542555.0,10.102,10.1119,10.0424,10.0523,542555.0
2021-06-17 12:30:00,10.12,10.17,10.11,10.17,320997.0,10.0523,10.102,10.0424,10.102,320997.0
2021-06-17 13:00:00,10.17,10.19,10.15,10.17,283203.0,10.102,10.1218,10.0821,10.102,283203.0
2021-06-17 13:30:00,10.17,10.17,10.11,10.14,253757.0,10.102,10.102,10.0424,10.0722,253757.0
2021-06-17 14:00:00,10.14,10.16,10.13,10.16,166749.0,10.0722,10.092,10.0622,10.092,166749.0
2021-06-17 14:30:00,10.16,10.17,10.13,10.16,556668.0,10.092,10.102,10.0622,10.092,556668.0
2021-06-17 15:00:00,10.16,10.19,10.14,10.19,514441.0,10.092,10.1218,10.0722,10.1218,514441.0
2021-06-17 15:30:00,10.19,10.27,10.18,10.25,1954389.0,10.1218,10.2013,10.1119,10.1814,1954389.0
2021-06-18 09:30:00,10.24,10.25,10.14,10.18,550255.0,10.1715,10.1814,10.0722,10.1119,550255.0
2021-06-18 10:00:00,10.19,10.19,10.13,10.16,619099.0,10.1218,10.1218,10.0622,10.092,619099.0
2021-06-18 10:30:00,10.16,10.17,10.13,10.15,471865.0,10.092,10.102,10.0622,10.0821,471865.0
2021-06-18 11:00:00,10.15,10.16,10.12,10.13,525473.0,10.0821,10.092,10.0523,10.0622,525473.0
2021-06-18 11:30:00,10.13,10.22,10.13,10.21,625662.0,10.0622,10.1516,10.0622,10.1417,625662.0
2021-06-18 12:00:00,10.21,10.26,10.2,10.26,358348.0,10.1417,10.1914,10.1318,10.1914,358348.0
2021-06-18 12:30:00,10.26,10.28,10.25,10.27,257502.0,10.1914,10.2112,10.1814,10.2013,257502.0
2021-06-18 13:00:00,10.27,10.27,10.22,10.22,339647.0,10.2013,10.2013,10.1516,10.1516,339647.0
2021-06-18 13:30:00,10.22,10.23,10.19,10.22,440261.0,10.1516,10.1616,10.1218,10.1516,440261.0
2021-06-18 14:00:00,10.23,10.27,10.22,10.27,798000.0,10.1616,10.2013,10.1516,10.2013,798000.0
2021-06-18 14:30:00,10.27,10.28,10.19,10.2,589088.0,10.2013,10.2112,10.1218,10.1318,589088.0
2021-06-18 15:00:00,10.2,10.21,10.17,10.19,972784.0,10.1318,10.1417,10.102,10.1218,972784.0
2021-06-18 15:30:00,10.19,10.22,10.17,10.21,3646075.0,10.1218,10.1516,10.102,10.1417,3646075.0
2021-06-21 09:30:00,10.16,10.25,9.97,10.05,1030946.0,10.092,10.1814,9.9033,9.9828,1030946.0
2021-06-21 10:00:00,10.04,10.08,10.03,10.05,497310.0,9.9728,10.0126,9.9629,9.9828,497310.0
2021-06-21 10:30:00,10.05,10.06,10.0,10.02,602489.0,9.9828,9.9927,9.9331,9.953,602489.0
2021-06-21 11:00:00,10.02,10.06,10.01,10.04,573676.0,9.953,9.9927,9.943,9.9728,573676.0
2021-06-21 11:30:00,10.05,10.07,10.01,10.01,566587.0,9.9828,10.0026,9.943,9.943,566587.0
2021-06-21 12:00:00,10.02,10.1,10.0,10.1,2240976.0,9.953,10.0324,9.9331,10.0324,2240976.0
2021-06-21 12:30:00,10.1,10.18,10.09,10.13,3014436.0,10.0324,10.1119,10.0225,10.0622,3014436.0
2021-06-21 13:00:00,10.13,10.14,10.06,10.06,367382.0,10.0622,10.0722,9.9927,9.9927,367382.0
2021-06-21 13:30:00,10.07,10.12,10.06,10.12,441115.0,10.0026,10.0523,9.9927,10.0523,441115.0
2021-06-21 14:00:00,10.12,10.18,10.1,10.18,449585.0,10.0523,10.1119,10.0324,10.1119,449585.0
2021-06-21 14:30:00,10.18,10.23,10.17,10.22,601214.0,10.1119,10.1616,10.102,10.1516,601214.0
2021-06-21 15:00:00,10.22,10.23,10.19,10.2,431331.0,10.1516,10.1616,10.1218,10.1318,431331.0
2021-06-21 15:30:00,10.21,10.27,10.2,10.27,1979397.0,10.1417,10.2013,10.1318,10.2013,1979397.0
2021-06-22 09:30:00,10.29,10.29,10.15,10.16,362444.0,10.2212,10.2212,10.0821,10.092,362444.0
2021-06-22 10:00:00,10.16,10.18,10.13,10.16,447896.0,10.092,10.1119,10.0622,10.092,447896.0
2021-06-22 10:30:00,10.16,10.16,10.13,10.16,434644.0,10.092,10.092,10.0622,10.092,434644.0
2021-06-22 11:00:00,10.16,10.21,10.13,10.17,470007.0,10.092,10.1417,10.0622,10.102,470007.0
2021-06-22 11:30:00,10.17,10.19,10.15,10.16,389291.0,10.102,10.1218,10.0821,10.092,389291.0
2021-06-22 12:00:00,10.16,10.17,10.15,10.16,397964.0,10.092,10.102,10.0821,10.092,397964.0
2021-06-22 12:30:00,10.16,10.16,10.12,10.13,461739.0,10.092,10.092,10.0523,10.0622,461739.0
2021-06-22 13:00:00,10.13,10.17,10.12,10.16,281264.0,10.0622,10.102,10.0523,10.092,281264.0
2021-06-22 13:30:00,10.16,10.17,10.14,10.16,306686.0,10.092,10.102,10.0722,10.092,306686.0
2021-06-22 14:00:00,10.16,10.17,10.14,10.15,281748.0,10.092,10.102,10.0722,10.0821,281748.0
2021-06-22 14:30:00,10.15,10.17,10.14,10.16,383885.0,10.0821,10.102,10.0722,10.092,383885.0
2021-06-22 15:00:00,10.16,10.18,10.15,10.17,589452.0,10.092,10.1119,10.0821,10.102,589452.0
2021-06-22 15:30:00,10.17,10.18,10.09,10.12,1503750.0,10.102,10.1119,10.0225,10.0523,1503750.0
2021-06-23 09:30:00,10.09,10.13,10.04,10.13,307233.0,10.0225,10.0622,9.9728,10.0622,307233.0
2021-06-23 10:00:00,10.13,10.13,10.06,10.06,223771.0,10.0622,10.0622,9.9927,9.9927,223771.0
2021-06-23 10:30:00,10.06,10.08,10.04,10.05,411352.0,9.9927,10.0126,9.9728,9.9828,411352.0
2021-06-23 11:00:00,10.05,10.06,10.03,10.04,279365.0,9.9828,9.9927,9.9629,9.9728,279365.0
2021-06-23 11:30:00,10.04,10.06,10.03,10.04,219552.0,9.9728,9.9927,9.9629,9.9728,219552.0
2021-06-23 12:00:00,10.04,10.05,10.02,10.04,324070.0,9.9728,9.9828,9.953,9.9728,324070.0
2021-06-23 12:30:00,10.04,10.07,10.04,10.05,267899.0,9.9728,10.0026,9.9728,9.9828,267899.0
2021-06-23 13:00:00,10.06,10.09,10.06,10.08,151155.0,9.9927,10.0225,9.9927,10.0126,151155.0
2021-06-23 13:30:00,10.08,10.1,10.07,10.09,146610.0,10.0126,10.0324,10.0026,10.0225,146610.0
2021-06-23 14:00:00,10.09,10.1,10.08,10.08,145224.0,10.0225,10.0324,10.0126,10.0126,145224.0
2021-06-23 14:30:00,10.08,10.1,10.06,10.1,215263.0,10.0126,10.0324,9.9927,10.0324,215263.0
2021-06-23 15:00:00,10.1,10.1,10.07,10.1,396379.0,10.0324,10.0324,10.0026,10.0324,396379.0
2021-06-23 15:30:00,10.09,10.12,10.05,10.05,1156227.0,10.0225,10.0523,9.9828,9.9828,1156227.0
2021-06-24 09:30:00,10.11,10.16,10.06,10.07,625776.0,10.0424,10.092,9.9927,10.0026,625776.0
2021-06-24 10:00:00,10.07,10.08,10.05,10.07,202051.0,10.0026,10.0126,9.9828,10.0026,202051.0
2021-06-24 10:30:00,10.07,10.09,10.04,10.05,226104.0,10.0026,10.0225,9.9728,9.9828,226104.0
2021-06-24 11:00:00,10.04,10.08,10.03,10.04,227092.0,9.9728,10.0126,9.9629,9.9728,227092.0
2021-06-24 11:30:00,10.04,10.04,10.01,10.02,192466.0,9.9728,9.9728,9.943,9.953,192466.0
2021-06-24 12:00:00,10.02,10.03,10.01,10.02,120394.0,9.953,9.9629,9.943,9.953,120394.0
2021-06-24 12:30:00,10.02,10.05,10.01,10.03,198889.0,9.953,9.9828,9.943,9.9629,198889.0
2021-06-24 13:00:00,10.03,10.03,10.02,10.02,130244.0,9.9629,9.9629,9.953,9.953,130244.0
2021-06-24 13:30:00,10.03,10.03,10.0,10.01,270552.0,9.9629,9.9629,9.9331,9.943,270552.0
2021-06-24 14:00:00,10.02,10.04,10.01,10.04,282629.0,9.953,9.9728,9.943,9.9728,282629.0
2021-06-24 14:30:00,10.04,10.06,10.02,10.03,429295.0,9.9728,9.9927,9.953,9.9629,429295.0
2021-06-24 15:00:00,10.02,10.03,10.0,10.02,407637.0,9.953,9.9629,9.9331,9.953,407637.0
2021-06-24 15:30:00,10.02,10.03,9.99,10.0,2672738.0,9.953,9.9629,9.9232,9.9331,2672738.0
2021-06-25 09:30:00,10.0,10.13,9.99,10.08,679257.0,9.9331,10.0622,9.9232,10.0126,679257.0
2021-06-25 10:00:00,10.08,10.09,10.05,10.05,254927.0,10.0126,10.0225,9.9828,9.9828,254927.0
2021-06-25 10:30:00,10.05,10.09,10.05,10.09,165270.0,9.9828,10.0225,9.9828,10.0225,165270.0
2021-06-25 11:00:00,10.09,10.12,10.08,10.1,213335.0,10.0225,10.0523,10.0126,10.0324,213335.0
2021-06-25 11:30:00,10.11,10.14,10.1,10.13,550800.0,10.0424,10.0722,10.0324,10.0622,550800.0
2021-06-25 12:00:00,10.13,10.15,10.1,10.15,257980.0,10.0622,10.0821,10.0324,10.0821,257980.0
2021-06-25 12:30:00,10.15,10.17,10.12,10.17,327738.0,10.0821,10.102,10.0523,10.102,327738.0
2021-06-25 13:00:00,10.17,10.17,10.12,10.13,259793.0,10.102,10.102,10.0523,10.0622,259793.0
2021-06-25 13:30:00,10.12,10.15,10.12,10.13,265052.0,10.0523,10.0821,10.0523,10.0622,265052.0
2021-06-25 14:00:00,10.13,10.15,10.13,10.15,116953.0,10.0622,10.0821,10.0622,10.0821,116953.0
2021-06-25 14:30:00,10.15,10.18,10.12,10.18,425283.0,10.0821,10.1119,10.0523,10.1119,425283.0
2021-06-25 15:00:00,10.18,10.2,10.17,10.2,419251.0,10.1119,10.1318,10.102,10.1318,419251.0
2021-06-25 15:30:00,10.2,10.21,10.14,10.17,1922769.0,10.1318,10.1417,10.0722,10.102,1922769.0
2021-06-28 09:30:00,10.21,10.21,10.04,10.09,982202.0,10.1417,10.1417,9.9728,10.0225,982202.0
2021-06-28 10:00:00,10.08,10.09,10.05,10.08,357408.0,10.0126,10.0225,9.9828,10.0126,357408.0
2021-06-28 10:30:00,10.08,10.09,10.05,10.05,317365.0,10.0126,10.0225,9.9828,9.9828,317365.0
2021-06-28 11:00:00,10.05,10.09,10.04,10.07,360659.0,9.9828,10.0225,9.9728,10.0026,360659.0
2021-06-28 11:30:00,10.07,10.08,10.04,10.07,251145.0,10.0026,10.0126,9.9728,10.0026,251145.0
2021-06-28 12:00:00,10.07,10.07,10.01,10.02,499381.0,10.0026,10.0026,9.943,9.953,499381.0
2021-06-28 12:30:00,10.02,10.03,10.0,10.01,320119.0,9.953,9.9629,9.9331,9.943,320119.0
2021-06-28 13:00:00,10.01,10.03,10.0,10.02,215155.0,9.943,9.9629,9.9331,9.953,215155.0
2021-06-28 13:30:00,10.02,10.06,10.01,10.06,150715.0,9.953,9.9927,9.943,9.9927,150715.0
2021-06-28 14:00:00,10.06,10.09,10.06,10.09,150927.0,9.9927,10.0225,9.9927,10.0225,150927.0
2021-06-28 14:30:00,10.09,10.21,10.08,10.18,1086049.0,10.0225,10.1417,10.0126,10.1119,1086049.0
2021-06-28 15:00:00,10.18,10.26,10.18,10.25,843984.0,10.1119,10.1914,10.1119,10.1814,843984.0
2021-06-28 15:30:00,10.25,10.35,10.24,10.35,2532775.0,10.1814,10.2808,10.1715,10.2808,2532775.0
2021-06-29 09:30:00,10.32,10.34,10.24,10.3,672886.0,10.251,10.2708,10.1715,10.2311,672886.0
2021-06-29 10:00:00,10.3,10.33,10.28,10.32,667864.0,10.2311,10.2609,10.2112,10.251,667864.0
2021-06-29 10:30:00,10.32,10.37,10.26,10.26,1500941.0,10.251,10.3006,10.1914,10.1914,1500941.0
2021-06-29 11:00:00,10.27,10.31,10.26,10.31,471982.0,10.2013,10.241,10.1914,10.241,471982.0
2021-06-29 11:30:00,10.3,10.32,10.28,10.3,3029912.0,10.2311,10.251,10.2112,10.2311,3029912.0
2021-06-29 12:00:00,10.3,10.31,10.2,10.22,584393.0,10.2311,10.241,10.1318,10.1516,584393.0
2021-06-29 12:30:00,10.23,10.24,10.15,10.16,325307.0,10.1616,10.1715,10.0821,10.092,325307.0
2021-06-29 13:00:00,10.15,10.16,10.08,10.09,599436.0,10.0821,10.092,10.0126,10.0225,599436.0
2021-06-29 13:30:00,10.09,10.16,10.09,10.11,646149.0,10.0225,10.092,10.0225,10.0424,646149.0
2021-06-29 14:00:00,10.1,10.12,10.08,10.09,630503.0,10.0324,10.0523,10.0126,10.0225,630503.0
2021-06-29 14:30:00,10.09,10.11,10.07,10.09,809051.0,10.0225,10.0424,10.0026,10.0225,809051.0
2021-06-29 15:00:00,10.09,10.11,10.07,10.11,1046478.0,10.0225,10.0424,10.0026,10.0424,1046478.0
2021-06-29 15:30:00,10.1,10.13,10.09,10.1,1898476.0,10.0324,10.0622,10.0225,10.0324,1898476.0
2021-06-30 09:30:00,10.14,10.18,10.1,10.12,371338.0,10.0722,10.1119,10.0324,10.0523,371338.0
2021-06-30 10:00:00,10.12,10.16,10.11,10.16,347122.0,10.0523,10.092,10.0424,10.092,347122.0
2021-06-30 10:30:00,10.16,10.22,10.15,10.18,252667.0,10.092,10.1516,10.0821,10.1119,252667.0
2021-06-30 11:00:00,10.18,10.19,10.12,10.14,398390.0,10.1119,10.1218,10.0523,10.0722,398390.0
2021-06-30 11:30:00,10.13,10.2,10.13,10.18,2825666.0,10.0622,10.1318,10.0622,10.1119,2825666.0
2021-06-30 12:00:00,10.18,10.19,10.17,10.18,112475.0,10.1119,10.1218,10.102,10.1119,112475.0
2021-06-30 12:30:00,10.18,10.23,10.17,10.22,368001.0,10.1119,10.1616,10.102,10.1516,368001.0
2021-06-30 13:00:00,10.22,10.23,10.17,10.18,260779.0,10.1516,10.1616,10.102,10.1119,260779.0
2021-06-30 13:30:00,10.18,10.19,10.16,10.19,372632.0,10.1119,10.1218,10.092,10.1218,372632.0
2021-06-30 14:00:00,10.19,10.2,10.16,10.17,343534.0,10.1218,10.1318,10.092,10.102,343534.0
2021-06-30 14:30:00,10.17,10.2,10.16,10.18,299869.0,10.102,10.1318,10.092,10.1119,299869.0
2021-06-30 15:00:00,10.18,10.18,10.16,10.18,355162.0,10.1119,10.1119,10.092,10.1119,355162.0
2021-06-30 15:30:00,10.18,10.2,10.16,10.17,1603611.0,10.1119,10.1318,10.092,10.102,1603611.0
2021-07-01 09:30:00,10.18,10.2,10.1,10.12,501046.0,10.1119,10.1318,10.0324,10.0523,501046.0
2021-07-01 10:00:00,10.12,10.13,10.08,10.11,588449.0,10.0523,10.0622,10.0126,10.0424,588449.0
2021-07-01 10:30:00,10.1,10.22,10.1,10.21,458513.0,10.0324,10.1516,10.0324,10.1417,458513.0
2021-07-01 11:00:00,10.21,10.23,10.19,10.21,315012.0,10.1417,10.1616,10.1218,10.1417,315012.0
2021-07-01 11:30:00,10.21,10.25,10.19,10.25,245198.0,10.1417,10.1814,10.1218,10.1814,245198.0
2021-07-01 12:00:00,10.25,10.25,10.22,10.24,194654.0,10.1814,10.1814,10.1516,10.1715,194654.0
2021-07-01 12:30:00,10.24,10.29,10.24,10.29,158824.0,10.1715,10.2212,10.1715,10.2212,158824.0
2021-07-01 13:00:00,10.29,10.29,10.26,10.29,183263.0,10.2212,10.2212,10.1914,10.2212,183263.0
2021-07-01 13:30:00,10.29,10.29,10.25,10.28,276672.0,10.2212,10.2212,10.1814,10.2112,276672.0
2021-07-01 14:00:00,10.28,10.28,10.23,10.27,3289418.0,10.2112,10.2112,10.1616,10.2013,3289418.0
2021-07-01 14:30:00,10.28,10.32,10.27,10.29,319387.0,10.2112,10.251,10.2013,10.2212,319387.0
2021-07-01 15:00:00,10.29,10.34,10.29,10.34,435443.0,10.2212,10.2708,10.2212,10.2708,435443.0
2021-07-01 15:30:00,10.34,10.37,10.31,10.35,2320036.0,10.2708,10.3006,10.241,10.2808,2320036.0
2021-07-02 09:30:00,10.37,10.38,10.3,10.34,707002.0,10.3006,10.3106,10.2311,10.2708,707002.0
2021-07-02 10:00:00,10.35,10.39,10.34,10.38,3092778.0,10.2808,10.3205,10.2708,10.3106,3092778.0
2021-07-02 10:30:00,10.37,10.4,10.35,10.36,458484.0,10.3006,10.3304,10.2808,10.2907,458484.0
2021-07-02 11:00:00,10.36,10.36,10.31,10.34,370973.0,10.2907,10.2907,10.241,10.2708,370973.0
2021-07-02 11:30:00,10.34,10.41,10.33,10.41,417852.0,10.2708,10.3404,10.2609,10.3404,417852.0
2021-07-02 12:00:00,10.41,10.42,10.39,10.4,416913.0,10.3404,10.3503,10.3205,10.3304,416913.0
2021-07-02 12:30:00,10.4,10.42,10.39,10.41,214627.0,10.3304,10.3503,10.3205,10.3404,214627.0
2021-07-02 13:00:00,10.41,10.42,10.4,10.41,178138.0,10.3404,10.3503,10.3304,10.3404,178138.0
2021-07-02 13:30:00,10.41,10.43,10.4,10.42,202763.0,10.3404,10.3602,10.3304,10.3503,202763.0
2021-07-02 14:00:00,10.42,10.44,10.4,10.44,274568.0,10.3503,10.3702,10.3304,10.3702,274568.0
2021-07-02 14:30:00,10.44,10.45,10.43,10.45,263833.0,10.3702,10.3801,10.3602,10.3801,263833.0
2021-07-02 15:00:00,10.45,10.46,10.42,10.44,371125.0,10.3801,10.39,10.3503,10.3702,371125.0
2021-07-02 15:30:00,10.44,10.44,10.38,10.42,1427366.0,10.3702,10.3702,10.3106,10.3503,1427366.0
2021-07-06 09:30:00,10.4,10.43,10.32,10.38,412187.0,10.3304,10.3602,10.251,10.3106,412187.0
2021-07-06 10:00:00,10.38,10.41,10.33,10.34,449979.0,10.3106,10.3404,10.2609,10.2708,449979.0
2021-07-06 10:30:00,10.34,10.36,10.31,10.33,524217.0,10.2708,10.2907,10.241,10.2609,524217.0
2021-07-06 11:00:00,10.32,10.36,10.31,10.35,382745.0,10.251,10.2907,10.241,10.2808,382745.0
2021-07-06 11:30:00,10.35,10.45,10.34,10.4,527954.0,10.2808,10.3801,10.2708,10.3304,527954.0
2021-07-06 12:00:00,10.4,10.41,10.35,10.39,777753.0,10.3304,10.3404,10.2808,10.3205,777753.0
2021-07-06 12:30:00,10.39,10.4,10.36,10.37,576647.0,10.3205,10.3304,10.2907,10.3006,576647.0
2021-07-06 13:00:00,10.37,10.46,10.36,10.44,525903.0,10.3006,10.39,10.2907,10.3702,525903.0
2021-07-06 13:30:00,10.44,10.46,10.42,10.45,427276.0,10.3702,10.39,10.3503,10.3801,427276.0
2021-07-06 14:00:00,10.45,10.49,10.44,10.48,546319.0,10.3801,10.4198,10.3702,10.4099,546319.0
2021-07-06 14:30:00,10.48,10.49,10.47,10.47,407810.0,10.4099,10.4198,10.4,10.4,407810.0
2021-07-06 15:00:00,10.47,10.52,10.47,10.49,761268.0,10.4,10.4496,10.4,10.4198,761268.0
2021-07-06 15:30:00,10.49,10.51,10.47,10.5,2059879.0,10.4198,10.4397,10.4,10.4298,2059879.0
2021-07-07 09:30:00,10.53,10.53,10.44,10.45,477353.0,10.4596,10.4596,10.3702,10.3801,477353.0
2021-07-07 10:00:00,10.44,10.47,10.41,10.43,453078.0,10.3702,10.4,10.3404,10.3602,453078.0
2021-07-07 10:30:00,10.43,10.47,10.42,10.45,318219.0,10.3602,10.4,10.3503,10.3801,318219.0
2021-07-07 11:00:00,10.45,10.46,10.39,10.4,342675.0,10.3801,10.39,10.3205,10.3304,342675.0
2021-07-07 11:30:00,10.4,10.44,10.39,10.42,228664.0,10.3304,10.3702,10.3205,10.3503,228664.0
2021-07-07 12:00:00,10.42,10.44,10.39,10.44,310770.0,10.3503,10.3702,10.3205,10.3702,310770.0
2021-07-07 12:30:00,10.44,10.46,10.43,10.45,189980.0,10.3702,10.39,10.3602,10.3801,189980.0
2021-07-07 13:00:00,10.44,10.45,10.41,10.42,261066.0,10.3702,10.3801,10.3404,10.3503,261066.0
2021-07-07 13:30:00,10.42,10.43,10.35,10.35,365835.0,10.3503,10.3602,10.2808,10.2808,365835.0
2021-07-07 14:00:00,10.36,10.4,10.35,10.39,248621.0,10.2907,10.3304,10.2808,10.3205,248621.0
2021-07-07 14:30:00,10.4,10.4,10.33,10.35,246378.0,10.3304,10.3304,10.2609,10.2808,246378.0
2021-07-07 15:00:00,10.35,10.41,10.32,10.4,434004.0,10.2808,10.3404,10.251,10.3304,434004.0
2021-07-07 15:30:00,10.39,10.41,10.36,10.37,1152774.0,10.3205,10.3404,10.2907,10.3006,1152774.0
2021-07-08 09:30:00,10.27,10.27,10.1,10.25,477097.0,10.2013,10.2013,10.0324,10.1814,477097.0
2021-07-08 10:00:00,10.24,10.36,10.23,10.36,349891.0,10.1715,10.2907,10.1616,10.2907,349891.0
2021-07-08 10:30:00,10.36,10.39,10.34,10.36,211129.0,10.2907,10.3205,10.2708,10.2907,211129.0
2021-07-08 11:00:00,10.36,10.4,10.33,10.35,363264.0,10.2907,10.3304,10.2609,10.2808,363264.0
2021-07-08 11:30:00,10.34,10.37,10.32,10.35,281613.0,10.2708,10.3006,10.251,10.2808,281613.0
2021-07-08 12:00:00,10.35,10.35,10.32,10.34,164760.0,10.2808,10.2808,10.251,10.2708,164760.0
2021-07-08 12:30:00,10.34,10.35,10.31,10.35,210733.0,10.2708,10.2808,10.241,10.2808,210733.0
2021-07-08 13:00:00,10.35,10.35,10.29,10.33,256466.0,10.2808,10.2808,10.2212,10.2609,256466.0
2021-07-08 13:30:00,10.33,10.33,10.25,10.26,150224.0,10.2609,10.2609,10.1814,10.1914,150224.0
2021-07-08 14:00:00,10.26,10.29,10.25,10.27,197490.0,10.1914,10.2212,10.1814,10.2013,197490.0
2021-07-08 14:30:00,10.27,10.27,10.23,10.26,254850.0,10.2013,10.2013,10.1616,10.1914,254850.0
2021-07-08 15:00:00,10.26,10.26,10.19,10.21,368565.0,10.1914,10.1914,10.1218,10.1417,368565.0
2021-07-08 15:30:00,10.21,10.23,10.15,10.16,1106297.0,10.1417,10.1616,10.0821,10.092,1106297.0
2021-07-09 09:30:00,10.18,10.34,10.18,10.33,479034.0,10.1119,10.2708,10.1119,10.2609,479034.0
2021-07-09 10:00:00,10.33,10.39,10.32,10.35,399036.0,10.2609,10.3205,10.251,10.2808,399036.0
2021-07-09 10:30:00,10.35,10.35,10.28,10.29,415743.0,10.2808,10.2808,10.2112,10.2212,415743.0
2021-07-09 11:00:00,10.3,10.36,10.28,10.35,518688.0,10.2311,10.2907,10.2112,10.2808,518688.0
2021-07-09 11:30:00,10.35,10.36,10.32,10.34,525017.0,10.2808,10.2907,10.251,10.2708,525017.0
2021-07-09 12:00:00,10.34,10.35,10.31,10.31,225961.0,10.2708,10.2808,10.241,10.241,225961.0
2021-07-09 12:30:00,10.31,10.35,10.3,10.33,352453.0,10.241,10.2808,10.2311,10.2609,352453.0
2021-07-09 13:00:00,10.33,10.35,10.32,10.34,182921.0,10.2609,10.2808,10.251,10.2708,182921.0
2021-07-09 13:30:00,10.33,10.36,10.33,10.36,214497.0,10.2609,10.2907,10.2609,10.2907,214497.0
2021-07-09 14:00:00,10.36,10.38,10.35,10.37,220489.0,10.2907,10.3106,10.2808,10.3006,220489.0
2021-07-09 14:30:00,10.37,10.4,10.36,10.38,302683.0,10.3006,10.3304,10.2907,10.3106,302683.0
2021-07-09 15:00:00,10.38,10.4,10.36,10.4,395687.0,10.3106,10.3304,10.2907,10.3304,395687.0
2021-07-09 15:30:00,10.39,10.4,10.35,10.38,1576573.0,10.3205,10.3304,10.2808,10.3106,1576573.0
2021-07-12 09:30:00,10.32,10.33,10.12,10.15,591592.0,10.251,10.2609,10.0523,10.0821,591592.0
2021-07-12 10:00:00,10.15,10.2,10.13,10.19,307028.0,10.0821,10.1318,10.0622,10.1218,307028.0
2021-07-12 10:30:00,10.19,10.23,10.18,10.18,238991.0,10.1218,10.1616,10.1119,10.1119,238991.0
2021-07-12 11:00:00,10.19,10.26,10.17,10.25,500143.0,10.1218,10.1914,10.102,10.1814,500143.0
2021-07-12 11:30:00,10.25,10.27,10.24,10.26,2366205.0,10.1814,10.2013,10.1715,10.1914,2366205.0
2021-07-12 12:00:00,10.26,10.27,10.19,10.2,1783656.0,10.1914,10.2013,10.1218,10.1318,1783656.0
2021-07-12 12:30:00,10.2,10.22,10.19,10.22,173941.0,10.1318,10.1516,10.1218,10.1516,173941.0
2021-07-12 13:00:00,10.21,10.24,10.21,10.22,144349.0,10.1417,10.1715,10.1417,10.1516,144349.0
2021-07-12 13:30:00,10.22,10.24,10.2,10.24,167316.0,10.1516,10.1715,10.1318,10.1715,167316.0
2021-07-12 14:00:00,10.24,10.25,10.22,10.24,160358.0,10.1715,10.1814,10.1516,10.1715,160358.0
2021-07-12 14:30:00,10.24,10.27,10.23,10.27,150695.0,10.1715,10.2013,10.1616,10.2013,150695.0
2021-07-12 15:00:00,10.26,10.26,10.23,10.24,193279.0,10.1914,10.1914,10.1616,10.1715,193279.0
2021-07-12 15:30:00,10.24,10.24,10.2,10.21,763231.0,10.1715,10.1715,10.1318,10.1417,763231.0
2021-07-13 09:30:00,10.18,10.29,10.18,10.24,380390.0,10.1119,10.2212,10.1119,10.1715,380390.0
2021-07-13 10:00:00,10.24,10.28,10.23,10.25,203349.0,10.1715,10.2112,10.1616,10.1814,203349.0
2021-07-13 10:30:00,10.26,10.27,10.22,10.26,429535.0,10.1914,10.2013,10.1516,10.1914,429535.0
2021-07-13 11:00:00,10.25,10.26,10.2,10.2,2684513.0,10.1814,10.1914,10.1318,10.1318,2684513.0
2021-07-13 11:30:00,10.21,10.21,10.16,10.17,264734.0,10.1417,10.1417,10.092,10.102,264734.0
2021-07-13 12:00:00,10.17,10.18,10.16,10.18,162863.0,10.102,10.1119,10.092,10.1119,162863.0
2021-07-13 12:30:00,10.17,10.18,10.12,10.13,238165.0,10.102,10.1119,10.0523,10.0622,238165.0
2021-07-13 13:00:00,10.13,10.14,10.05,10.06,581805.0,10.0622,10.0722,9.9828,9.9927,581805.0
2021-07-13 13:30:00,10.06,10.08,10.01,10.01,431462.0,9.9927,10.0126,9.943,9.943,431462.0
2021-07-13 14:00:00,10.01,10.05,10.0,10.04,652126.0,9.943,9.9828,9.9331,9.9728,652126.0
2021-07-13 14:30:00,10.04,10.04,9.97,10.02,1105428.0,9.9728,9.9728,9.9033,9.953,1105428.0
2021-07-13 15:00:00,10.02,10.03,9.95,10.0,2615910.0,9.953,9.9629,9.8834,9.9331,2615910.0
2021-07-13 15:30:00,10.0,10.02,9.98,10.01,1687513.0,9.9331,9.953,9.9132,9.943,1687513.0
2021-07-14 09:30:00,10.02,10.08,9.96,10.01,509449.0,9.953,10.0126,9.8934,9.943,509449.0
2021-07-14 10:00:00,10.02,10.03,9.97,9.99,606623.0,9.953,9.9629,9.9033,9.9232,606623.0
2021-07-14 10:30:00,9.99,10.02,9.98,10.0,496627.0,9.9232,9.953,9.9132,9.9331,496627.0
2021-07-14 11:00:00,10.0,10.0,9.88,9.91,926017.0,9.9331,9.9331,9.8139,9.8437,926017.0
2021-07-14 11:30:00,9.91,9.93,9.82,9.86,1300295.0,9.8437,9.8636,9.7543,9.794,1300295.0
2021-07-14 12:00:00,9.86,9.94,9.85,9.94,998092.0,9.794,9.8735,9.7841,9.8735,998092.0
2021-07-14 12:30:00,9.94,9.97,9.91,9.97,255557.0,9.8735,9.9033,9.8437,9.9033,255557.0
2021-07-14 13:00:00,9.96,9.99,9.95,9.99,316902.0,9.8934,9.9232,9.8834,9.9232,316902.0
2021-07-14 13:30:00,9.99,10.0,9.97,10.0,180610.0,9.9232,9.9331,9.9033,9.9331,180610.0
2021-07-14 14:00:00,10.0,10.01,9.97,9.98,399136.0,9.9331,9.943,9.9033,9.9132,399136.0
2021-07-14 14:30:00,9.98,9.99,9.95,9.95,162993.0,9.9132,9.9232,9.8834,9.8834,162993.0
2021-07-14 15:00:00,9.96,9.97,9.94,9.95,285783.0,9.8934,9.9033,9.8735,9.8834,285783.0
2021-07-14 15:30:00,9.95,9.98,9.92,9.93,1358336.0,9.8834,9.9132,9.8536,9.8636,1358336.0
2021-07-15 09:30:00,9.87,9.98,9.77,9.95,747202.0,9.804,9.9132,9.7046,9.8834,747202.0
2021-07-15 10:00:00,9.95,9.98,9.92,9.94,231180.0,9.8834,9.9132,9.8536,9.8735,231180.0
2021-07-15 10:30:00,9.94,9.96,9.91,9.95,339301.0,9.8735,9.8934,9.8437,9.8834,339301.0
2021-07-15 11:00:00,9.95,9.99,9.94,9.97,259285.0,9.8834,9.9232,9.8735,9.9033,259285.0
2021-07-15 11:30:00,9.97,10.01,9.96,10.0,355650.0,9.9033,9.943,9.8934,9.9331,355650.0
2021-07-15 12:00:00,9.99,10.03,9.98,9.99,680696.0,9.9232,9.9629,9.9132,9.9232,680696.0
2021-07-15 12:30:00,10.0,10.0,9.93,9.95,129291.0,9.9331,9.9331,9.8636,9.8834,129291.0
2021-07-15 13:00:00,9.95,9.97,9.93,9.96,164265.0,9.8834,9.9033,9.8636,9.8934,164265.0
2021-07-15 13:30:00,9.97,9.97,9.92,9.93,253524.0,9.9033,9.9033,9.8536,9.8636,253524.0
2021-07-15 14:00:00,9.94,9.97,9.93,9.96,142065.0,9.8735,9.9033,9.8636,9.8934,142065.0
2021-07-15 14:30:00,9.96,9.99,9.95,9.98,225714.0,9.8934,9.9232,9.8834,9.9132,225714.0
2021-07-15 15:00:00,9.98,10.02,9.96,10.01,989027.0,9.9132,9.953,9.8934,9.943,989027.0
2021-07-15 15:30:00,10.0,10.01,9.96,9.97,1776581.0,9.9331,9.943,9.8934,9.9033,1776581.0
2021-07-16 09:30:00,9.97,10.04,9.94,9.97,358921.0,9.9033,9.9728,9.8735,9.9033,358921.0
2021-07-16 10:00:00,9.97,10.0,9.93,9.97,237344.0,9.9033,9.9331,9.8636,9.9033,237344.0
2021-07-16 10:30:00,9.96,9.99,9.95,9.96,204468.0,9.8934,9.9232,9.8834,9.8934,204468.0
2021-07-16 11:00:00,9.96,9.96,9.94,9.96,138716.0,9.8934,9.8934,9.8735,9.8934,138716.0
2021-07-16 11:30:00,9.96,9.98,9.95,9.96,221898.0,9.8934,9.9132,9.8834,9.8934,221898.0
2021-07-16 12:00:00,9.96,9.99,9.95,9.97,209890.0,9.8934,9.9232,9.8834,9.9033,209890.0
2021-07-16 12:30:00,9.97,9.98,9.96,9.96,89873.0,9.9033,9.9132,9.8934,9.8934,89873.0
2021-07-16 13:00:00,9.97,9.99,9.95,9.95,177619.0,9.9033,9.9232,9.8834,9.8834,177619.0
2021-07-16 13:30:00,9.96,9.96,9.87,9.92,546187.0,9.8934,9.8934,9.804,9.8536,546187.0
2021-07-16 14:00:00,9.92,9.95,9.91,9.93,231671.0,9.8536,9.8834,9.8437,9.8636,231671.0
2021-07-16 14:30:00,9.93,9.93,9.88,9.91,335779.0,9.8636,9.8636,9.8139,9.8437,335779.0
2021-07-16 15:00:00,9.9,9.91,9.87,9.89,331201.0,9.8338,9.8437,9.804,9.8238,331201.0
2021-07-16 15:30:00,9.9,9.9,9.79,9.79,1410141.0,9.8338,9.8338,9.7245,9.7245,1410141.0
2021-07-19 09:30:00,9.67,9.75,9.55,9.59,792901.0,9.6053,9.6848,9.4861,9.5258,792901.0
2021-07-19 10:00:00,9.6,9.6,9.46,9.52,765636.0,9.5358,9.5358,9.3967,9.4563,765636.0
2021-07-19 10:30:00,9.52,9.55,9.36,9.43,3015691.0,9.4563,9.4861,9.2974,9.3669,3015691.0
2021-07-19 11:00:00,9.43,9.48,9.38,9.41,968704.0,9.3669,9.4166,9.3172,9.347,968704.0
2021-07-19 11:30:00,9.41,9.44,9.38,9.41,536807.0,9.347,9.3768,9.3172,9.347,536807.0
2021-07-19 12:00:00,9.4,9.41,9.31,9.35,944167.0,9.3371,9.347,9.2477,9.2874,944167.0
2021-07-19 12:30:00,9.35,9.37,9.26,9.37,1312219.0,9.2874,9.3073,9.198,9.3073,1312219.0
2021-07-19 13:00:00,9.36,9.41,9.23,9.24,739141.0,9.2974,9.347,9.1682,9.1782,739141.0
2021-07-19 13:30:00,9.24,9.28,9.19,9.27,843359.0,9.1782,9.2179,9.1285,9.208,843359.0
2021-07-19 14:00:00,9.27,9.3,9.23,9.25,2292782.0,9.208,9.2378,9.1682,9.1881,2292782.0
2021-07-19 14:30:00,9.25,9.25,9.17,9.21,974438.0,9.1881,9.1881,9.1087,9.1484,974438.0
2021-07-19 15:00:00,9.21,9.22,9.15,9.2,1027812.0,9.1484,9.1583,9.0888,9.1384,1027812.0
2021-07-19 15:30:00,9.19,9.3,9.18,9.21,3405287.0,9.1285,9.2378,9.1186,9.1484,3405287.0
2021-07-20 09:30:00,9.22,9.4,9.16,9.39,1317785.0,9.1583,9.3371,9.0987,9.3272,1317785.0
2021-07-20 10:00:00,9.38,9.41,9.32,9.38,2243106.0,9.3172,9.347,9.2576,9.3172,2243106.0
2021-07-20 10:30:00,9.38,9.39,9.34,9.38,586641.0,9.3172,9.3272,9.2775,9.3172,586641.0
2021-07-20 11:00:00,9.38,9.49,9.37,9.43,823022.0,9.3172,9.4265,9.3073,9.3669,823022.0
2021-07-20 11:30:00,9.44,9.49,9.43,9.47,469506.0,9.3768,9.4265,9.3669,9.4066,469506.0
2021-07-20 12:00:00,9.47,9.49,9.44,9.45,1558960.0,9.4066,9.4265,9.3768,9.3868,1558960.0
2021-07-20 12:30:00,9.46,9.54,9.44,9.51,604730.0,9.3967,9.4762,9.3768,9.4464,604730.0
2021-07-20 13:00:00,9.51,9.51,9.43,9.43,292213.0,9.4464,9.4464,9.3669,9.3669,292213.0
2021-07-20 13:30:00,9.44,9.51,9.43,9.51,490088.0,9.3768,9.4464,9.3669,9.4464,490088.0
2021-07-20 14:00:00,9.51,9.52,9.45,9.48,666501.0,9.4464,9.4563,9.3868,9.4166,666501.0
2021-07-20 14:30:00,9.47,9.51,9.45,9.45,681383.0,9.4066,9.4464,9.3868,9.3868,681383.0
2021-07-20 15:00:00,9.46,9.49,9.44,9.45,536961.0,9.3967,9.4265,9.3768,9.3868,536961.0
2021-07-20 15:30:00,9.45,9.48,9.41,9.42,1659311.0,9.3868,9.4166,9.347,9.357,1659311.0
2021-07-21 09:30:00,9.53,9.66,9.39,9.65,807700.0,9.4662,9.5954,9.3272,9.5854,807700.0
2021-07-21 10:00:00,9.65,9.73,9.63,9.67,548380.0,9.5854,9.6649,9.5656,9.6053,548380.0
2021-07-21 10:30:00,9.66,9.7,9.63,9.63,468246.0,9.5954,9.6351,9.5656,9.5656,468246.0
2021-07-21 11:00:00,9.63,9.64,9.56,9.56,180103.0,9.5656,9.5755,9.496,9.496,180103.0
2021-07-21 11:30:00,9.56,9.59,9.54,9.57,521998.0,9.496,9.5258,9.4762,9.506,521998.0
2021-07-21 12:00:00,9.57,9.57,9.51,9.51,721359.0,9.506,9.506,9.4464,9.4464,721359.0
2021-07-21 12:30:00,9.51,9.53,9.49,9.5,412713.0,9.4464,9.4662,9.4265,9.4364,412713.0
2021-07-21 13:00:00,9.49,9.52,9.45,9.51,656878.0,9.4265,9.4563,9.3868,9.4464,656878.0
2021-07-21 13:30:00,9.51,9.53,9.47,9.48,440236.0,9.4464,9.4662,9.4066,9.4166,440236.0
2021-07-21 14:00:00,9.47,9.5,9.44,9.47,814256.0,9.4066,9.4364,9.3768,9.4066,814256.0
2021-07-21 14:30:00,9.47,9.49,9.45,9.48,1752737.0,9.4066,9.4265,9.3868,9.4166,1752737.0
2021-07-21 15:00:00,9.48,9.53,9.47,9.52,865986.0,9.4166,9.4662,9.4066,9.4563,865986.0
2021-07-21 15:30:00,9.52,9.52,9.45,9.48,3504384.0,9.4563,9.4563,9.3868,9.4166,3504384.0
2021-07-22 09:30:00,9.49,9.59,9.47,9.52,928657.0,9.4265,9.5258,9.4066,9.4563,928657.0
2021-07-22 10:00:00,9.53,9.53,9.36,9.39,1394137.0,9.4662,9.4662,9.2974,9.3272,1394137.0
2021-07-22 10:30:00,9.4,9.43,9.33,9.36,621613.0,9.3371,9.3669,9.2676,9.2974,621613.0
2021-07-22 11:00:00,9.36,9.42,9.35,9.41,576523.0,9.2974,9.357,9.2874,9.347,576523.0
2021-07-22 11:30:00,9.42,9.43,9.4,9.41,257021.0,9.357,9.3669,9.3371,9.347,257021.0
2021-07-22 12:00:00,9.42,9.43,9.4,9.42,184427.0,9.357,9.3669,9.3371,9.357,184427.0
2021-07-22 12:30:00,9.41,9.43,9.36,9.4,3863960.0,9.347,9.3669,9.2974,9.3371,3863960.0
2021-07-22 13:00:00,9.4,9.43,9.39,9.43,176845.0,9.3371,9.3669,9.3272,9.3669,176845.0
2021-07-22 13:30:00,9.42,9.43,9.39,9.39,237795.0,9.357,9.3669,9.3272,9.3272,237795.0
2021-07-22 14:00:00,9.39,9.41,9.37,9.38,244457.0,9.3272,9.347,9.3073,9.3172,244457.0
2021-07-22 14:30:00,9.38,9.38,9.25,9.3,7668685.0,9.3172,9.3172,9.1881,9.2378,7668685.0
2021-07-22 15:00:00,9.3,9.32,9.27,9.28,918247.0,9.2378,9.2576,9.208,9.2179,918247.0
2021-07-22 15:30:00,9.27,9.32,9.24,9.32,3417117.0,9.208,9.2576,9.1782,9.2576,3417117.0
2021-07-23 09:30:00,9.39,9.43,9.3,9.33,1429375.0,9.3272,9.3669,9.2378,9.2676,1429375.0
2021-07-23 10:00:00,9.32,9.33,9.24,9.26,533368.0,9.2576,9.2676,9.1782,9.198,533368.0
2021-07-23 10:30:00,9.26,9.26,9.15,9.17,674211.0,9.198,9.198,9.0888,9.1087,674211.0
2021-07-23 11:00:00,9.17,9.21,9.15,9.18,421167.0,9.1087,9.1484,9.0888,9.1186,421167.0
2021-07-23 11:30:00,9.18,9.2,9.11,9.16,578612.0,9.1186,9.1384,9.0491,9.0987,578612.0
2021-07-23 12:00:00,9.15,9.2,9.14,9.19,350329.0,9.0888,9.1384,9.0789,9.1285,350329.0
2021-07-23 12:30:00,9.19,9.21,9.17,9.2,400851.0,9.1285,9.1484,9.1087,9.1384,400851.0
2021-07-23 13:00:00,9.2,9.22,9.19,9.21,324367.0,9.1384,9.1583,9.1285,9.1484,324367.0
2021-07-23 13:30:00,9.21,9.23,9.21,9.22,205923.0,9.1484,9.1682,9.1484,9.1583,205923.0
2021-07-23 14:00:00,9.22,9.24,9.19,9.22,423566.0,9.1583,9.1782,9.1285,9.1583,423566.0
2021-07-23 14:30:00,9.22,9.27,9.22,9.27,332648.0,9.1583,9.208,9.1583,9.208,332648.0
2021-07-23 15:00:00,9.27,9.29,9.24,9.27,522627.0,9.208,9.2278,9.1782,9.208,522627.0
2021-07-23 15:30:00,9.28,9.28,9.21,9.21,1934374.0,9.2179,9.2179,9.1484,9.1484,1934374.0
2021-07-26 09:30:00,9.18,9.21,9.04,9.09,1890674.0,9.1186,9.1484,8.9795,9.0292,1890674.0
2021-07-26 10:00:00,9.08,9.11,9.03,9.07,2496552.0,9.0193,9.0491,8.9696,9.0093,2496552.0
2021-07-26 10:30:00,9.06,9.07,8.99,9.01,3099214.0,8.9994,9.0093,8.9299,8.9497,3099214.0
2021-07-26 11:00:00,9.01,9.01,8.82,8.85,2566426.0,8.9497,8.9497,8.761,8.7908,2566426.0
2021-07-26 11:30:00,8.85,8.87,8.7,8.73,2601044.0,8.7908,8.8107,8.6418,8.6716,2601044.0
2021-07-26 12:00:00,8.72,8.73,8.58,8.59,2065438.0,8.6617,8.6716,8.5226,8.5325,2065438.0
2021-07-26 12:30:00,8.59,8.62,8.52,8.54,2160938.0,8.5325,8.5623,8.463,8.4829,2160938.0
2021-07-26 13:00:00,8.54,8.61,8.5,8.61,2052327.0,8.4829,8.5524,8.4431,8.5524,2052327.0
2021-07-26 13:30:00,8.61,8.62,8.55,8.62,2037647.0,8.5524,8.5623,8.4928,8.5623,2037647.0
2021-07-26 14:00:00,8.62,8.62,8.53,8.55,1607739.0,8.5623,8.5623,8.4729,8.4928,1607739.0
2021-07-26 14:30:00,8.55,8.56,8.5,8.52,1123508.0,8.4928,8.5027,8.4431,8.463,1123508.0
2021-07-26 15:00:00,8.52,8.83,8.48,8.76,5348518.0,8.463,8.7709,8.4233,8.7014,5348518.0
2021-07-26 15:30:00,8.76,8.81,8.69,8.76,6198890.0,8.7014,8.7511,8.6319,8.7014,6198890.0
2021-07-27 09:30:00,8.76,8.86,8.69,8.7,1649114.0,8.7014,8.8007,8.6319,8.6418,1649114.0
2021-07-27 10:00:00,8.71,8.74,8.61,8.71,1886579.0,8.6517,8.6815,8.5524,8.6517,1886579.0
2021-07-27 10:30:00,8.71,8.84,8.7,8.78,2665509.0,8.6517,8.7809,8.6418,8.7213,2665509.0
2021-07-27 11:00:00,8.77,8.87,8.77,8.84,752958.0,8.7113,8.8107,8.7113,8.7809,752958.0
2021-07-27 11:30:00,8.84,8.84,8.77,8.84,389696.0,8.7809,8.7809,8.7113,8.7809,389696.0
2021-07-27 12:00:00,8.84,8.94,8.83,8.93,858934.0,8.7809,8.8802,8.7709,8.8703,858934.0
2021-07-27 12:30:00,8.93,8.98,8.9,8.97,781685.0,8.8703,8.9199,8.8405,8.91,781685.0
2021-07-27 13:00:00,8.97,9.02,8.95,8.95,1079381.0,8.91,8.9597,8.8901,8.8901,1079381.0
2021-07-27 13:30:00,8.96,9.0,8.9,8.99,984938.0,8.9001,8.9398,8.8405,8.9299,984938.0
2021-07-27 14:00:00,9.0,9.02,8.95,9.01,1256875.0,8.9398,8.9597,8.8901,8.9497,1256875.0
2021-07-27 14:30:00,9.01,9.01,8.96,8.96,592796.0,8.9497,8.9497,8.9001,8.9001,592796.0
2021-07-27 15:00:00,8.96,9.0,8.95,8.98,628418.0,8.9001,8.9398,8.8901,8.9199,628418.0
2021-07-27 15:30:00,8.97,9.0,8.92,8.99,2135999.0,8.91,8.9398,8.8603,8.9299,2135999.0
2021-07-28 09:30:00,9.05,9.22,9.03,9.12,3548002.0,8.9895,9.1583,8.9696,9.059,3548002.0
2021-07-28 10:00:00,9.11,9.12,8.98,9.05,2215088.0,9.0491,9.059,8.9199,8.9895,2215088.0
2021-07-28 10:30:00,9.04,9.06,9.0,9.05,399078.0,8.9795,8.9994,8.9398,8.9895,399078.0
2021-07-28 11:00:00,9.05,9.1,9.04,9.1,654870.0,8.9895,9.0391,8.9795,9.0391,654870.0
2021-07-28 11:30:00,9.1,9.13,9.09,9.12,1716051.0,9.0391,9.0689,9.0292,9.059,1716051.0
2021-07-28 12:00:00,9.12,9.12,9.07,9.1,439514.0,9.059,9.059,9.0093,9.0391,439514.0
2021-07-28 12:30:00,9.1,9.18,9.09,9.18,2957598.0,9.0391,9.1186,9.0292,9.1186,2957598.0
2021-07-28 13:00:00,9.18,9.19,9.12,9.13,355206.0,9.1186,9.1285,9.059,9.0689,355206.0
2021-07-28 13:30:00,9.13,9.19,9.13,9.18,368188.0,9.0689,9.1285,9.0689,9.1186,368188.0
2021-07-28 14:00:00,9.18,9.19,9.15,9.19,249971.0,9.1186,9.1285,9.0888,9.1285,249971.0
2021-07-28 14:30:00,9.19,9.27,9.17,9.23,662993.0,9.1285,9.208,9.1087,9.1682,662993.0
2021-07-28 15:00:00,9.22,9.23,9.1,9.12,1164983.0,9.1583,9.1682,9.0391,9.059,1164983.0
2021-07-28 15:30:00,9.12,9.2,9.11,9.14,4066216.0,9.059,9.1384,9.0491,9.0789,4066216.0
2021-07-29 09:30:00,9.18,9.32,9.14,9.21,1369117.0,9.1186,9.2576,9.0789,9.1484,1369117.0
2021-07-29 10:00:00,9.21,9.25,9.1,9.13,1486190.0,9.1484,9.1881,9.0391,9.0689,1486190.0
2021-07-29 10:30:00,9.13,9.14,8.96,9.1,1333957.0,9.0689,9.0789,8.9001,9.0391,1333957.0
2021-07-29 11:00:00,9.1,9.19,9.09,9.13,581142.0,9.0391,9.1285,9.0292,9.0689,581142.0
2021-07-29 11:30:00,9.13,9.14,9.08,9.11,812792.0,9.0689,9.0789,9.0193,9.0491,812792.0
2021-07-29 12:00:00,9.11,9.12,9.07,9.08,776572.0,9.0491,9.059,9.0093,9.0193,776572.0
2021-07-29 12:30:00,9.08,9.19,9.05,9.1,5135039.0,9.0193,9.1285,8.9895,9.0391,5135039.0
2021-07-29 13:00:00,9.11,9.18,9.09,9.12,2387432.0,9.0491,9.1186,9.0292,9.059,2387432.0
2021-07-29 13:30:00,9.12,9.12,9.06,9.12,1419374.0,9.059,9.059,8.9994,9.059,1419374.0
2021-07-29 14:00:00,9.12,9.12,9.07,9.09,2322443.0,9.059,9.059,9.0093,9.0292,2322443.0
2021-07-29 14:30:00,9.09,9.11,9.01,9.07,5084403.0,9.0292,9.0491,8.9497,9.0093,5084403.0
2021-07-29 15:00:00,9.08,9.11,9.03,9.05,2080322.0,9.0193,9.0491,8.9696,8.9895,2080322.0
2021-07-29 15:30:00,9.05,9.12,8.99,9.08,9600767.0,8.9895,9.059,8.9299,9.0193,9600767.0
2021-07-30 09:30:00,9.01,9.25,8.94,9.13,1593843.0,8.9497,9.1881,8.8802,9.0689,1593843.0
2021-07-30 10:00:00,9.13,9.13,8.83,8.89,2889662.0,9.0689,9.0689,8.7709,8.8305,2889662.0
2021-07-30 10:30:00,8.89,9.0,8.87,8.94,4227429.0,8.8305,8.9398,8.8107,8.8802,4227429.0
2021-07-30 11:00:00,8.94,9.14,8.93,9.14,1061471.0,8.8802,9.0789,8.8703,9.0789,1061471.0
2021-07-30 11:30:00,9.14,9.14,9.08,9.1,819353.0,9.0789,9.0789,9.0193,9.0391,819353.0
2021-07-30 12:00:00,9.11,9.11,9.03,9.08,382424.0,9.0491,9.0491,8.9696,9.0193,382424.0
2021-07-30 12:30:00,9.08,9.09,9.04,9.07,496435.0,9.0193,9.0292,8.9795,9.0093,496435.0
2021-07-30 13:00:00,9.07,9.07,9.0,9.01,280343.0,9.0093,9.0093,8.9398,8.9497,280343.0
2021-07-30 13:30:00,9.01,9.01,8.92,8.93,780087.0,8.9497,8.9497,8.8603,8.8703,780087.0
2021-07-30 14:00:00,8.93,8.96,8.86,8.87,1332411.0,8.8703,8.9001,8.8007,8.8107,1332411.0
2021-07-30 14:30:00,8.88,8.88,8.78,8.86,14039567.0,8.8206,8.8206,8.7213,8.8007,14039567.0
2021-07-30 15:00:00,8.86,8.92,8.8,8.85,1386878.0,8.8007,8.8603,8.7411,8.7908,1386878.0
2021-07-30 15:30:00,8.85,8.87,8.74,8.79,4376452.0,8.7908,8.8107,8.6815,8.7312,4376452.0
2021-08-02 09:30:00,8.84,9.14,8.77,9.07,1521799.0,8.7809,9.0789,8.7113,9.0093,1521799.0
2021-08-02 10:00:00,9.07,9.09,8.99,9.04,803015.0,9.0093,9.0292,8.9299,8.9795,803015.0
2021-08-02 10:30:00,9.04,9.08,9.03,9.05,603932.0,8.9795,9.0193,8.9696,8.9895,603932.0
2021-08-02 11:00:00,9.04,9.1,9.01,9.03,626669.0,8.9795,9.0391,8.9497,8.9696,626669.0
2021-08-02 11:30:00,9.03,9.07,9.01,9.04,270587.0,8.9696,9.0093,8.9497,8.9795,270587.0
2021-08-02 12:00:00,9.04,9.06,8.96,9.0,672283.0,8.9795,8.9994,8.9001,8.9398,672283.0
2021-08-02 12:30:00,9.0,9.02,8.97,9.01,607683.0,8.9398,8.9597,8.91,8.9497,607683.0
2021-08-02 13:00:00,9.0,9.06,9.0,9.04,719894.0,8.9398,8.9994,8.9398,8.9795,719894.0
2021-08-02 13:30:00,9.04,9.05,9.01,9.01,409153.0,8.9795,8.9895,8.9497,8.9497,409153.0
2021-08-02 14:00:00,9.02,9.02,8.97,9.01,592689.0,8.9597,8.9597,8.91,8.9497,592689.0
2021-08-02 14:30:00,9.01,9.03,8.99,9.01,310628.0,8.9497,8.9696,8.9299,8.9497,310628.0
2021-08-02 15:00:00,9.01,9.02,8.96,8.97,477636.0,8.9497,8.9597,8.9001,8.91,477636.0
2021-08-02 15:30:00,8.96,9.0,8.95,8.95,2013345.0,8.9001,8.9398,8.8901,8.8901,2013345.0
2021-08-03 09:30:00,9.0,9.03,8.77,8.91,1101652.0,8.9398,8.9696,8.7113,8.8504,1101652.0
2021-08-03 10:00:00,8.91,8.95,8.84,8.86,380495.0,8.8504,8.8901,8.7809,8.8007,380495.0
2021-08-03 10:30:00,8.85,8.94,8.82,8.9,390700.0,8.7908,8.8802,8.761,8.8405,390700.0
2021-08-03 11:00:00,8.9,9.0,8.89,8.99,679395.0,8.8405,8.9398,8.8305,8.9299,679395.0
2021-08-03 11:30:00,9.0,9.0,8.93,8.96,883077.0,8.9398,8.9398,8.8703,8.9001,883077.0
2021-08-03 12:00:00,8.96,8.99,8.93,8.96,2142493.0,8.9001,8.9299,8.8703,8.9001,2142493.0
2021-08-03 12:30:00,8.96,8.99,8.94,8.99,492837.0,8.9001,8.9299,8.8802,8.9299,492837.0
2021-08-03 13:00:00,8.99,9.01,8.96,8.96,502018.0,8.9299,8.9497,8.9001,8.9001,502018.0
2021-08-03 13:30:00,8.96,8.97,8.9,8.92,686641.0,8.9001,8.91,8.8405,8.8603,686641.0
2021-08-03 14:00:00,8.92,8.93,8.88,8.91,780521.0,8.8603,8.8703,8.8206,8.8504,780521.0
2021-08-03 14:30:00,8.91,8.94,8.9,8.93,860208.0,8.8504,8.8802,8.8405,8.8703,860208.0
2021-08-03 15:00:00,8.93,8.97,8.92,8.97,527395.0,8.8703,8.91,8.8603,8.91,527395.0
2021-08-03 15:30:00,8.97,9.01,8.96,8.99,2697451.0,8.91,8.9497,8.9001,8.9299,2697451.0
2021-08-04 09:30:00,8.94,8.94,8.6,8.69,1892201.0,8.8802,8.8802,8.5425,8.6319,1892201.0
2021-08-04 10:00:00,8.69,8.75,8.65,8.66,963334.0,8.6319,8.6915,8.5921,8.6021,963334.0
2021-08-04 10:30:00,8.66,8.67,8.59,8.6,931834.0,8.6021,8.612,8.5325,8.5425,931834.0
2021-08-04 11:00:00,8.59,8.7,8.57,8.66,981555.0,8.5325,8.6418,8.5127,8.6021,981555.0
2021-08-04 11:30:00,8.66,8.66,8.57,8.59,714184.0,8.6021,8.6021,8.5127,8.5325,714184.0
2021-08-04 12:00:00,8.59,8.61,8.52,8.6,1826040.0,8.5325,8.5524,8.463,8.5425,1826040.0
2021-08-04 12:30:00,8.6,8.6,8.55,8.57,812013.0,8.5425,8.5425,8.4928,8.5127,812013.0
2021-08-04 13:00:00,8.57,8.58,8.53,8.54,377945.0,8.5127,8.5226,8.4729,8.4829,377945.0
2021-08-04 13:30:00,8.53,8.57,8.48,8.55,2005222.0,8.4729,8.5127,8.4233,8.4928,2005222.0
2021-08-04 14:00:00,8.55,8.58,8.52,8.54,799681.0,8.4928,8.5226,8.463,8.4829,799681.0
2021-08-04 14:30:00,8.53,8.61,8.53,8.61,644058.0,8.4729,8.5524,8.4729,8.5524,644058.0
2021-08-04 15:00:00,8.61,8.67,8.6,8.67,917080.0,8.5524,8.612,8.5425,8.612,917080.0
2021-08-04 15:30:00,8.67,8.68,8.63,8.67,1857521.0,8.612,8.6219,8.5723,8.612,1857521.0
2021-08-05 09:30:00,8.54,8.57,8.42,8.52,1491365.0,8.4829,8.5127,8.3637,8.463,1491365.0
2021-08-05 10:00:00,8.52,8.57,8.51,8.55,1125605.0,8.463,8.5127,8.4531,8.4928,1125605.0
2021-08-05 10:30:00,8.55,8.64,8.46,8.5,1997400.0,8.4928,8.5822,8.4034,8.4431,1997400.0
2021-08-05 11:00:00,8.5,8.5,8.44,8.46,892008.0,8.4431,8.4431,8.3835,8.4034,892008.0
2021-08-05 11:30:00,8.46,8.47,8.39,8.42,859265.0,8.4034,8.4133,8.3339,8.3637,859265.0
2021-08-05 12:00:00,8.41,8.42,8.35,8.35,1156156.0,8.3537,8.3637,8.2941,8.2941,1156156.0
2021-08-05 12:30:00,8.36,8.4,8.31,8.38,1505611.0,8.3041,8.3438,8.2544,8.3239,1505611.0
2021-08-05 13:00:00,8.38,8.4,8.35,8.37,626897.0,8.3239,8.3438,8.2941,8.314,626897.0
2021-08-05 13:30:00,8.36,8.4,8.34,8.37,863224.0,8.3041,8.3438,8.2842,8.314,863224.0
2021-08-05 14:00:00,8.38,8.39,8.32,8.34,1179354.0,8.3239,8.3339,8.2643,8.2842,1179354.0
2021-08-05 14:30:00,8.34,8.36,8.29,8.3,1192835.0,8.2842,8.3041,8.2345,8.2445,1192835.0
2021-08-05 15:00:00,8.3,8.4,8.3,8.39,1890945.0,8.2445,8.3438,8.2445,8.3339,1890945.0
2021-08-05 15:30:00,8.38,8.42,8.29,8.3,5992326.0,8.3239,8.3637,8.2345,8.2445,5992326.0
2021-08-06 09:30:00,8.38,8.39,8.24,8.34,781911.0,8.3239,8.3339,8.1849,8.2842,781911.0
2021-08-06 10:00:00,8.34,8.37,8.31,8.32,575567.0,8.2842,8.314,8.2544,8.2643,575567.0
2021-08-06 10:30:00,8.32,8.34,8.31,8.32,370098.0,8.2643,8.2842,8.2544,8.2643,370098.0
2021-08-06 11:00:00,8.32,8.36,8.3,8.34,633583.0,8.2643,8.3041,8.2445,8.2842,633583.0
2021-08-06 11:30:00,8.34,8.4,8.33,8.39,698692.0,8.2842,8.3438,8.2743,8.3339,698692.0
2021-08-06 12:00:00,8.39,8.42,8.37,8.38,1341720.0,8.3339,8.3637,8.314,8.3239,1341720.0
2021-08-06 12:30:00,8.38,8.41,8.37,8.39,958319.0,8.3239,8.3537,8.314,8.3339,958319.0
2021-08-06 13:00:00,8.39,8.5,8.38,8.49,1940910.0,8.3339,8.4431,8.3239,8.4332,1940910.0
2021-08-06 13:30:00,8.49,8.52,8.46,8.51,796439.0,8.4332,8.463,8.4034,8.4531,796439.0
2021-08-06 14:00:00,8.51,8.56,8.48,8.54,3962293.0,8.4531,8.5027,8.4233,8.4829,3962293.0
2021-08-06 14:30:00,8.54,8.55,8.47,8.47,1247596.0,8.4829,8.4928,8.4133,8.4133,1247596.0
2021-08-06 15:00:00,8.47,8.5,8.46,8.49,2234517.0,8.4133,8.4431,8.4034,8.4332,2234517.0
2021-08-06 15:30:00,8.49,8.56,8.48,8.55,2795319.0,8.4332,8.5027,8.4233,8.4928,2795319.0
2021-08-09 09:30:00,8.45,8.55,8.29,8.51,5094765.0,8.3935,8.4928,8.2345,8.4531,5094765.0
2021-08-09 10:00:00,8.5,8.53,8.47,8.47,770223.0,8.4431,8.4729,8.4133,8.4133,770223.0
2021-08-09 10:30:00,8.47,8.48,8.41,8.43,1411115.0,8.4133,8.4233,8.3537,8.3736,1411115.0
2021-08-09 11:00:00,8.43,8.5,8.42,8.49,831307.0,8.3736,8.4431,8.3637,8.4332,831307.0
2021-08-09 11:30:00,8.49,8.52,8.48,8.51,561822.0,8.4332,8.463,8.4233,8.4531,561822.0
2021-08-09 12:00:00,8.51,8.52,8.45,8.46,634714.0,8.4531,8.463,8.3935,8.4034,634714.0
2021-08-09 12:30:00,8.46,8.47,8.43,8.44,645438.0,8.4034,8.4133,8.3736,8.3835,645438.0
2021-08-09 13:00:00,8.45,8.54,8.44,8.54,1668690.0,8.3935,8.4829,8.3835,8.4829,1668690.0
2021-08-09 13:30:00,8.54,8.65,8.53,8.63,1253012.0,8.4829,8.5921,8.4729,8.5723,1253012.0
2021-08-09 14:00:00,8.63,8.64,8.54,8.55,1150424.0,8.5723,8.5822,8.4829,8.4928,1150424.0
2021-08-09 14:30:00,8.55,8.6,8.54,8.58,1557164.0,8.4928,8.5425,8.4829,8.5226,1557164.0
2021-08-09 15:00:00,8.58,8.58,8.53,8.54,859486.0,8.5226,8.5226,8.4729,8.4829,859486.0
2021-08-09 15:30:00,8.54,8.64,8.54,8.64,2693990.0,8.4829,8.5822,8.4829,8.5822,2693990.0
2021-08-10 09:30:00,8.66,8.79,8.62,8.71,2393913.0,8.6021,8.7312,8.5623,8.6517,2393913.0
2021-08-10 10:00:00,8.71,8.77,8.66,8.76,1507891.0,8.6517,8.7113,8.6021,8.7014,1507891.0
2021-08-10 10:30:00,8.75,8.87,8.72,8.86,2091693.0,8.6915,8.8107,8.6617,8.8007,2091693.0
2021-08-10 11:00:00,8.85,8.92,8.83,8.89,941731.0,8.7908,8.8603,8.7709,8.8305,941731.0
2021-08-10 11:30:00,8.89,8.98,8.89,8.96,3908362.0,8.8305,8.9199,8.8305,8.9001,3908362.0
2021-08-10 12:00:00,8.96,8.99,8.93,8.96,892007.0,8.9001,8.9299,8.8703,8.9001,892007.0
2021-08-10 12:30:00,8.96,9.04,8.95,9.02,842048.0,8.9001,8.9795,8.8901,8.9597,842048.0
2021-08-10 13:00:00,9.02,9.09,9.01,9.09,1305600.0,8.9597,9.0292,8.9497,9.0292,1305600.0
2021-08-10 13:30:00,9.09,9.12,9.07,9.11,1139601.0,9.0292,9.059,9.0093,9.0491,1139601.0
2021-08-10 14:00:00,9.1,9.18,9.1,9.17,1452288.0,9.0391,9.1186,9.0391,9.1087,1452288.0
2021-08-10 14:30:00,9.17,9.17,9.1,9.13,2141472.0,9.1087,9.1087,9.0391,9.0689,2141472.0
2021-08-10 15:00:00,9.13,9.22,9.13,9.22,1807293.0,9.0689,9.1583,9.0689,9.1583,1807293.0
2021-08-10 15:30:00,9.22,9.27,9.16,9.21,6842476.0,9.1583,9.208,9.0987,9.1484,6842476.0
2021-08-11 09:30:00,9.08,9.32,8.97,9.29,6425145.0,9.0193,9.2576,8.91,9.2278,6425145.0
2021-08-11 10:00:00,9.3,9.42,9.21,9.22,2881415.0,9.2378,9.357,9.1484,9.1583,2881415.0
2021-08-11 10:30:00,9.22,9.26,9.13,9.25,1537688.0,9.1583,9.198,9.0689,9.1881,1537688.0
2021-08-11 11:00:00,9.25,9.29,9.24,9.25,1172898.0,9.1881,9.2278,9.1782,9.1881,1172898.0
2021-08-11 11:30:00,9.26,9.32,9.25,9.31,1240022.0,9.198,9.2576,9.1881,9.2477,1240022.0
2021-08-11 12:00:00,9.32,9.32,9.26,9.3,1210891.0,9.2576,9.2576,9.198,9.2378,1210891.0
2021-08-11 12:30:00,9.3,9.38,9.27,9.35,1213531.0,9.2378,9.3172,9.208,9.2874,1213531.0
2021-08-11 13:00:00,9.35,9.39,9.33,9.38,2960689.0,9.2874,9.3272,9.2676,9.3172,2960689.0
2021-08-11 13:30:00,9.38,9.43,9.36,9.43,984983.0,9.3172,9.3669,9.2974,9.3669,984983.0
2021-08-11 14:00:00,9.43,9.44,9.29,9.3,1720622.0,9.3669,9.3768,9.2278,9.2378,1720622.0
2021-08-11 14:30:00,9.3,9.34,9.25,9.27,1176446.0,9.2378,9.2775,9.1881,9.208,1176446.0
2021-08-11 15:00:00,9.28,9.37,9.27,9.34,2113118.0,9.2179,9.3073,9.208,9.2775,2113118.0
2021-08-11 15:30:00,9.34,9.44,9.33,9.44,3347788.0,9.2775,9.3768,9.2676,9.3768,3347788.0
2021-08-12 09:30:00,9.45,9.61,9.26,9.29,4022303.0,9.3868,9.5457,9.198,9.2278,4022303.0
2021-08-12 10:00:00,9.29,9.34,9.22,9.34,931728.0,9.2278,9.2775,9.1583,9.2775,931728.0
2021-08-12 10:30:00,9.34,9.35,9.17,9.2,1069948.0,9.2775,9.2874,9.1087,9.1384,1069948.0
2021-08-12 11:00:00,9.19,9.22,9.1,9.14,12540056.0,9.1285,9.1583,9.0391,9.0789,12540056.0
2021-08-12 11:30:00,9.14,9.2,9.14,9.17,756470.0,9.0789,9.1384,9.0789,9.1087,756470.0
2021-08-12 12:00:00,9.17,9.21,9.16,9.18,370781.0,9.1087,9.1484,9.0987,9.1186,370781.0
2021-08-12 12:30:00,9.18,9.18,9.14,9.15,455723.0,9.1186,9.1186,9.0789,9.0888,455723.0
2021-08-12 13:00:00,9.14,9.2,9.07,9.08,5160930.0,9.0789,9.1384,9.0093,9.0193,5160930.0
2021-08-12 13:30:00,9.08,9.08,9.0,9.03,658926.0,9.0193,9.0193,8.9398,8.9696,658926.0
2021-08-12 14:00:00,9.03,9.08,9.02,9.07,941398.0,8.9696,9.0193,8.9597,9.0093,941398.0
2021-08-12 14:30:00,9.07,9.23,9.06,9.17,1675632.0,9.0093,9.1682,8.9994,9.1087,1675632.0
2021-08-12 15:00:00,9.17,9.27,9.16,9.27,596754.0,9.1087,9.208,9.0987,9.208,596754.0
2021-08-12 15:30:00,9.27,9.27,9.17,9.24,2627854.0,9.208,9.208,9.1087,9.1782,2627854.0
2021-08-13 09:30:00,9.29,9.3,9.17,9.23,735816.0,9.2278,9.2378,9.1087,9.1682,735816.0
2021-08-13 10:00:00,9.23,9.23,9.15,9.17,431794.0,9.1682,9.1682,9.0888,9.1087,431794.0
2021-08-13 10:30:00,9.17,9.18,9.11,9.14,306385.0,9.1087,9.1186,9.0491,9.0789,306385.0
2021-08-13 11:00:00,9.14,9.15,9.09,9.12,363988.0,9.0789,9.0888,9.0292,9.059,363988.0
2021-08-13 11:30:00,9.12,9.14,9.11,9.14,233039.0,9.059,9.0789,9.0491,9.0789,233039.0
2021-08-13 12:00:00,9.14,9.14,9.12,9.14,101979.0,9.0789,9.0789,9.059,9.0789,101979.0
2021-08-13 12:30:00,9.14,9.19,9.11,9.17,463050.0,9.0789,9.1285,9.0491,9.1087,463050.0
2021-08-13 13:00:00,9.16,9.23,9.16,9.22,586917.0,9.0987,9.1682,9.0987,9.1583,586917.0
2021-08-13 13:30:00,9.23,9.24,9.21,9.22,254270.0,9.1682,9.1782,9.1484,9.1583,254270.0
2021-08-13 14:00:00,9.22,9.25,9.21,9.21,348073.0,9.1583,9.1881,9.1484,9.1484,348073.0
2021-08-13 14:30:00,9.21,9.22,9.15,9.16,284969.0,9.1484,9.1583,9.0888,9.0987,284969.0
2021-08-13 15:00:00,9.15,9.16,9.11,9.11,380286.0,9.0888,9.0987,9.0491,9.0491,380286.0
2021-08-13 15:30:00,9.12,9.13,9.06,9.13,1257800.0,9.059,9.0689,8.9994,9.0689,1257800.0
2021-08-16 09:30:00,9.22,9.29,9.1,9.11,1241522.0,9.1583,9.2278,9.0391,9.0491,1241522.0
2021-08-16 10:00:00,9.11,9.17,9.07,9.16,382808.0,9.0491,9.1087,9.0093,9.0987,382808.0
2021-08-16 10:30:00,9.17,9.24,9.17,9.19,506718.0,9.1087,9.1782,9.1087,9.1285,506718.0
2021-08-16 11:00:00,9.19,9.2,9.15,9.16,709389.0,9.1285,9.1384,9.0888,9.0987,709389.0
2021-08-16 11:30:00,9.16,9.16,9.1,9.13,664589.0,9.0987,9.0987,9.0391,9.0689,664589.0
2021-08-16 12:00:00,9.13,9.17,9.12,9.16,202347.0,9.0689,9.1087,9.059,9.0987,202347.0
2021-08-16 12:30:00,9.15,9.16,9.11,9.14,233827.0,9.0888,9.0987,9.0491,9.0789,233827.0
2021-08-16 13:00:00,9.13,9.2,9.13,9.16,446120.0,9.0689,9.1384,9.0689,9.0987,446120.0
2021-08-16 13:30:00,9.16,9.19,9.15,9.18,307847.0,9.0987,9.1285,9.0888,9.1186,307847.0
2021-08-16 14:00:00,9.18,9.25,9.16,9.24,726175.0,9.1186,9.1881,9.0987,9.1782,726175.0
2021-08-16 14:30:00,9.24,9.26,9.2,9.24,1589429.0,9.1782,9.198,9.1384,9.1782,1589429.0
2021-08-16 15:00:00,9.23,9.25,9.18,9.2,502918.0,9.1682,9.1881,9.1186,9.1384,502918.0
2021-08-16 15:30:00,9.2,9.2,9.16,9.18,1342795.0,9.1384,9.1384,9.0987,9.1186,1342795.0
2021-08-17 09:30:00,9.09,9.12,9.02,9.09,887891.0,9.0292,9.059,8.9597,9.0292,887891.0
2021-08-17 10:00:00,9.09,9.1,9.02,9.05,780515.0,9.0292,9.0391,8.9597,8.9895,780515.0
2021-08-17 10:30:00,9.05,9.08,9.01,9.08,2469375.0,8.9895,9.0193,8.9497,9.0193,2469375.0
2021-08-17 11:00:00,9.08,9.12,9.07,9.09,763679.0,9.0193,9.059,9.0093,9.0292,763679.0
2021-08-17 11:30:00,9.1,9.1,9.05,9.07,1228710.0,9.0391,9.0391,8.9895,9.0093,1228710.0
2021-08-17 12:00:00,9.08,9.12,9.05,9.07,951127.0,9.0193,9.059,8.9895,9.0093,951127.0
2021-08-17 12:30:00,9.07,9.07,8.98,9.02,688254.0,9.0093,9.0093,8.9199,8.9597,688254.0
2021-08-17 13:00:00,9.02,9.08,9.01,9.02,790928.0,8.9597,9.0193,8.9497,8.9597,790928.0
2021-08-17 13:30:00,9.01,9.03,8.99,9.03,920660.0,8.9497,8.9696,8.9299,8.9696,920660.0
2021-08-17 14:00:00,9.03,9.04,9.0,9.03,347069.0,8.9696,8.9795,8.9398,8.9696,347069.0
2021-08-17 14:30:00,9.02,9.1,9.0,9.09,804291.0,8.9597,9.0391,8.9398,9.0292,804291.0
2021-08-17 15:00:00,9.09,9.16,9.07,9.1,1155721.0,9.0292,9.0987,9.0093,9.0391,1155721.0
2021-08-17 15:30:00,9.1,9.14,9.07,9.12,954355.0,9.0391,9.0789,9.0093,9.059,954355.0
2021-08-18 09:30:00,9.19,9.19,8.96,9.0,601372.0,9.1285,9.1285,8.9001,8.9398,601372.0
2021-08-18 10:00:00,8.99,9.08,8.99,9.08,299734.0,8.9299,9.0193,8.9299,9.0193,299734.0
2021-08-18 10:30:00,9.08,9.24,9.07,9.21,1622060.0,9.0193,9.1782,9.0093,9.1484,1622060.0
2021-08-18 11:00:00,9.21,9.21,9.11,9.16,382210.0,9.1484,9.1484,9.0491,9.0987,382210.0
2021-08-18 11:30:00,9.16,9.22,9.15,9.2,493909.0,9.0987,9.1583,9.0888,9.1384,493909.0
2021-08-18 12:00:00,9.2,9.25,9.19,9.21,739778.0,9.1384,9.1881,9.1285,9.1484,739778.0
2021-08-18 12:30:00,9.21,9.22,9.18,9.19,338925.0,9.1484,9.1583,9.1186,9.1285,338925.0
2021-08-18 13:00:00,9.19,9.3,9.18,9.29,477204.0,9.1285,9.2378,9.1186,9.2278,477204.0
2021-08-18 13:30:00,9.3,9.3,9.26,9.29,329636.0,9.2378,9.2378,9.198,9.2278,329636.0
2021-08-18 14:00:00,9.29,9.33,9.21,9.22,467915.0,9.2278,9.2676,9.1484,9.1583,467915.0
2021-08-18 14:30:00,9.22,9.27,9.19,9.2,316492.0,9.1583,9.208,9.1285,9.1384,316492.0
2021-08-18 15:00:00,9.2,9.22,9.13,9.13,821984.0,9.1384,9.1583,9.0689,9.0689,821984.0
2021-08-18 15:30:00,9.13,9.15,9.09,9.13,1181485.0,9.0689,9.0888,9.0292,9.0689,1181485.0
2021-08-19 09:30:00,9.03,9.08,8.99,9.04,425783.0,8.9696,9.0193,8.9299,8.9795,425783.0
2021-08-19 10:00:00,9.04,9.06,8.91,8.91,636830.0,8.9795,8.9994,8.8504,8.8504,636830.0
2021-08-19 10:30:00,8.91,8.91,8.8,8.84,953675.0,8.8504,8.8504,8.7411,8.7809,953675.0
2021-08-19 11:00:00,8.85,8.85,8.75,8.82,868305.0,8.7908,8.7908,8.6915,8.761,868305.0
2021-08-19 11:30:00,8.82,8.91,8.79,8.89,720123.0,8.761,8.8504,8.7312,8.8305,720123.0
2021-08-19 12:00:00,8.89,8.96,8.89,8.92,3115552.0,8.8305,8.9001,8.8305,8.8603,3115552.0
2021-08-19 12:30:00,8.92,8.94,8.91,8.94,559349.0,8.8603,8.8802,8.8504,8.8802,559349.0
2021-08-19 13:00:00,8.94,8.95,8.91,8.91,416320.0,8.8802,8.8901,8.8504,8.8504,416320.0
2021-08-19 13:30:00,8.92,8.95,8.88,8.89,518203.0,8.8603,8.8901,8.8206,8.8305,518203.0
2021-08-19 14:00:00,8.89,8.96,8.89,8.92,511726.0,8.8305,8.9001,8.8305,8.8603,511726.0
2021-08-19 14:30:00,8.91,8.94,8.88,8.94,847247.0,8.8504,8.8802,8.8206,8.8802,847247.0
2021-08-19 15:00:00,8.94,8.97,8.93,8.96,1827310.0,8.8802,8.91,8.8703,8.9001,1827310.0
2021-08-19 15:30:00,8.96,8.96,8.88,8.93,4863454.0,8.9001,8.9001,8.8206,8.8703,4863454.0
2021-08-20 09:30:00,8.89,9.03,8.84,9.01,1515612.0,8.8305,8.9696,8.7809,8.9497,1515612.0
2021-08-20 10:00:00,9.0,9.08,8.96,9.02,2835689.0,8.9398,9.0193,8.9001,8.9597,2835689.0
2021-08-20 10:30:00,9.02,9.18,9.01,9.17,2111831.0,8.9597,9.1186,8.9497,9.1087,2111831.0
2021-08-20 11:00:00,9.17,9.31,9.16,9.3,1249887.0,9.1087,9.2477,9.0987,9.2378,1249887.0
2021-08-20 11:30:00,9.29,9.36,9.22,9.27,1809286.0,9.2278,9.2974,9.1583,9.208,1809286.0
2021-08-20 12:00:00,9.27,9.3,9.23,9.28,474220.0,9.208,9.2378,9.1682,9.2179,474220.0
2021-08-20 12:30:00,9.28,9.28,9.22,9.25,523718.0,9.2179,9.2179,9.1583,9.1881,523718.0
2021-08-20 13:00:00,9.25,9.31,9.23,9.24,2316077.0,9.1881,9.2477,9.1682,9.1782,2316077.0
2021-08-20 13:30:00,9.23,9.3,9.23,9.26,694609.0,9.1682,9.2378,9.1682,9.198,694609.0
2021-08-20 14:00:00,9.26,9.28,9.22,9.24,852121.0,9.198,9.2179,9.1583,9.1782,852121.0
2021-08-20 14:30:00,9.24,9.27,9.22,9.27,864048.0,9.1782,9.208,9.1583,9.208,864048.0
2021-08-20 15:00:00,9.27,9.28,9.25,9.27,756176.0,9.208,9.2179,9.1881,9.208,756176.0
2021-08-20 15:30:00,9.27,9.3,9.21,9.28,3536105.0,9.208,9.2378,9.1484,9.2179,3536105.0
2021-08-23 09:30:00,9.28,9.33,9.2,9.25,1031212.0,9.2179,9.2676,9.1384,9.1881,1031212.0
2021-08-23 10:00:00,9.25,9.26,9.11,9.13,674706.0,9.1881,9.198,9.0491,9.0689,674706.0
2021-08-23 10:30:00,9.13,9.14,9.09,9.14,367844.0,9.0689,9.0789,9.0292,9.0789,367844.0
2021-08-23 11:00:00,9.13,9.17,9.12,9.14,386556.0,9.0689,9.1087,9.059,9.0789,386556.0
2021-08-23 11:30:00,9.14,9.19,9.14,9.16,365228.0,9.0789,9.1285,9.0789,9.0987,365228.0
2021-08-23 12:00:00,9.16,9.16,9.13,9.14,157355.0,9.0987,9.0987,9.0689,9.0789,157355.0
2021-08-23 12:30:00,9.15,9.16,9.14,9.16,161130.0,9.0888,9.0987,9.0789,9.0987,161130.0
2021-08-23 13:00:00,9.16,9.18,9.14,9.17,163427.0,9.0987,9.1186,9.0789,9.1087,163427.0
2021-08-23 13:30:00,9.17,9.18,9.08,9.1,501921.0,9.1087,9.1186,9.0193,9.0391,501921.0
2021-08-23 14:00:00,9.1,9.14,9.09,9.11,450894.0,9.0391,9.0789,9.0292,9.0491,450894.0
2021-08-23 14:30:00,9.11,9.14,9.11,9.13,451120.0,9.0491,9.0789,9.0491,9.0689,451120.0
2021-08-23 15:00:00,9.13,9.15,9.11,9.11,214452.0,9.0689,9.0888,9.0491,9.0491,214452.0
2021-08-23 15:30:00,9.11,9.16,9.1,9.12,1717541.0,9.0491,9.0987,9.0391,9.059,1717541.0
2021-08-24 09:30:00,9.3,9.3,9.14,9.16,460097.0,9.2378,9.2378,9.0789,9.0987,460097.0
2021-08-24 10:00:00,9.16,9.23,9.15,9.19,321758.0,9.0987,9.1682,9.0888,9.1285,321758.0
2021-08-24 10:30:00,9.19,9.21,9.18,9.19,403402.0,9.1285,9.1484,9.1186,9.1285,403402.0
2021-08-24 11:00:00,9.18,9.25,9.18,9.22,314081.0,9.1186,9.1881,9.1186,9.1583,314081.0
2021-08-24 11:30:00,9.22,9.3,9.22,9.25,395030.0,9.1583,9.2378,9.1583,9.1881,395030.0
2021-08-24 12:00:00,9.24,9.31,9.24,9.3,426762.0,9.1782,9.2477,9.1782,9.2378,426762.0
2021-08-24 12:30:00,9.3,9.31,9.26,9.28,760130.0,9.2378,9.2477,9.198,9.2179,760130.0
2021-08-24 13:00:00,9.28,9.31,9.27,9.29,299678.0,9.2179,9.2477,9.208,9.2278,299678.0
2021-08-24 13:30:00,9.29,9.35,9.27,9.35,490305.0,9.2278,9.2874,9.208,9.2874,490305.0
2021-08-24 14:00:00,9.35,9.36,9.29,9.29,364269.0,9.2874,9.2974,9.2278,9.2278,364269.0
2021-08-24 14:30:00,9.29,9.3,9.23,9.23,546793.0,9.2278,9.2378,9.1682,9.1682,546793.0
2021-08-24 15:00:00,9.24,9.26,9.19,9.26,723332.0,9.1782,9.198,9.1285,9.198,723332.0
2021-08-24 15:30:00,9.26,9.29,9.23,9.26,846199.0,9.198,9.2278,9.1682,9.198,846199.0
2021-08-25 09:30:00,9.21,9.22,9.12,9.2,347536.0,9.1484,9.1583,9.059,9.1384,347536.0
2021-08-25 10:00:00,9.2,9.23,9.17,9.21,186728.0,9.1384,9.1682,9.1087,9.1484,186728.0
2021-08-25 10:30:00,9.21,9.23,9.2,9.21,109821.0,9.1484,9.1682,9.1384,9.1484,109821.0
2021-08-25 11:00:00,9.21,9.25,9.18,9.24,201800.0,9.1484,9.1881,9.1186,9.1782,201800.0
2021-08-25 11:30:00,9.24,9.26,9.2,9.21,491980.0,9.1782,9.198,9.1384,9.1484,491980.0
2021-08-25 12:00:00,9.21,9.24,9.2,9.2,157037.0,9.1484,9.1782,9.1384,9.1384,157037.0
2021-08-25 12:30:00,9.2,9.22,9.19,9.21,227973.0,9.1384,9.1583,9.1285,9.1484,227973.0
2021-08-25 13:00:00,9.21,9.25,9.2,9.25,143579.0,9.1484,9.1881,9.1384,9.1881,143579.0
2021-08-25 13:30:00,9.25,9.27,9.24,9.27,144871.0,9.1881,9.208,9.1782,9.208,144871.0
2021-08-25 14:00:00,9.27,9.27,9.21,9.24,313879.0,9.208,9.208,9.1484,9.1782,313879.0
2021-08-25 14:30:00,9.24,9.24,9.21,9.21,183716.0,9.1782,9.1782,9.1484,9.1484,183716.0
2021-08-25 15:00:00,9.21,9.25,9.19,9.24,400900.0,9.1484,9.1881,9.1285,9.1782,400900.0
2021-08-25 15:30:00,9.24,9.27,9.2,9.27,1650429.0,9.1782,9.208,9.1384,9.208,1650429.0
2021-08-26 09:30:00,9.18,9.28,9.16,9.24,371410.0,9.1186,9.2179,9.0987,9.1782,371410.0
2021-08-26 10:00:00,9.24,9.24,9.19,9.22,328056.0,9.1782,9.1782,9.1285,9.1583,328056.0
2021-08-26 10:30:00,9.22,9.24,9.17,9.2,613051.0,9.1583,9.1782,9.1087,9.1384,613051.0
2021-08-26 11:00:00,9.2,9.22,9.18,9.22,181212.0,9.1384,9.1583,9.1186,9.1583,181212.0
2021-08-26 11:30:00,9.21,9.22,9.18,9.19,232150.0,9.1484,9.1583,9.1186,9.1285,232150.0
2021-08-26 12:00:00,9.19,9.19,9.14,9.14,162666.0,9.1285,9.1285,9.0789,9.0789,162666.0
2021-08-26 12:30:00,9.14,9.17,9.12,9.13,690559.0,9.0789,9.1087,9.059,9.0689,690559.0
2021-08-26 13:00:00,9.13,9.15,9.07,9.1,872146.0,9.0689,9.0888,9.0093,9.0391,872146.0
2021-08-26 13:30:00,9.1,9.12,9.09,9.11,568984.0,9.0391,9.059,9.0292,9.0491,568984.0
2021-08-26 14:00:00,9.11,9.12,9.09,9.1,1023368.0,9.0491,9.059,9.0292,9.0391,1023368.0
2021-08-26 14:30:00,9.1,9.15,9.1,9.13,435088.0,9.0391,9.0888,9.0391,9.0689,435088.0
2021-08-26 15:00:00,9.13,9.14,9.11,9.13,681881.0,9.0689,9.0789,9.0491,9.0689,681881.0
2021-08-26 15:30:00,9.14,9.15,9.1,9.12,1605800.0,9.0789,9.0888,9.0391,9.059,1605800.0
2021-08-27 09:30:00,9.15,9.27,9.12,9.24,435128.0,9.0888,9.208,9.059,9.1782,435128.0
2021-08-27 10:00:00,9.23,9.26,9.21,9.23,307183.0,9.1682,9.198,9.1484,9.1682,307183.0
2021-08-27 10:30:00,9.23,9.24,9.21,9.21,577948.0,9.1682,9.1782,9.1484,9.1484,577948.0
2021-08-27 11:00:00,9.21,9.26,9.21,9.25,332382.0,9.1484,9.198,9.1484,9.1881,332382.0
2021-08-27 11:30:00,9.25,9.26,9.24,9.26,247941.0,9.1881,9.198,9.1782,9.198,247941.0
2021-08-27 12:00:00,9.26,9.28,9.23,9.23,447985.0,9.198,9.2179,9.1682,9.1682,447985.0
2021-08-27 12:30:00,9.23,9.24,9.17,9.18,385469.0,9.1682,9.1782,9.1087,9.1186,385469.0
2021-08-27 13:00:00,9.18,9.18,8.98,9.09,5592622.0,9.1186,9.1186,8.9199,9.0292,5592622.0
2021-08-27 13:30:00,9.08,9.09,9.04,9.07,1442645.0,9.0193,9.0292,8.9795,9.0093,1442645.0
2021-08-27 14:00:00,9.07,9.13,9.06,9.13,789205.0,9.0093,9.0689,8.9994,9.0689,789205.0
2021-08-27 14:30:00,9.13,9.13,9.09,9.1,895521.0,9.0689,9.0689,9.0292,9.0391,895521.0
2021-08-27 15:00:00,9.1,9.1,9.06,9.07,573282.0,9.0391,9.0391,8.9994,9.0093,573282.0
2021-08-27 15:30:00,9.07,9.14,9.05,9.13,1802834.0,9.0093,9.0789,8.9895,9.0689,1802834.0
2021-08-30 09:30:00,9.15,9.21,9.04,9.13,463541.0,9.0888,9.1484,8.9795,9.0689,463541.0
2021-08-30 10:00:00,9.13,9.14,9.1,9.11,378580.0,9.0689,9.0789,9.0391,9.0491,378580.0
2021-08-30 10:30:00,9.11,9.13,9.08,9.12,539518.0,9.0491,9.0689,9.0193,9.059,539518.0
2021-08-30 11:00:00,9.12,9.12,9.06,9.12,830178.0,9.059,9.059,8.9994,9.059,830178.0
2021-08-30 11:30:00,9.12,9.13,9.07,9.1,384058.0,9.059,9.0689,9.0093,9.0391,384058.0
2021-08-30 12:00:00,9.1,9.12,9.07,9.09,372436.0,9.0391,9.059,9.0093,9.0292,372436.0
2021-08-30 12:30:00,9.09,9.1,9.06,9.08,609380.0,9.0292,9.0391,8.9994,9.0193,609380.0
2021-08-30 13:00:00,9.09,9.12,9.08,9.11,231128.0,9.0292,9.059,9.0193,9.0491,231128.0
2021-08-30 13:30:00,9.11,9.12,9.08,9.1,239595.0,9.0491,9.059,9.0193,9.0391,239595.0
2021-08-30 14:00:00,9.1,9.11,9.05,9.1,401212.0,9.0391,9.0491,8.9895,9.0391,401212.0
2021-08-30 14:30:00,9.1,9.12,9.07,9.11,478387.0,9.0391,9.059,9.0093,9.0491,478387.0
2021-08-30 15:00:00,9.12,9.15,9.09,9.1,424076.0,9.059,9.0888,9.0292,9.0391,424076.0
2021-08-30 15:30:00,9.1,9.12,9.0,9.01,2384031.0,9.0391,9.059,8.9398,8.9497,2384031.0
2021-08-31 09:30:00,9.01,9.1,8.96,9.05,607950.0,8.9497,9.0391,8.9001,8.9895,607950.0
2021-08-31 10:00:00,9.04,9.14,9.04,9.13,370049.0,8.9795,9.0789,8.9795,9.0689,370049.0
2021-08-31 10:30:00,9.13,9.19,9.12,9.18,241943.0,9.0689,9.1285,9.059,9.1186,241943.0
2021-08-31 11:00:00,9.18,9.23,9.14,9.21,490607.0,9.1186,9.1682,9.0789,9.1484,490607.0
2021-08-31 11:30:00,9.21,9.24,9.16,9.17,394365.0,9.1484,9.1782,9.0987,9.1087,394365.0
2021-08-31 12:00:00,9.17,9.19,9.15,9.18,259933.0,9.1087,9.1285,9.0888,9.1186,259933.0
2021-08-31 12:30:00,9.18,9.19,9.15,9.15,741303.0,9.1186,9.1285,9.0888,9.0888,741303.0
2021-08-31 13:00:00,9.15,9.17,9.1,9.12,596932.0,9.0888,9.1087,9.0391,9.059,596932.0
2021-08-31 13:30:00,9.12,9.13,9.09,9.1,205223.0,9.059,9.0689,9.0292,9.0391,205223.0
2021-08-31 14:00:00,9.1,9.1,9.04,9.09,1100714.0,9.0391,9.0391,8.9795,9.0292,1100714.0
2021-08-31 14:30:00,9.09,9.09,9.05,9.07,730095.0,9.0292,9.0292,8.9895,9.0093,730095.0
2021-08-31 15:00:00,9.08,9.12,9.07,9.11,495594.0,9.0193,9.059,9.0093,9.0491,495594.0
2021-08-31 15:30:00,9.11,9.17,9.1,9.17,4119544.0,9.0491,9.1087,9.0391,9.1087,4119544.0
2021-09-01 09:30:00,9.2,9.25,9.11,9.16,607909.0,9.1384,9.1881,9.0491,9.0987,607909.0
2021-09-01 10:00:00,9.16,9.28,9.16,9.28,459736.0,9.0987,9.2179,9.0987,9.2179,459736.0
2021-09-01 10:30:00,9.27,9.31,9.18,9.19,614735.0,9.208,9.2477,9.1186,9.1285,614735.0
2021-09-01 11:00:00,9.19,9.2,9.13,9.17,566764.0,9.1285,9.1384,9.0689,9.1087,566764.0
2021-09-01 11:30:00,9.17,9.17,9.14,9.17,293768.0,9.1087,9.1087,9.0789,9.1087,293768.0
2021-09-01 12:00:00,9.17,9.25,9.16,9.22,663686.0,9.1087,9.1881,9.0987,9.1583,663686.0
2021-09-01 12:30:00,9.21,9.25,9.21,9.25,196027.0,9.1484,9.1881,9.1484,9.1881,196027.0
2021-09-01 13:00:00,9.25,9.27,9.24,9.27,206962.0,9.1881,9.208,9.1782,9.208,206962.0
2021-09-01 13:30:00,9.27,9.29,9.25,9.27,520449.0,9.208,9.2278,9.1881,9.208,520449.0
2021-09-01 14:00:00,9.27,9.28,9.21,9.23,456715.0,9.208,9.2179,9.1484,9.1682,456715.0
2021-09-01 14:30:00,9.23,9.25,9.2,9.25,322684.0,9.1682,9.1881,9.1384,9.1881,322684.0
2021-09-01 15:00:00,9.25,9.27,9.23,9.27,349343.0,9.1881,9.208,9.1682,9.208,349343.0
2021-09-01 15:30:00,9.27,9.28,9.2,9.21,1393378.0,9.208,9.2179,9.1384,9.1484,1393378.0
2021-09-02 09:30:00,9.18,9.27,9.18,9.21,422863.0,9.1186,9.208,9.1186,9.1484,422863.0
2021-09-02 10:00:00,9.21,9.23,9.11,9.2,1822968.0,9.1484,9.1682,9.0491,9.1384,1822968.0
2021-09-02 10:30:00,9.2,9.29,9.19,9.29,1273881.0,9.1384,9.2278,9.1285,9.2278,1273881.0
2021-09-02 11:00:00,9.29,9.32,9.22,9.26,880701.0,9.2278,9.2576,9.1583,9.198,880701.0
2021-09-02 11:30:00,9.26,9.29,9.25,9.27,834054.0,9.198,9.2278,9.1881,9.208,834054.0
2021-09-02 12:00:00,9.27,9.3,9.24,9.27,537592.0,9.208,9.2378,9.1782,9.208,537592.0
2021-09-02 12:30:00,9.28,9.28,9.22,9.27,577151.0,9.2179,9.2179,9.1583,9.208,577151.0
2021-09-02 13:00:00,9.27,9.28,9.25,9.28,282603.0,9.208,9.2179,9.1881,9.2179,282603.0
2021-09-02 13:30:00,9.28,9.28,9.21,9.22,475725.0,9.2179,9.2179,9.1484,9.1583,475725.0
2021-09-02 14:00:00,9.22,9.26,9.21,9.25,411182.0,9.1583,9.198,9.1484,9.1881,411182.0
2021-09-02 14:30:00,9.25,9.27,9.24,9.27,265858.0,9.1881,9.208,9.1782,9.208,265858.0
2021-09-02 15:00:00,9.27,9.28,9.25,9.27,432847.0,9.208,9.2179,9.1881,9.208,432847.0
2021-09-02 15:30:00,9.27,9.3,9.25,9.28,2087521.0,9.208,9.2378,9.1881,9.2179,2087521.0
2021-09-03 09:30:00,9.32,9.35,9.24,9.27,724840.0,9.2576,9.2874,9.1782,9.208,724840.0
2021-09-03 10:00:00,9.28,9.29,9.21,9.24,555605.0,9.2179,9.2278,9.1484,9.1782,555605.0
2021-09-03 10:30:00,9.24,9.27,9.22,9.24,378066.0,9.1782,9.208,9.1583,9.1782,378066.0
2021-09-03 11:00:00,9.24,9.28,9.21,9.24,743851.0,9.1782,9.2179,9.1484,9.1782,743851.0
2021-09-03 11:30:00,9.24,9.25,9.18,9.25,736724.0,9.1782,9.1881,9.1186,9.1881,736724.0
2021-09-03 12:00:00,9.25,9.26,9.22,9.26,390141.0,9.1881,9.198,9.1583,9.198,390141.0
2021-09-03 12:30:00,9.26,9.31,9.25,9.28,244019.0,9.198,9.2477,9.1881,9.2179,244019.0
2021-09-03 13:00:00,9.28,9.31,9.21,9.21,688499.0,9.2179,9.2477,9.1484,9.1484,688499.0
2021-09-03 13:30:00,9.21,9.23,9.13,9.18,2105214.0,9.1484,9.1682,9.0689,9.1186,2105214.0
2021-09-03 14:00:00,9.18,9.18,9.1,9.15,843902.0,9.1186,9.1186,9.0391,9.0888,843902.0
2021-09-03 14:30:00,9.15,9.16,9.08,9.13,1056943.0,9.0888,9.0987,9.0193,9.0689,1056943.0
2021-09-03 15:00:00,9.14,9.17,9.1,9.16,1313594.0,9.0789,9.1087,9.0391,9.0987,1313594.0
2021-09-03 15:30:00,9.16,9.2,9.15,9.16,1657909.0,9.0987,9.1384,9.0888,9.0987,1657909.0
2021-09-07 09:30:00,9.19,9.47,9.18,9.39,1126635.0,9.1285,9.4066,9.1186,9.3272,1126635.0
2021-09-07 10:00:00,9.39,9.42,9.32,9.39,1013995.0,9.3272,9.357,9.2576,9.3272,1013995.0
2021-09-07 10:30:00,9.39,9.41,9.34,9.36,493330.0,9.3272,9.347,9.2775,9.2974,493330.0
2021-09-07 11:00:00,9.36,9.4,9.31,9.35,552459.0,9.2974,9.3371,9.2477,9.2874,552459.0
2021-09-07 11:30:00,9.35,9.37,9.32,9.36,555584.0,9.2874,9.3073,9.2576,9.2974,555584.0
2021-09-07 12:00:00,9.36,9.43,9.35,9.39,497461.0,9.2974,9.3669,9.2874,9.3272,497461.0
2021-09-07 12:30:00,9.39,9.4,9.36,9.37,512683.0,9.3272,9.3371,9.2974,9.3073,512683.0
2021-09-07 13:00:00,9.36,9.41,9.34,9.41,339877.0,9.2974,9.347,9.2775,9.347,339877.0
2021-09-07 13:30:00,9.41,9.46,9.4,9.42,566142.0,9.347,9.3967,9.3371,9.357,566142.0
2021-09-07 14:00:00,9.43,9.49,9.41,9.46,861279.0,9.3669,9.4265,9.347,9.3967,861279.0
2021-09-07 14:30:00,9.47,9.52,9.44,9.49,835184.0,9.4066,9.4563,9.3768,9.4265,835184.0
2021-09-07 15:00:00,9.48,9.48,9.43,9.44,851238.0,9.4166,9.4166,9.3669,9.3768,851238.0
2021-09-07 15:30:00,9.44,9.45,9.4,9.42,2190017.0,9.3768,9.3868,9.3371,9.357,2190017.0
2021-09-08 09:30:00,9.35,9.43,9.31,9.4,779101.0,9.2874,9.3669,9.2477,9.3371,779101.0
2021-09-08 10:00:00,9.4,9.45,9.36,9.37,828852.0,9.3371,9.3868,9.2974,9.3073,828852.0
2021-09-08 10:30:00,9.38,9.41,9.31,9.36,552739.0,9.3172,9.347,9.2477,9.2974,552739.0
2021-09-08 11:00:00,9.37,9.47,9.36,9.44,560544.0,9.3073,9.4066,9.2974,9.3768,560544.0
2021-09-08 11:30:00,9.44,9.49,9.43,9.47,371601.0,9.3768,9.4265,9.3669,9.4066,371601.0
2021-09-08 12:00:00,9.46,9.49,9.44,9.46,444045.0,9.3967,9.4265,9.3768,9.3967,444045.0
2021-09-08 12:30:00,9.46,9.47,9.44,9.45,267884.0,9.3967,9.4066,9.3768,9.3868,267884.0
2021-09-08 13:00:00,9.45,9.46,9.4,9.41,386807.0,9.3868,9.3967,9.3371,9.347,386807.0
2021-09-08 13:30:00,9.41,9.41,9.36,9.37,556837.0,9.347,9.347,9.2974,9.3073,556837.0
2021-09-08 14:00:00,9.37,9.38,9.33,9.35,570277.0,9.3073,9.3172,9.2676,9.2874,570277.0
2021-09-08 14:30:00,9.34,9.37,9.32,9.37,403208.0,9.2775,9.3073,9.2576,9.3073,403208.0
2021-09-08 15:00:00,9.36,9.4,9.34,9.38,698113.0,9.2974,9.3371,9.2775,9.3172,698113.0
2021-09-08 15:30:00,9.38,9.39,9.31,9.32,2360164.0,9.3172,9.3272,9.2477,9.2576,2360164.0
2021-09-09 09:30:00,9.3,9.41,9.25,9.38,899158.0,9.2378,9.347,9.1881,9.3172,899158.0
2021-09-09 10:00:00,9.38,9.41,9.31,9.32,749963.0,9.3172,9.347,9.2477,9.2576,749963.0
2021-09-09 10:30:00,9.32,9.33,9.25,9.3,621614.0,9.2576,9.2676,9.1881,9.2378,621614.0
2021-09-09 11:00:00,9.31,9.33,9.28,9.32,476690.0,9.2477,9.2676,9.2179,9.2576,476690.0
2021-09-09 11:30:00,9.32,9.33,9.28,9.31,443379.0,9.2576,9.2676,9.2179,9.2477,443379.0
2021-09-09 12:00:00,9.3,9.31,9.26,9.29,507764.0,9.2378,9.2477,9.198,9.2278,507764.0
2021-09-09 12:30:00,9.29,9.41,9.29,9.38,580046.0,9.2278,9.347,9.2278,9.3172,580046.0
2021-09-09 13:00:00,9.38,9.4,9.33,9.35,365332.0,9.3172,9.3371,9.2676,9.2874,365332.0
2021-09-09 13:30:00,9.35,9.37,9.31,9.36,446387.0,9.2874,9.3073,9.2477,9.2974,446387.0
2021-09-09 14:00:00,9.36,9.38,9.31,9.34,425018.0,9.2974,9.3172,9.2477,9.2775,425018.0
2021-09-09 14:30:00,9.34,9.38,9.33,9.38,519485.0,9.2775,9.3172,9.2676,9.3172,519485.0
2021-09-09 15:00:00,9.38,9.41,9.37,9.38,652739.0,9.3172,9.347,9.3073,9.3172,652739.0
2021-09-09 15:30:00,9.38,9.43,9.35,9.35,1696388.0,9.3172,9.3669,9.2874,9.2874,1696388.0
2021-09-10 09:30:00,9.38,9.43,9.32,9.33,917500.0,9.3172,9.3669,9.2576,9.2676,917500.0
2021-09-10 10:00:00,9.33,9.34,9.26,9.28,680653.0,9.2676,9.2775,9.198,9.2179,680653.0
2021-09-10 10:30:00,9.28,9.3,9.23,9.29,429944.0,9.2179,9.2378,9.1682,9.2278,429944.0
2021-09-10 11:00:00,9.29,9.38,9.28,9.36,592264.0,9.2278,9.3172,9.2179,9.2974,592264.0
2021-09-10 11:30:00,9.35,9.38,9.33,9.38,543320.0,9.2874,9.3172,9.2676,9.3172,543320.0
2021-09-10 12:00:00,9.38,9.41,9.33,9.33,253728.0,9.3172,9.347,9.2676,9.2676,253728.0
2021-09-10 12:30:00,9.33,9.34,9.29,9.3,242234.0,9.2676,9.2775,9.2278,9.2378,242234.0
2021-09-10 13:00:00,9.3,9.31,9.23,9.26,368927.0,9.2378,9.2477,9.1682,9.198,368927.0
2021-09-10 13:30:00,9.25,9.36,9.25,9.36,778408.0,9.1881,9.2974,9.1881,9.2974,778408.0
2021-09-10 14:00:00,9.36,9.36,9.28,9.29,672295.0,9.2974,9.2974,9.2179,9.2278,672295.0
2021-09-10 14:30:00,9.29,9.35,9.28,9.33,636873.0,9.2278,9.2874,9.2179,9.2676,636873.0
2021-09-10 15:00:00,9.33,9.37,9.29,9.34,942250.0,9.2676,9.3073,9.2278,9.2775,942250.0
2021-09-10 15:30:00,9.33,9.36,9.28,9.31,1804867.0,9.2676,9.2974,9.2179,9.2477,1804867.0
2021-09-13 09:30:00,9.44,9.61,9.38,9.58,1804920.0,9.3768,9.5457,9.3172,9.5159,1804920.0
2021-09-13 10:00:00,9.57,9.77,9.54,9.75,1613873.0,9.506,9.7046,9.4762,9.6848,1613873.0
2021-09-13 10:30:00,9.74,9.87,9.73,9.79,1570670.0,9.6748,9.804,9.6649,9.7245,1570670.0
2021-09-13 11:00:00,9.8,9.88,9.71,9.88,1207552.0,9.7344,9.8139,9.645,9.8139,1207552.0
2021-09-13 11:30:00,9.88,9.91,9.83,9.84,896061.0,9.8139,9.8437,9.7642,9.7742,896061.0
2021-09-13 12:00:00,9.84,9.92,9.78,9.92,1734717.0,9.7742,9.8536,9.7146,9.8536,1734717.0
2021-09-13 12:30:00,9.92,9.94,9.78,9.8,1357209.0,9.8536,9.8735,9.7146,9.7344,1357209.0
2021-09-13 13:00:00,9.8,9.85,9.78,9.8,1204035.0,9.7344,9.7841,9.7146,9.7344,1204035.0
2021-09-13 13:30:00,9.81,9.85,9.78,9.81,1267751.0,9.7444,9.7841,9.7146,9.7444,1267751.0
2021-09-13 14:00:00,9.81,9.86,9.76,9.79,1043219.0,9.7444,9.794,9.6947,9.7245,1043219.0
2021-09-13 14:30:00,9.79,9.88,9.78,9.87,1106130.0,9.7245,9.8139,9.7146,9.804,1106130.0
2021-09-13 15:00:00,9.87,9.87,9.81,9.85,1258273.0,9.804,9.804,9.7444,9.7841,1258273.0
2021-09-13 15:30:00,9.85,9.88,9.81,9.83,3836487.0,9.7841,9.8139,9.7444,9.7642,3836487.0
2021-09-14 09:30:00,9.8,9.88,9.69,9.75,884587.0,9.7344,9.8139,9.6252,9.6848,884587.0
2021-09-14 10:00:00,9.75,9.77,9.65,9.69,1114302.0,9.6848,9.7046,9.5854,9.6252,1114302.0
2021-09-14 10:30:00,9.68,9.74,9.6,9.63,1303913.0,9.6152,9.6748,9.5358,9.5656,1303913.0
2021-09-14 11:00:00,9.63,9.73,9.62,9.7,715625.0,9.5656,9.6649,9.5556,9.6351,715625.0
2021-09-14 11:30:00,9.7,9.7,9.6,9.64,900976.0,9.6351,9.6351,9.5358,9.5755,900976.0
2021-09-14 12:00:00,9.64,9.69,9.63,9.66,522624.0,9.5755,9.6252,9.5656,9.5954,522624.0
2021-09-14 12:30:00,9.66,9.74,9.64,9.74,1990657.0,9.5954,9.6748,9.5755,9.6748,1990657.0
2021-09-14 13:00:00,9.74,9.79,9.68,9.78,983325.0,9.6748,9.7245,9.6152,9.7146,983325.0
2021-09-14 13:30:00,9.78,9.85,9.73,9.85,985646.0,9.7146,9.7841,9.6649,9.7841,985646.0
2021-09-14 14:00:00,9.85,9.88,9.72,9.76,1405940.0,9.7841,9.8139,9.655,9.6947,1405940.0
2021-09-14 14:30:00,9.76,9.8,9.74,9.79,581425.0,9.6947,9.7344,9.6748,9.7245,581425.0
2021-09-14 15:00:00,9.79,9.81,9.73,9.76,993055.0,9.7245,9.7444,9.6649,9.6947,993055.0
2021-09-14 15:30:00,9.76,9.84,9.74,9.8,2186173.0,9.6947,9.7742,9.6748,9.7344,2186173.0
2021-09-15 09:30:00,9.76,9.99,9.74,9.9,929734.0,9.6947,9.9232,9.6748,9.8338,929734.0
2021-09-15 10:00:00,9.9,9.9,9.77,9.82,2579867.0,9.8338,9.8338,9.7046,9.7543,2579867.0
2021-09-15 10:30:00,9.82,9.9,9.8,9.85,2057883.0,9.7543,9.8338,9.7344,9.7841,2057883.0
2021-09-15 11:00:00,9.85,9.86,9.72,9.8,1083481.0,9.7841,9.794,9.655,9.7344,1083481.0
2021-09-15 11:30:00,9.81,9.85,9.8,9.84,949988.0,9.7444,9.7841,9.7344,9.7742,949988.0
2021-09-15 12:00:00,9.84,9.86,9.78,9.79,692307.0,9.7742,9.794,9.7146,9.7245,692307.0
2021-09-15 12:30:00,9.79,9.86,9.78,9.85,1525096.0,9.7245,9.794,9.7146,9.7841,1525096.0
2021-09-15 13:00:00,9.85,9.9,9.83,9.85,1796478.0,9.7841,9.8338,9.7642,9.7841,1796478.0
2021-09-15 13:30:00,9.85,9.86,9.79,9.82,496278.0,9.7841,9.794,9.7245,9.7543,496278.0
2021-09-15 14:00:00,9.82,9.86,9.79,9.8,1669171.0,9.7543,9.794,9.7245,9.7344,1669171.0
2021-09-15 14:30:00,9.81,9.89,9.8,9.87,740651.0,9.7444,9.8238,9.7344,9.804,740651.0
2021-09-15 15:00:00,9.87,9.89,9.83,9.89,770587.0,9.804,9.8238,9.7642,9.8238,770587.0
2021-09-15 15:30:00,9.89,9.9,9.83,9.86,2913184.0,9.8238,9.8338,9.7642,9.794,2913184.0
2021-09-16 09:30:00,9.81,9.85,9.69,9.69,1115439.0,9.7444,9.7841,9.6252,9.6252,1115439.0
2021-09-16 10:00:00,9.7,9.71,9.61,9.62,499961.0,9.6351,9.645,9.5457,9.5556,499961.0
2021-09-16 10:30:00,9.62,9.62,9.53,9.58,462878.0,9.5556,9.5556,9.4662,9.5159,462878.0
2021-09-16 11:00:00,9.59,9.61,9.54,9.54,321265.0,9.5258,9.5457,9.4762,9.4762,321265.0
2021-09-16 11:30:00,9.54,9.57,9.51,9.57,480041.0,9.4762,9.506,9.4464,9.506,480041.0
2021-09-16 12:00:00,9.57,9.64,9.56,9.57,1312599.0,9.506,9.5755,9.496,9.506,1312599.0
2021-09-16 12:30:00,9.57,9.73,9.56,9.7,763718.0,9.506,9.6649,9.496,9.6351,763718.0
2021-09-16 13:00:00,9.7,9.71,9.68,9.71,311852.0,9.6351,9.645,9.6152,9.645,311852.0
2021-09-16 13:30:00,9.71,9.78,9.69,9.75,477032.0,9.645,9.7146,9.6252,9.6848,477032.0
2021-09-16 14:00:00,9.75,9.8,9.73,9.79,550267.0,9.6848,9.7344,9.6649,9.7245,550267.0
2021-09-16 14:30:00,9.79,9.8,9.73,9.78,631791.0,9.7245,9.7344,9.6649,9.7146,631791.0
2021-09-16 15:00:00,9.78,9.79,9.75,9.77,454191.0,9.7146,9.7245,9.6848,9.7046,454191.0
2021-09-16 15:30:00,9.77,9.77,9.65,9.66,2166433.0,9.7046,9.7046,9.5854,9.5954,2166433.0
2021-09-17 09:30:00,9.62,9.66,9.57,9.63,587843.0,9.5556,9.5954,9.506,9.5656,587843.0
2021-09-17 10:00:00,9.63,9.73,9.63,9.71,624394.0,9.5656,9.6649,9.5656,9.645,624394.0
2021-09-17 10:30:00,9.71,9.76,9.66,9.75,823138.0,9.645,9.6947,9.5954,9.6848,823138.0
2021-09-17 11:00:00,9.75,9.78,9.7,9.71,827755.0,9.6848,9.7146,9.6351,9.645,827755.0
2021-09-17 11:30:00,9.71,9.71,9.64,9.68,680746.0,9.645,9.645,9.5755,9.6152,680746.0
2021-09-17 12:00:00,9.67,9.78,9.67,9.74,2954779.0,9.6053,9.7146,9.6053,9.6748,2954779.0
2021-09-17 12:30:00,9.75,9.84,9.73,9.8,2353908.0,9.6848,9.7742,9.6649,9.7344,2353908.0
2021-09-17 13:00:00,9.8,9.85,9.79,9.85,525482.0,9.7344,9.7841,9.7245,9.7841,525482.0
2021-09-17 13:30:00,9.85,9.85,9.79,9.79,525982.0,9.7841,9.7841,9.7245,9.7245,525982.0
2021-09-17 14:00:00,9.79,9.85,9.79,9.79,701715.0,9.7245,9.7841,9.7245,9.7245,701715.0
2021-09-17 14:30:00,9.79,9.83,9.79,9.8,599962.0,9.7245,9.7642,9.7245,9.7344,599962.0
2021-09-17 15:00:00,9.8,9.82,9.75,9.8,871974.0,9.7344,9.7543,9.6848,9.7344,871974.0
2021-09-17 15:30:00,9.8,9.84,9.74,9.84,3264165.0,9.7344,9.7742,9.6748,9.7742,3264165.0
2021-09-20 09:30:00,9.67,9.77,9.63,9.69,846471.0,9.6053,9.7046,9.5656,9.6252,846471.0
2021-09-20 10:00:00,9.69,9.7,9.59,9.6,620412.0,9.6252,9.6351,9.5258,9.5358,620412.0
2021-09-20 10:30:00,9.6,9.64,9.57,9.63,678661.0,9.5358,9.5755,9.506,9.5656,678661.0
2021-09-20 11:00:00,9.63,9.68,9.59,9.61,750664.0,9.5656,9.6152,9.5258,9.5457,750664.0
2021-09-20 11:30:00,9.61,9.62,9.57,9.61,470649.0,9.5457,9.5556,9.506,9.5457,470649.0
2021-09-20 12:00:00,9.61,9.63,9.59,9.62,616903.0,9.5457,9.5656,9.5258,9.5556,616903.0
2021-09-20 12:30:00,9.62,9.65,9.57,9.58,569453.0,9.5556,9.5854,9.506,9.5159,569453.0
2021-09-20 13:00:00,9.58,9.6,9.52,9.54,461731.0,9.5159,9.5358,9.4563,9.4762,461731.0
2021-09-20 13:30:00,9.54,9.58,9.53,9.57,471816.0,9.4762,9.5159,9.4662,9.506,471816.0
2021-09-20 14:00:00,9.58,9.59,9.5,9.51,501415.0,9.5159,9.5258,9.4364,9.4464,501415.0
2021-09-20 14:30:00,9.52,9.55,9.51,9.51,740740.0,9.4563,9.4861,9.4464,9.4464,740740.0
2021-09-20 15:00:00,9.51,9.54,9.44,9.53,1412433.0,9.4464,9.4762,9.3768,9.4662,1412433.0
2021-09-20 15:30:00,9.54,9.62,9.51,9.57,2945354.0,9.4762,9.5556,9.4464,9.506,2945354.0
2021-09-21 09:30:00,9.59,9.82,9.55,9.82,1352054.0,9.5258,9.7543,9.4861,9.7543,1352054.0
2021-09-21 10:00:00,9.82,9.96,9.8,9.94,1638755.0,9.7543,9.8934,9.7344,9.8735,1638755.0
2021-09-21 10:30:00,9.94,9.95,9.88,9.92,1355145.0,9.8735,9.8834,9.8139,9.8536,1355145.0
2021-09-21 11:00:00,9.92,9.92,9.89,9.91,1442831.0,9.8536,9.8536,9.8238,9.8437,1442831.0
2021-09-21 11:30:00,9.91,9.92,9.87,9.9,919936.0,9.8437,9.8536,9.804,9.8338,919936.0
2021-09-21 12:00:00,9.91,9.95,9.89,9.91,826417.0,9.8437,9.8834,9.8238,9.8437,826417.0
2021-09-21 12:30:00,9.92,9.94,9.86,9.92,2522674.0,9.8536,9.8735,9.794,9.8536,2522674.0
2021-09-21 13:00:00,9.92,9.92,9.78,9.83,876039.0,9.8536,9.8536,9.7146,9.7642,876039.0
2021-09-21 13:30:00,9.83,9.88,9.82,9.86,1114717.0,9.7642,9.8139,9.7543,9.794,1114717.0
2021-09-21 14:00:00,9.85,9.87,9.81,9.82,735362.0,9.7841,9.804,9.7444,9.7543,735362.0
2021-09-21 14:30:00,9.82,9.88,9.79,9.84,1035046.0,9.7543,9.8139,9.7245,9.7742,1035046.0
2021-09-21 15:00:00,9.85,9.86,9.83,9.84,1231821.0,9.7841,9.794,9.7642,9.7742,1231821.0
2021-09-21 15:30:00,9.85,9.85,9.76,9.8,4817433.0,9.7841,9.7841,9.6947,9.7344,4817433.0
2021-09-22 09:30:00,9.88,10.02,9.85,9.97,1533065.0,9.8139,9.953,9.7841,9.9033,1533065.0
2021-09-22 10:00:00,9.97,10.0,9.95,9.99,883527.0,9.9033,9.9331,9.8834,9.9232,883527.0
2021-09-22 10:30:00,9.99,10.01,9.97,10.0,2073821.0,9.9232,9.943,9.9033,9.9331,2073821.0
2021-09-22 11:00:00,10.0,10.0,9.94,10.0,2067746.0,9.9331,9.9331,9.8735,9.9331,2067746.0
2021-09-22 11:30:00,10.0,10.0,9.94,9.97,360125.0,9.9331,9.9331,9.8735,9.9033,360125.0
2021-09-22 12:00:00,9.97,10.0,9.96,9.96,283963.0,9.9033,9.9331,9.8934,9.8934,283963.0
2021-09-22 12:30:00,9.97,10.0,9.96,9.99,379759.0,9.9033,9.9331,9.8934,9.9232,379759.0
2021-09-22 13:00:00,9.99,9.99,9.92,9.94,565764.0,9.9232,9.9232,9.8536,9.8735,565764.0
2021-09-22 13:30:00,9.93,9.94,9.88,9.91,469455.0,9.8636,9.8735,9.8139,9.8437,469455.0
2021-09-22 14:00:00,9.9,9.93,9.87,9.9,1139668.0,9.8338,9.8636,9.804,9.8338,1139668.0
2021-09-22 14:30:00,9.9,9.94,9.84,9.88,850564.0,9.8338,9.8735,9.7742,9.8139,850564.0
2021-09-22 15:00:00,9.88,9.93,9.85,9.89,635337.0,9.8139,9.8636,9.7841,9.8238,635337.0
2021-09-22 15:30:00,9.88,9.9,9.86,9.88,2268778.0,9.8139,9.8338,9.794,9.8139,2268778.0
2021-09-23 09:30:00,9.9,9.93,9.84,9.88,1123830.0,9.8338,9.8636,9.7742,9.8139,1123830.0
2021-09-23 10:00:00,9.88,9.93,9.88,9.93,954193.0,9.8139,9.8636,9.8139,9.8636,954193.0
2021-09-23 10:30:00,9.93,9.94,9.9,9.91,763189.0,9.8636,9.8735,9.8338,9.8437,763189.0
2021-09-23 11:00:00,9.91,9.92,9.87,9.88,576266.0,9.8437,9.8536,9.804,9.8139,576266.0
2021-09-23 11:30:00,9.89,9.95,9.88,9.91,543088.0,9.8238,9.8834,9.8139,9.8437,543088.0
2021-09-23 12:00:00,9.92,9.93,9.9,9.93,838057.0,9.8536,9.8636,9.8338,9.8636,838057.0
2021-09-23 12:30:00,9.93,9.94,9.9,9.92,1210913.0,9.8636,9.8735,9.8338,9.8536,1210913.0
2021-09-23 13:00:00,9.92,9.94,9.91,9.92,416346.0,9.8536,9.8735,9.8437,9.8536,416346.0
2021-09-23 13:30:00,9.92,9.95,9.89,9.93,1500863.0,9.8536,9.8834,9.8238,9.8636,1500863.0
2021-09-23 14:00:00,9.94,10.0,9.93,9.97,1133806.0,9.8735,9.9331,9.8636,9.9033,1133806.0
2021-09-23 14:30:00,9.97,9.98,9.93,9.96,1697141.0,9.9033,9.9132,9.8636,9.8934,1697141.0
2021-09-23 15:00:00,9.96,9.97,9.92,9.94,1961043.0,9.8934,9.9033,9.8536,9.8735,1961043.0
2021-09-23 15:30:00,9.94,9.98,9.93,9.98,2308585.0,9.8735,9.9132,9.8636,9.9132,2308585.0
2021-09-24 09:30:00,9.98,10.01,9.86,9.89,1366709.0,9.9132,9.943,9.794,9.8238,1366709.0
2021-09-24 10:00:00,9.9,9.93,9.87,9.92,355287.0,9.8338,9.8636,9.804,9.8536,355287.0
2021-09-24 10:30:00,9.92,9.96,9.91,9.96,591174.0,9.8536,9.8934,9.8437,9.8934,591174.0
2021-09-24 11:00:00,9.96,10.0,9.95,9.97,399810.0,9.8934,9.9331,9.8834,9.9033,399810.0
2021-09-24 11:30:00,9.97,10.01,9.97,9.99,696139.0,9.9033,9.943,9.9033,9.9232,696139.0
2021-09-24 12:00:00,9.99,10.0,9.97,10.0,357715.0,9.9232,9.9331,9.9033,9.9331,357715.0
2021-09-24 12:30:00,10.0,10.0,9.93,9.97,1271589.0,9.9331,9.9331,9.8636,9.9033,1271589.0
2021-09-24 13:00:00,9.97,9.99,9.96,9.98,266482.0,9.9033,9.9232,9.8934,9.9132,266482.0
2021-09-24 13:30:00,9.98,9.98,9.81,9.88,2670575.0,9.9132,9.9132,9.7444,9.8139,2670575.0
2021-09-24 14:00:00,9.88,9.95,9.84,9.91,1165977.0,9.8139,9.8834,9.7742,9.8437,1165977.0
2021-09-24 14:30:00,9.92,9.92,9.87,9.88,465295.0,9.8536,9.8536,9.804,9.8139,465295.0
2021-09-24 15:00:00,9.88,9.97,9.87,9.95,854108.0,9.8139,9.9033,9.804,9.8834,854108.0
2021-09-24 15:30:00,9.95,9.99,9.93,9.96,1799848.0,9.8834,9.9232,9.8636,9.8934,1799848.0
2021-09-27 09:30:00,9.95,9.97,9.84,9.95,986815.0,9.8834,9.9033,9.7742,9.8834,986815.0
2021-09-27 10:00:00,9.95,10.0,9.93,9.95,1159756.0,9.8834,9.9331,9.8636,9.8834,1159756.0
2021-09-27 10:30:00,9.95,9.99,9.94,9.97,508989.0,9.8834,9.9232,9.8735,9.9033,508989.0
2021-09-27 11:00:00,9.96,10.0,9.96,9.99,698201.0,9.8934,9.9331,9.8934,9.9232,698201.0
2021-09-27 11:30:00,10.0,10.0,9.97,9.99,987796.0,9.9331,9.9331,9.9033,9.9232,987796.0
2021-09-27 12:00:00,9.99,10.0,9.98,9.99,349339.0,9.9232,9.9331,9.9132,9.9232,349339.0
2021-09-27 12:30:00,9.99,10.0,9.95,9.96,1077277.0,9.9232,9.9331,9.8834,9.8934,1077277.0
2021-09-27 13:00:00,9.96,9.99,9.94,9.99,760893.0,9.8934,9.9232,9.8735,9.9232,760893.0
2021-09-27 13:30:00,9.99,10.01,9.95,9.98,1071319.0,9.9232,9.943,9.8834,9.9132,1071319.0
2021-09-27 14:00:00,9.99,10.0,9.98,10.0,283453.0,9.9232,9.9331,9.9132,9.9331,283453.0
2021-09-27 14:30:00,10.0,10.0,9.98,9.99,732631.0,9.9331,9.9331,9.9132,9.9232,732631.0
2021-09-27 15:00:00,9.99,10.0,9.98,9.99,658805.0,9.9232,9.9331,9.9132,9.9232,658805.0
2021-09-27 15:30:00,9.99,10.0,9.97,9.98,2423343.0,9.9232,9.9331,9.9033,9.9132,2423343.0
2021-09-28 09:30:00,9.96,9.99,9.88,9.98,810804.0,9.8934,9.9232,9.8139,9.9132,810804.0
2021-09-28 10:00:00,9.98,10.03,9.92,9.97,921267.0,9.9132,9.9629,9.8536,9.9033,921267.0
2021-09-28 10:30:00,9.96,9.99,9.94,9.96,672362.0,9.8934,9.9232,9.8735,9.8934,672362.0
2021-09-28 11:00:00,9.96,9.98,9.92,9.94,445207.0,9.8934,9.9132,9.8536,9.8735,445207.0
2021-09-28 11:30:00,9.93,9.94,9.85,9.87,870541.0,9.8636,9.8735,9.7841,9.804,870541.0
2021-09-28 12:00:00,9.87,9.9,9.83,9.88,695007.0,9.804,9.8338,9.7642,9.8139,695007.0
2021-09-28 12:30:00,9.88,9.9,9.85,9.86,445577.0,9.8139,9.8338,9.7841,9.794,445577.0
2021-09-28 13:00:00,9.85,9.91,9.85,9.88,398809.0,9.7841,9.8437,9.7841,9.8139,398809.0
2021-09-28 13:30:00,9.88,9.89,9.84,9.88,446346.0,9.8139,9.8238,9.7742,9.8139,446346.0
2021-09-28 14:00:00,9.88,9.91,9.84,9.86,1632027.0,9.8139,9.8437,9.7742,9.794,1632027.0
2021-09-28 14:30:00,9.86,9.87,9.8,9.85,960460.0,9.794,9.804,9.7344,9.7841,960460.0
2021-09-28 15:00:00,9.84,9.85,9.78,9.79,1017143.0,9.7742,9.7841,9.7146,9.7245,1017143.0
2021-09-28 15:30:00,9.79,9.81,9.72,9.74,3525907.0,9.7245,9.7444,9.655,9.6748,3525907.0
2021-09-29 09:30:00,9.77,9.81,9.46,9.47,1375419.0,9.7046,9.7444,9.3967,9.4066,1375419.0
2021-09-29 10:00:00,9.47,9.61,9.47,9.59,1420353.0,9.4066,9.5457,9.4066,9.5258,1420353.0
2021-09-29 10:30:00,9.58,9.65,9.56,9.6,1150042.0,9.5159,9.5854,9.496,9.5358,1150042.0
2021-09-29 11:00:00,9.61,9.66,9.59,9.66,582025.0,9.5457,9.5954,9.5258,9.5954,582025.0
2021-09-29 11:30:00,9.66,9.68,9.63,9.67,607067.0,9.5954,9.6152,9.5656,9.6053,607067.0
2021-09-29 12:00:00,9.67,9.7,9.65,9.7,464228.0,9.6053,9.6351,9.5854,9.6351,464228.0
2021-09-29 12:30:00,9.7,9.71,9.63,9.63,1095899.0,9.6351,9.645,9.5656,9.5656,1095899.0
2021-09-29 13:00:00,9.63,9.64,9.56,9.58,545188.0,9.5656,9.5755,9.496,9.5159,545188.0
2021-09-29 13:30:00,9.58,9.58,9.52,9.54,420626.0,9.5159,9.5159,9.4563,9.4762,420626.0
2021-09-29 14:00:00,9.54,9.6,9.53,9.59,395204.0,9.4762,9.5358,9.4662,9.5258,395204.0
2021-09-29 14:30:00,9.59,9.63,9.57,9.58,449194.0,9.5258,9.5656,9.506,9.5159,449194.0
2021-09-29 15:00:00,9.58,9.58,9.53,9.55,420388.0,9.5159,9.5159,9.4662,9.4861,420388.0
2021-09-29 15:30:00,9.55,9.57,9.5,9.5,1309060.0,9.4861,9.506,9.4364,9.4364,1309060.0
2021-09-30 09:30:00,9.5,9.61,9.5,9.59,628465.0,9.4364,9.5457,9.4364,9.5258,628465.0
2021-09-30 10:00:00,9.59,9.6,9.51,9.53,901892.0,9.5258,9.5358,9.4464,9.4662,901892.0
2021-09-30 10:30:00,9.52,9.59,9.51,9.59,455591.0,9.4563,9.5258,9.4464,9.5258,455591.0
2021-09-30 11:00:00,9.59,9.64,9.57,9.61,301016.0,9.5258,9.5755,9.506,9.5457,301016.0
2021-09-30 11:30:00,9.61,9.61,9.52,9.53,520495.0,9.5457,9.5457,9.4563,9.4662,520495.0
2021-09-30 12:00:00,9.52,9.55,9.49,9.5,662402.0,9.4563,9.4861,9.4265,9.4364,662402.0
2021-09-30 12:30:00,9.5,9.56,9.49,9.55,997760.0,9.4364,9.496,9.4265,9.4861,997760.0
2021-09-30 13:00:00,9.56,9.61,9.55,9.6,794277.0,9.496,9.5457,9.4861,9.5358,794277.0
2021-09-30 13:30:00,9.6,9.61,9.57,9.6,404753.0,9.5358,9.5457,9.506,9.5358,404753.0
2021-09-30 14:00:00,9.6,9.66,9.59,9.66,1884125.0,9.5358,9.5954,9.5258,9.5954,1884125.0
2021-09-30 14:30:00,9.66,9.68,9.59,9.61,1406534.0,9.5954,9.6152,9.5258,9.5457,1406534.0
2021-09-30 15:00:00,9.61,9.65,9.58,9.65,1354035.0,9.5457,9.5854,9.5159,9.5854,1354035.0
2021-09-30 15:30:00,9.65,9.68,9.59,9.62,2633294.0,9.5854,9.6152,9.5258,9.5556,2633294.0
2021-10-01 09:30:00,9.74,9.74,9.53,9.6,599655.0,9.6748,9.6748,9.4662,9.5358,599655.0
2021-10-01 10:00:00,9.59,9.68,9.55,9.57,2920570.0,9.5258,9.6152,9.4861,9.506,2920570.0
2021-10-01 10:30:00,9.57,9.62,9.54,9.59,804192.0,9.506,9.5556,9.4762,9.5258,804192.0
2021-10-01 11:00:00,9.6,9.63,9.58,9.59,526687.0,9.5358,9.5656,9.5159,9.5258,526687.0
2021-10-01 11:30:00,9.58,9.68,9.58,9.67,5740005.0,9.5159,9.6152,9.5159,9.6053,5740005.0
2021-10-01 12:00:00,9.67,9.68,9.65,9.66,543845.0,9.6053,9.6152,9.5854,9.5954,543845.0
2021-10-01 12:30:00,9.66,9.68,9.65,9.67,130119.0,9.5954,9.6152,9.5854,9.6053,130119.0
2021-10-01 13:00:00,9.67,9.67,9.63,9.63,311103.0,9.6053,9.6053,9.5656,9.5656,311103.0
2021-10-01 13:30:00,9.63,9.67,9.63,9.64,671584.0,9.5656,9.6053,9.5656,9.5755,671584.0
2021-10-01 14:00:00,9.64,9.68,9.62,9.68,372428.0,9.5755,9.6152,9.5556,9.6152,372428.0
2021-10-01 14:30:00,9.68,9.7,9.66,9.69,561540.0,9.6152,9.6351,9.5954,9.6252,561540.0
2021-10-01 15:00:00,9.69,9.7,9.64,9.64,743033.0,9.6252,9.6351,9.5755,9.5755,743033.0
2021-10-01 15:30:00,9.64,9.66,9.61,9.61,1368044.0,9.5755,9.5954,9.5457,9.5457,1368044.0
2021-10-04 09:30:00,9.65,9.76,9.6,9.71,1004091.0,9.5854,9.6947,9.5358,9.645,1004091.0
2021-10-04 10:00:00,9.71,9.73,9.68,9.72,547828.0,9.645,9.6649,9.6152,9.655,547828.0
2021-10-04 10:30:00,9.71,9.77,9.69,9.72,782663.0,9.645,9.7046,9.6252,9.655,782663.0
2021-10-04 11:00:00,9.72,9.8,9.7,9.79,1786985.0,9.655,9.7344,9.6351,9.7245,1786985.0
2021-10-04 11:30:00,9.79,9.81,9.77,9.79,782042.0,9.7245,9.7444,9.7046,9.7245,782042.0
2021-10-04 12:00:00,9.79,9.8,9.73,9.73,342531.0,9.7245,9.7344,9.6649,9.6649,342531.0
2021-10-04 12:30:00,9.74,9.76,9.7,9.76,300833.0,9.6748,9.6947,9.6351,9.6947,300833.0
2021-10-04 13:00:00,9.76,9.81,9.73,9.8,229143.0,9.6947,9.7444,9.6649,9.7344,229143.0
2021-10-04 13:30:00,9.79,9.81,9.77,9.8,215913.0,9.7245,9.7444,9.7046,9.7344,215913.0
2021-10-04 14:00:00,9.8,9.85,9.78,9.84,977219.0,9.7344,9.7841,9.7146,9.7742,977219.0
2021-10-04 14:30:00,9.84,9.86,9.83,9.86,318244.0,9.7742,9.794,9.7642,9.794,318244.0
2021-10-04 15:00:00,9.86,9.9,9.83,9.87,2020756.0,9.794,9.8338,9.7642,9.804,2020756.0
2021-10-04 15:30:00,9.87,9.89,9.82,9.83,2497192.0,9.804,9.8238,9.7543,9.7642,2497192.0
2021-10-05 09:30:00,9.87,9.88,9.77,9.84,1019258.0,9.804,9.8139,9.7046,9.7742,1019258.0
2021-10-05 10:00:00,9.85,9.89,9.83,9.87,892697.0,9.7841,9.8238,9.7642,9.804,892697.0
2021-10-05 10:30:00,9.87,9.89,9.82,9.88,477650.0,9.804,9.8238,9.7543,9.8139,477650.0
2021-10-05 11:00:00,9.88,9.9,9.86,9.88,449076.0,9.8139,9.8338,9.794,9.8139,449076.0
2021-10-05 11:30:00,9.88,9.89,9.83,9.85,312809.0,9.8139,9.8238,9.7642,9.7841,312809.0
2021-10-05 12:00:00,9.85,9.87,9.83,9.84,961693.0,9.7841,9.804,9.7642,9.7742,961693.0
2021-10-05 12:30:00,9.84,9.88,9.82,9.88,533672.0,9.7742,9.8139,9.7543,9.8139,533672.0
2021-10-05 13:00:00,9.88,9.89,9.86,9.88,215834.0,9.8139,9.8238,9.794,9.8139,215834.0
2021-10-05 13:30:00,9.88,9.88,9.82,9.87,418586.0,9.8139,9.8139,9.7543,9.804,418586.0
2021-10-05 14:00:00,9.87,9.89,9.84,9.87,582977.0,9.804,9.8238,9.7742,9.804,582977.0
2021-10-05 14:30:00,9.87,9.89,9.85,9.85,271204.0,9.804,9.8238,9.7841,9.7841,271204.0
2021-10-05 15:00:00,9.85,9.85,9.82,9.83,299778.0,9.7841,9.7841,9.7543,9.7642,299778.0
2021-10-05 15:30:00,9.83,9.89,9.82,9.89,1338201.0,9.7642,9.8238,9.7543,9.8238,1338201.0
2021-10-06 09:30:00,9.79,9.81,9.64,9.67,895119.0,9.7245,9.7444,9.5755,9.6053,895119.0
2021-10-06 10:00:00,9.67,9.71,9.64,9.7,2398440.0,9.6053,9.645,9.5755,9.6351,2398440.0
2021-10-06 10:30:00,9.7,9.75,9.68,9.73,901850.0,9.6351,9.6848,9.6152,9.6649,901850.0
2021-10-06 11:00:00,9.73,9.76,9.72,9.72,616384.0,9.6649,9.6947,9.655,9.655,616384.0
2021-10-06 11:30:00,9.72,9.81,9.72,9.8,559473.0,9.655,9.7444,9.655,9.7344,559473.0
2021-10-06 12:00:00,9.81,9.82,9.76,9.81,743579.0,9.7444,9.7543,9.6947,9.7444,743579.0
2021-10-06 12:30:00,9.81,9.89,9.8,9.88,542619.0,9.7444,9.8238,9.7344,9.8139,542619.0
2021-10-06 13:00:00,9.88,9.95,9.87,9.91,1193622.0,9.8139,9.8834,9.804,9.8437,1193622.0
2021-10-06 13:30:00,9.92,9.99,9.91,9.98,3185140.0,9.8536,9.9232,9.8437,9.9132,3185140.0
2021-10-06 14:00:00,9.97,10.05,9.96,10.04,2408293.0,9.9033,9.9828,9.8934,9.9728,2408293.0
2021-10-06 14:30:00,10.03,10.08,10.02,10.07,1356073.0,9.9629,10.0126,9.953,10.0026,1356073.0
2021-10-06 15:00:00,10.07,10.12,10.05,10.12,1699865.0,10.0026,10.0523,9.9828,10.0523,1699865.0
2021-10-06 15:30:00,10.12,10.22,10.11,10.19,4033430.0,10.0523,10.1516,10.0424,10.1218,4033430.0
2021-10-07 09:30:00,10.2,10.41,10.17,10.38,1707110.0,10.1318,10.3404,10.102,10.3106,1707110.0
2021-10-07 10:00:00,10.39,10.43,10.34,10.42,1452881.0,10.3205,10.3602,10.2708,10.3503,1452881.0
2021-10-07 10:30:00,10.42,10.53,10.4,10.53,6115658.0,10.3503,10.4596,10.3304,10.4596,6115658.0
2021-10-07 11:00:00,10.53,10.53,10.44,10.47,4203591.0,10.4596,10.4596,10.3702,10.4,4203591.0
2021-10-07 11:30:00,10.48,10.61,10.47,10.61,1711834.0,10.4099,10.539,10.4,10.539,1711834.0
2021-10-07 12:00:00,10.61,10.63,10.52,10.56,2199855.0,10.539,10.5589,10.4496,10.4894,2199855.0
2021-10-07 12:30:00,10.57,10.68,10.56,10.67,2028383.0,10.4993,10.6085,10.4894,10.5986,2028383.0
2021-10-07 13:00:00,10.67,10.67,10.52,10.54,1628652.0,10.5986,10.5986,10.4496,10.4695,1628652.0
2021-10-07 13:30:00,10.54,10.54,10.48,10.51,1410115.0,10.4695,10.4695,10.4099,10.4397,1410115.0
2021-10-07 14:00:00,10.51,10.52,10.46,10.52,844026.0,10.4397,10.4496,10.39,10.4496,844026.0
2021-10-07 14:30:00,10.52,10.53,10.42,10.47,1168120.0,10.4496,10.4596,10.3503,10.4,1168120.0
2021-10-07 15:00:00,10.47,10.54,10.46,10.51,2954695.0,10.4,10.4695,10.39,10.4397,2954695.0
2021-10-07 15:30:00,10.51,10.56,10.49,10.52,2684764.0,10.4397,10.4894,10.4198,10.4496,2684764.0
2021-10-08 09:30:00,10.51,10.6,10.46,10.59,1169194.0,10.4397,10.5291,10.39,10.5192,1169194.0
2021-10-08 10:00:00,10.6,10.62,10.46,10.47,662147.0,10.5291,10.5489,10.39,10.4,662147.0
2021-10-08 10:30:00,10.47,10.51,10.46,10.49,523410.0,10.4,10.4397,10.39,10.4198,523410.0
2021-10-08 11:00:00,10.49,10.57,10.47,10.55,821404.0,10.4198,10.4993,10.4,10.4794,821404.0
2021-10-08 11:30:00,10.55,10.57,10.52,10.54,670869.0,10.4794,10.4993,10.4496,10.4695,670869.0
2021-10-08 12:00:00,10.55,10.65,10.54,10.62,2067609.0,10.4794,10.5787,10.4695,10.5489,2067609.0
2021-10-08 12:30:00,10.62,10.67,10.61,10.66,2369875.0,10.5489,10.5986,10.539,10.5887,2369875.0
2021-10-08 13:00:00,10.66,10.69,10.6,10.61,1083312.0,10.5887,10.6185,10.5291,10.539,1083312.0
2021-10-08 13:30:00,10.61,10.67,10.58,10.67,700684.0,10.539,10.5986,10.5092,10.5986,700684.0
2021-10-08 14:00:00,10.67,10.74,10.66,10.73,734799.0,10.5986,10.6681,10.5887,10.6582,734799.0
2021-10-08 14:30:00,10.72,10.73,10.68,10.71,777381.0,10.6483,10.6582,10.6085,10.6383,777381.0
2021-10-08 15:00:00,10.71,10.72,10.65,10.68,789413.0,10.6383,10.6483,10.5787,10.6085,789413.0
2021-10-08 15:30:00,10.67,10.72,10.65,10.7,1897196.0,10.5986,10.6483,10.5787,10.6284,1897196.0
2021-10-11 09:30:00,10.42,10.56,9.97,10.13,7219645.0,10.3503,10.4894,9.9033,10.0622,7219645.0
2021-10-11 10:00:00,10.14,10.15,10.04,10.06,3648694.0,10.0722,10.0821,9.9728,9.9927,3648694.0
2021-10-11 10:30:00,10.07,10.12,10.05,10.05,3773296.0,10.0026,10.0523,9.9828,9.9828,3773296.0
2021-10-11 11:00:00,10.05,10.09,10.0,10.08,5254708.0,9.9828,10.0225,9.9331,10.0126,5254708.0
2021-10-11 11:30:00,10.09,10.23,10.05,10.23,3326716.0,10.0225,10.1616,9.9828,10.1616,3326716.0
2021-10-11 12:00:00,10.22,10.38,10.2,10.37,2045729.0,10.1516,10.3106,10.1318,10.3006,2045729.0
2021-10-11 12:30:00,10.37,10.41,10.22,10.24,1348643.0,10.3006,10.3404,10.1516,10.1715,1348643.0
2021-10-11 13:00:00,10.23,10.36,10.23,10.34,2393507.0,10.1616,10.2907,10.1616,10.2708,2393507.0
2021-10-11 13:30:00,10.34,10.37,10.26,10.29,2684936.0,10.2708,10.3006,10.1914,10.2212,2684936.0
2021-10-11 14:00:00,10.29,10.31,10.2,10.2,946478.0,10.2212,10.241,10.1318,10.1318,946478.0
2021-10-11 14:30:00,10.21,10.24,10.18,10.21,1844154.0,10.1417,10.1715,10.1119,10.1417,1844154.0
2021-10-11 15:00:00,10.2,10.23,10.18,10.19,1622470.0,10.1318,10.1616,10.1119,10.1218,1622470.0
2021-10-11 15:30:00,10.19,10.2,10.13,10.15,3931534.0,10.1218,10.1318,10.0622,10.0821,3931534.0
2021-10-12 09:30:00,10.2,10.29,10.09,10.25,1429294.0,10.1318,10.2212,10.0225,10.1814,1429294.0
2021-10-12 10:00:00,10.25,10.27,10.19,10.24,1538760.0,10.1814,10.2013,10.1218,10.1715,1538760.0
2021-10-12 10:30:00,10.25,10.28,10.21,10.21,1155859.0,10.1814,10.2112,10.1417,10.1417,1155859.0
2021-10-12 11:00:00,10.21,10.26,10.2,10.23,1221956.0,10.1417,10.1914,10.1318,10.1616,1221956.0
2021-10-12 11:30:00,10.22,10.29,10.22,10.25,1170616.0,10.1516,10.2212,10.1516,10.1814,1170616.0
2021-10-12 12:00:00,10.25,10.31,10.23,10.31,796817.0,10.1814,10.241,10.1616,10.241,796817.0
2021-10-12 12:30:00,10.3,10.31,10.23,10.24,878534.0,10.2311,10.241,10.1616,10.1715,878534.0
2021-10-12 13:00:00,10.23,10.27,10.21,10.27,711580.0,10.1616,10.2013,10.1417,10.2013,711580.0
2021-10-12 13:30:00,10.26,10.3,10.26,10.29,776561.0,10.1914,10.2311,10.1914,10.2212,776561.0
2021-10-12 14:00:00,10.29,10.33,10.28,10.33,863824.0,10.2212,10.2609,10.2112,10.2609,863824.0
2021-10-12 14:30:00,10.33,10.35,10.31,10.32,972012.0,10.2609,10.2808,10.241,10.251,972012.0
2021-10-12 15:00:00,10.32,10.32,10.28,10.29,991214.0,10.251,10.251,10.2112,10.2212,991214.0
2021-10-12 15:30:00,10.29,10.31,10.24,10.24,2999325.0,10.2212,10.241,10.1715,10.1715,2999325.0
2021-10-13 09:30:00,10.25,10.33,10.25,10.28,1113069.0,10.1814,10.2609,10.1814,10.2112,1113069.0
2021-10-13 10:00:00,10.27,10.33,10.23,10.3,990220.0,10.2013,10.2609,10.1616,10.2311,990220.0
2021-10-13 10:30:00,10.3,10.39,10.3,10.38,1227398.0,10.2311,10.3205,10.2311,10.3106,1227398.0
2021-10-13 11:00:00,10.38,10.5,10.37,10.5,1348371.0,10.3106,10.4298,10.3006,10.4298,1348371.0
2021-10-13 11:30:00,10.5,10.62,10.49,10.62,1262277.0,10.4298,10.5489,10.4198,10.5489,1262277.0
2021-10-13 12:00:00,10.61,10.68,10.6,10.62,1504276.0,10.539,10.6085,10.5291,10.5489,1504276.0
2021-10-13 12:30:00,10.63,10.66,10.61,10.63,827937.0,10.5589,10.5887,10.539,10.5589,827937.0
2021-10-13 13:00:00,10.63,10.64,10.57,10.62,1026520.0,10.5589,10.5688,10.4993,10.5489,1026520.0
2021-10-13 13:30:00,10.62,10.64,10.59,10.59,703141.0,10.5489,10.5688,10.5192,10.5192,703141.0
2021-10-13 14:00:00,10.59,10.63,10.53,10.54,1090326.0,10.5192,10.5589,10.4596,10.4695,1090326.0
2021-10-13 14:30:00,10.54,10.55,10.48,10.5,1143834.0,10.4695,10.4794,10.4099,10.4298,1143834.0
2021-10-13 15:00:00,10.49,10.54,10.47,10.49,1184465.0,10.4198,10.4695,10.4,10.4198,1184465.0
2021-10-13 15:30:00,10.49,10.51,10.46,10.5,2444687.0,10.4198,10.4397,10.39,10.4298,2444687.0
2021-10-14 09:30:00,10.59,10.66,10.48,10.63,1615470.0,10.5192,10.5887,10.4099,10.5589,1615470.0
2021-10-14 10:00:00,10.63,10.65,10.58,10.62,2057593.0,10.5589,10.5787,10.5092,10.5489,2057593.0
2021-10-14 10:30:00,10.62,10.65,10.59,10.63,1305696.0,10.5489,10.5787,10.5192,10.5589,1305696.0
2021-10-14 11:00:00,10.63,10.66,10.6,10.64,892262.0,10.5589,10.5887,10.5291,10.5688,892262.0
2021-10-14 11:30:00,10.64,10.66,10.61,10.62,859070.0,10.5688,10.5887,10.539,10.5489,859070.0
2021-10-14 12:00:00,10.63,10.67,10.62,10.65,888864.0,10.5589,10.5986,10.5489,10.5787,888864.0
2021-10-14 12:30:00,10.65,10.76,10.64,10.74,1611043.0,10.5787,10.688,10.5688,10.6681,1611043.0
2021-10-14 13:00:00,10.74,10.76,10.7,10.75,860569.0,10.6681,10.688,10.6284,10.6781,860569.0
2021-10-14 13:30:00,10.75,10.76,10.72,10.75,909410.0,10.6781,10.688,10.6483,10.6781,909410.0
2021-10-14 14:00:00,10.75,10.75,10.71,10.72,695372.0,10.6781,10.6781,10.6383,10.6483,695372.0
2021-10-14 14:30:00,10.72,10.73,10.67,10.69,814372.0,10.6483,10.6582,10.5986,10.6185,814372.0
2021-10-14 15:00:00,10.69,10.77,10.68,10.77,1748603.0,10.6185,10.6979,10.6085,10.6979,1748603.0
2021-10-14 15:30:00,10.77,10.77,10.71,10.76,3125736.0,10.6979,10.6979,10.6383,10.688,3125736.0
2021-10-15 09:30:00,10.82,11.04,10.82,11.04,2210735.0,10.7476,10.9661,10.7476,10.9661,2210735.0
2021-10-15 10:00:00,11.04,11.09,11.0,11.05,1150309.0,10.9661,11.0158,10.9264,10.9761,1150309.0
2021-10-15 10:30:00,11.06,11.15,11.05,11.13,2860356.0,10.986,11.0754,10.9761,11.0555,2860356.0
2021-10-15 11:00:00,11.13,11.18,11.11,11.13,1367264.0,11.0555,11.1052,11.0357,11.0555,1367264.0
2021-10-15 11:30:00,11.13,11.15,11.1,11.12,1280416.0,11.0555,11.0754,11.0257,11.0456,1280416.0
2021-10-15 12:00:00,11.11,11.15,11.1,11.13,1402769.0,11.0357,11.0754,11.0257,11.0555,1402769.0
2021-10-15 12:30:00,11.13,11.13,11.05,11.05,818249.0,11.0555,11.0555,10.9761,10.9761,818249.0
2021-10-15 13:00:00,11.05,11.08,11.03,11.04,803070.0,10.9761,11.0059,10.9562,10.9661,803070.0
2021-10-15 13:30:00,11.03,11.08,11.02,11.06,818148.0,10.9562,11.0059,10.9463,10.986,818148.0
2021-10-15 14:00:00,11.05,11.12,11.05,11.12,953441.0,10.9761,11.0456,10.9761,11.0456,953441.0
2021-10-15 14:30:00,11.12,11.18,11.1,11.18,1777011.0,11.0456,11.1052,11.0257,11.1052,1777011.0
2021-10-15 15:00:00,11.18,11.19,11.12,11.17,1985597.0,11.1052,11.1151,11.0456,11.0953,1985597.0
2021-10-15 15:30:00,11.17,11.21,11.1,11.2,5497456.0,11.0953,11.135,11.0257,11.1251,5497456.0
2021-10-18 09:30:00,11.02,11.11,10.91,10.96,1266566.0,10.9463,11.0357,10.837,10.8867,1266566.0
2021-10-18 10:00:00,10.96,11.04,10.96,11.0,652172.0,10.8867,10.9661,10.8867,10.9264,652172.0
2021-10-18 10:30:00,11.0,11.0,10.9,10.92,690598.0,10.9264,10.9264,10.8271,10.8469,690598.0
2021-10-18 11:00:00,10.92,10.95,10.9,10.92,1073344.0,10.8469,10.8767,10.8271,10.8469,1073344.0
2021-10-18 11:30:00,10.92,11.01,10.91,11.01,807134.0,10.8469,10.9363,10.837,10.9363,807134.0
2021-10-18 12:00:00,11.01,11.03,11.0,11.02,623625.0,10.9363,10.9562,10.9264,10.9463,623625.0
2021-10-18 12:30:00,11.02,11.02,10.95,10.96,601041.0,10.9463,10.9463,10.8767,10.8867,601041.0
2021-10-18 13:00:00,10.96,11.01,10.96,10.98,385509.0,10.8867,10.9363,10.8867,10.9065,385509.0
2021-10-18 13:30:00,10.98,11.0,10.92,10.98,628849.0,10.9065,10.9264,10.8469,10.9065,628849.0
2021-10-18 14:00:00,10.97,11.0,10.95,10.99,513444.0,10.8966,10.9264,10.8767,10.9165,513444.0
2021-10-18 14:30:00,11.0,11.05,10.99,11.04,1091131.0,10.9264,10.9761,10.9165,10.9661,1091131.0
2021-10-18 15:00:00,11.04,11.06,11.01,11.04,899577.0,10.9661,10.986,10.9363,10.9661,899577.0
2021-10-18 15:30:00,11.04,11.06,10.99,11.01,1870180.0,10.9661,10.986,10.9165,10.9363,1870180.0
2021-10-19 09:30:00,11.1,11.17,11.01,11.13,751096.0,11.0257,11.0953,10.9363,11.0555,751096.0
2021-10-19 10:00:00,11.13,11.19,11.11,11.16,1218882.0,11.0555,11.1151,11.0357,11.0853,1218882.0
2021-10-19 10:30:00,11.15,11.16,11.07,11.07,702942.0,11.0754,11.0853,10.9959,10.9959,702942.0
2021-10-19 11:00:00,11.07,11.08,11.03,11.04,371100.0,10.9959,11.0059,10.9562,10.9661,371100.0
2021-10-19 11:30:00,11.04,11.05,11.0,11.04,562050.0,10.9661,10.9761,10.9264,10.9661,562050.0
2021-10-19 12:00:00,11.04,11.07,11.03,11.04,400278.0,10.9661,10.9959,10.9562,10.9661,400278.0
2021-10-19 12:30:00,11.04,11.07,11.03,11.07,201128.0,10.9661,10.9959,10.9562,10.9959,201128.0
2021-10-19 13:00:00,11.07,11.08,11.0,11.04,932621.0,10.9959,11.0059,10.9264,10.9661,932621.0
2021-10-19 13:30:00,11.04,11.06,11.02,11.05,427801.0,10.9661,10.986,10.9463,10.9761,427801.0
2021-10-19 14:00:00,11.04,11.15,11.04,11.15,832504.0,10.9661,11.0754,10.9661,11.0754,832504.0
2021-10-19 14:30:00,11.15,11.17,11.12,11.17,321794.0,11.0754,11.0953,11.0456,11.0953,321794.0
2021-10-19 15:00:00,11.17,11.2,11.16,11.17,652400.0,11.0953,11.1251,11.0853,11.0953,652400.0
2021-10-19 15:30:00,11.17,11.18,11.13,11.17,2623886.0,11.0953,11.1052,11.0555,11.0953,2623886.0
2021-10-20 09:30:00,11.23,11.36,11.14,11.36,1218743.0,11.1549,11.284,11.0655,11.284,1218743.0
2021-10-20 10:00:00,11.35,11.52,11.35,11.51,1568576.0,11.2741,11.4429,11.2741,11.433,1568576.0
2021-10-20 10:30:00,11.52,11.53,11.44,11.48,2787876.0,11.4429,11.4529,11.3635,11.4032,2787876.0
2021-10-20 11:00:00,11.49,11.52,11.47,11.52,777230.0,11.4131,11.4429,11.3933,11.4429,777230.0
2021-10-20 11:30:00,11.52,11.55,11.49,11.55,1500756.0,11.4429,11.4727,11.4131,11.4727,1500756.0
2021-10-20 12:00:00,11.54,11.61,11.54,11.58,1076539.0,11.4628,11.5323,11.4628,11.5025,1076539.0
2021-10-20 12:30:00,11.59,11.59,11.54,11.57,603287.0,11.5125,11.5125,11.4628,11.4926,603287.0
2021-10-20 13:00:00,11.57,11.57,11.52,11.53,470190.0,11.4926,11.4926,11.4429,11.4529,470190.0
2021-10-20 13:30:00,11.53,11.55,11.49,11.52,681024.0,11.4529,11.4727,11.4131,11.4429,681024.0
2021-10-20 14:00:00,11.52,11.53,11.45,11.46,616135.0,11.4429,11.4529,11.3734,11.3833,616135.0
2021-10-20 14:30:00,11.46,11.5,11.46,11.48,689869.0,11.3833,11.4231,11.3833,11.4032,689869.0
2021-10-20 15:00:00,11.48,11.53,11.48,11.51,1052243.0,11.4032,11.4529,11.4032,11.433,1052243.0
2021-10-20 15:30:00,11.5,11.54,11.47,11.51,2260780.0,11.4231,11.4628,11.3933,11.433,2260780.0
2021-10-21 09:30:00,11.44,11.54,11.41,11.51,548291.0,11.3635,11.4628,11.3337,11.433,548291.0
2021-10-21 10:00:00,11.51,11.57,11.5,11.54,564311.0,11.433,11.4926,11.4231,11.4628,564311.0
2021-10-21 10:30:00,11.54,11.58,11.53,11.58,551740.0,11.4628,11.5025,11.4529,11.5025,551740.0
2021-10-21 11:00:00,11.58,11.64,11.56,11.58,1463667.0,11.5025,11.5621,11.4827,11.5025,1463667.0
2021-10-21 11:30:00,11.58,11.61,11.55,11.58,878269.0,11.5025,11.5323,11.4727,11.5025,878269.0
2021-10-21 12:00:00,11.58,11.58,11.51,11.54,741526.0,11.5025,11.5025,11.433,11.4628,741526.0
2021-10-21 12:30:00,11.54,11.57,11.5,11.51,430284.0,11.4628,11.4926,11.4231,11.433,430284.0
2021-10-21 13:00:00,11.51,11.53,11.5,11.52,185907.0,11.433,11.4529,11.4231,11.4429,185907.0
2021-10-21 13:30:00,11.52,11.55,11.47,11.52,1024824.0,11.4429,11.4727,11.3933,11.4429,1024824.0
2021-10-21 14:00:00,11.52,11.55,11.5,11.54,230525.0,11.4429,11.4727,11.4231,11.4628,230525.0
2021-10-21 14:30:00,11.54,11.6,11.52,11.6,436998.0,11.4628,11.5224,11.4429,11.5224,436998.0
2021-10-21 15:00:00,11.6,11.67,11.59,11.66,1519948.0,11.5224,11.5919,11.5125,11.582,1519948.0
2021-10-21 15:30:00,11.65,11.68,11.59,11.63,2173334.0,11.5721,11.6019,11.5125,11.5522,2173334.0
2021-10-22 09:30:00,11.73,11.73,11.6,11.67,929389.0,11.6515,11.6515,11.5224,11.5919,929389.0
2021-10-22 10:00:00,11.68,11.7,11.65,11.7,420934.0,11.6019,11.6217,11.5721,11.6217,420934.0
2021-10-22 10:30:00,11.7,11.72,11.68,11.68,382666.0,11.6217,11.6416,11.6019,11.6019,382666.0
2021-10-22 11:00:00,11.68,11.7,11.61,11.63,510215.0,11.6019,11.6217,11.5323,11.5522,510215.0
2021-10-22 11:30:00,11.63,11.66,11.6,11.65,920481.0,11.5522,11.582,11.5224,11.5721,920481.0
2021-10-22 12:00:00,11.65,11.7,11.63,11.7,706090.0,11.5721,11.6217,11.5522,11.6217,706090.0
2021-10-22 12:30:00,11.7,11.71,11.69,11.71,599164.0,11.6217,11.6317,11.6118,11.6317,599164.0
2021-10-22 13:00:00,11.71,11.75,11.7,11.74,582483.0,11.6317,11.6714,11.6217,11.6615,582483.0
2021-10-22 13:30:00,11.74,11.79,11.72,11.77,1031539.0,11.6615,11.7111,11.6416,11.6913,1031539.0
2021-10-22 14:00:00,11.77,11.82,11.74,11.8,1423692.0,11.6913,11.7409,11.6615,11.7211,1423692.0
2021-10-22 14:30:00,11.8,11.89,11.8,11.89,1083250.0,11.7211,11.8105,11.7211,11.8105,1083250.0
2021-10-22 15:00:00,11.88,11.92,11.86,11.92,740735.0,11.8005,11.8403,11.7807,11.8403,740735.0
2021-10-22 15:30:00,11.92,11.94,11.87,11.9,1843661.0,11.8403,11.8601,11.7906,11.8204,1843661.0
2021-10-25 09:30:00,11.89,11.96,11.77,11.96,744674.0,11.8105,11.88,11.6913,11.88,744674.0
2021-10-25 10:00:00,11.96,12.02,11.93,11.95,1057726.0,11.88,11.9396,11.8502,11.8701,1057726.0
2021-10-25 10:30:00,11.95,11.98,11.91,11.95,1126384.0,11.8701,11.8999,11.8303,11.8701,1126384.0
2021-10-25 11:00:00,11.94,11.95,11.84,11.87,1200004.0,11.8601,11.8701,11.7608,11.7906,1200004.0
2021-10-25 11:30:00,11.86,11.9,11.79,11.81,1229421.0,11.7807,11.8204,11.7111,11.731,1229421.0
2021-10-25 12:00:00,11.81,11.83,11.79,11.81,620196.0,11.731,11.7509,11.7111,11.731,620196.0
2021-10-25 12:30:00,11.81,11.82,11.78,11.8,601816.0,11.731,11.7409,11.7012,11.7211,601816.0
2021-10-25 13:00:00,11.8,11.84,11.79,11.82,1130056.0,11.7211,11.7608,11.7111,11.7409,1130056.0
2021-10-25 13:30:00,11.83,11.84,11.79,11.8,722105.0,11.7509,11.7608,11.7111,11.7211,722105.0
2021-10-25 14:00:00,11.8,11.81,11.67,11.68,1589777.0,11.7211,11.731,11.5919,11.6019,1589777.0
2021-10-25 14:30:00,11.68,11.69,11.59,11.63,1919730.0,11.6019,11.6118,11.5125,11.5522,1919730.0
2021-10-25 15:00:00,11.63,11.68,11.6,11.67,726276.0,11.5522,11.6019,11.5224,11.5919,726276.0
2021-10-25 15:30:00,11.67,11.73,11.64,11.67,2825755.0,11.5919,11.6515,11.5621,11.5919,2825755.0
2021-10-26 09:30:00,11.76,11.76,11.62,11.71,662631.0,11.6813,11.6813,11.5423,11.6317,662631.0
2021-10-26 10:00:00,11.71,11.76,11.65,11.74,1499794.0,11.6317,11.6813,11.5721,11.6615,1499794.0
2021-10-26 10:30:00,11.74,11.76,11.68,11.75,636795.0,11.6615,11.6813,11.6019,11.6714,636795.0
2021-10-26 11:00:00,11.75,11.77,11.73,11.77,391352.0,11.6714,11.6913,11.6515,11.6913,391352.0
2021-10-26 11:30:00,11.76,11.79,11.73,11.75,818823.0,11.6813,11.7111,11.6515,11.6714,818823.0
2021-10-26 12:00:00,11.76,11.76,11.7,11.72,271171.0,11.6813,11.6813,11.6217,11.6416,271171.0
2021-10-26 12:30:00,11.72,11.73,11.67,11.68,470063.0,11.6416,11.6515,11.5919,11.6019,470063.0
2021-10-26 13:00:00,11.68,11.7,11.62,11.67,576894.0,11.6019,11.6217,11.5423,11.5919,576894.0
2021-10-26 13:30:00,11.67,11.69,11.64,11.66,633945.0,11.5919,11.6118,11.5621,11.582,633945.0
2021-10-26 14:00:00,11.67,11.69,11.62,11.62,295010.0,11.5919,11.6118,11.5423,11.5423,295010.0
2021-10-26 14:30:00,11.62,11.64,11.59,11.59,522171.0,11.5423,11.5621,11.5125,11.5125,522171.0
2021-10-26 15:00:00,11.59,11.63,11.59,11.59,568066.0,11.5125,11.5522,11.5125,11.5125,568066.0
2021-10-26 15:30:00,11.59,11.6,11.55,11.58,1469158.0,11.5125,11.5224,11.4727,11.5025,1469158.0
2021-10-27 09:30:00,11.62,11.69,11.51,11.65,509440.0,11.5423,11.6118,11.433,11.5721,509440.0
2021-10-27 10:00:00,11.65,11.65,11.57,11.59,396031.0,11.5721,11.5721,11.4926,11.5125,396031.0
2021-10-27 10:30:00,11.59,11.64,11.57,11.61,420747.0,11.5125,11.5621,11.4926,11.5323,420747.0
2021-10-27 11:00:00,11.6,11.64,11.57,11.59,346101.0,11.5224,11.5621,11.4926,11.5125,346101.0
2021-10-27 11:30:00,11.59,11.67,11.58,11.65,478800.0,11.5125,11.5919,11.5025,11.5721,478800.0
2021-10-27 12:00:00,11.65,11.68,11.63,11.64,367275.0,11.5721,11.6019,11.5522,11.5621,367275.0
2021-10-27 12:30:00,11.64,11.65,11.6,11.64,339110.0,11.5621,11.5721,11.5224,11.5621,339110.0
2021-10-27 13:00:00,11.64,11.7,11.63,11.67,674290.0,11.5621,11.6217,11.5522,11.5919,674290.0
2021-10-27 13:30:00,11.67,11.68,11.62,11.67,962865.0,11.5919,11.6019,11.5423,11.5919,962865.0
2021-10-27 14:00:00,11.67,11.69,11.62,11.68,455342.0,11.5919,11.6118,11.5423,11.6019,455342.0
2021-10-27 14:30:00,11.68,11.7,11.64,11.65,413912.0,11.6019,11.6217,11.5621,11.5721,413912.0
2021-10-27 15:00:00,11.65,11.66,11.6,11.62,541598.0,11.5721,11.582,11.5224,11.5423,541598.0
2021-10-27 15:30:00,11.62,11.64,11.56,11.59,1456763.0,11.5423,11.5621,11.4827,11.5125,1456763.0
2021-10-28 09:30:00,11.67,11.67,11.42,11.47,851102.0,11.5919,11.5919,11.3436,11.3933,851102.0
2021-10-28 10:00:00,11.47,11.49,11.41,11.48,702427.0,11.3933,11.4131,11.3337,11.4032,702427.0
2021-10-28 10:30:00,11.47,11.5,11.46,11.47,490059.0,11.3933,11.4231,11.3833,11.3933,490059.0
2021-10-28 11:00:00,11.48,11.55,11.47,11.51,535722.0,11.4032,11.4727,11.3933,11.433,535722.0
2021-10-28 11:30:00,11.52,11.54,11.47,11.5,419664.0,11.4429,11.4628,11.3933,11.4231,419664.0
2021-10-28 12:00:00,11.5,11.52,11.48,11.49,495599.0,11.4231,11.4429,11.4032,11.4131,495599.0
2021-10-28 12:30:00,11.49,11.53,11.47,11.52,564558.0,11.4131,11.4529,11.3933,11.4429,564558.0
2021-10-28 13:00:00,11.52,11.54,11.51,11.53,312537.0,11.4429,11.4628,11.433,11.4529,312537.0
2021-10-28 13:30:00,11.52,11.58,11.52,11.55,492419.0,11.4429,11.5025,11.4429,11.4727,492419.0
2021-10-28 14:00:00,11.56,11.58,11.54,11.58,388658.0,11.4827,11.5025,11.4628,11.5025,388658.0
2021-10-28 14:30:00,11.58,11.62,11.57,11.59,547809.0,11.5025,11.5423,11.4926,11.5125,547809.0
2021-10-28 15:00:00,11.6,11.62,11.57,11.6,559691.0,11.5224,11.5423,11.4926,11.5224,559691.0
2021-10-28 15:30:00,11.61,11.69,11.59,11.68,1782776.0,11.5323,11.6118,11.5125,11.6019,1782776.0
2021-10-29 09:30:00,11.62,11.75,11.58,11.68,788257.0,11.5423,11.6714,11.5025,11.6019,788257.0
2021-10-29 10:00:00,11.68,11.73,11.64,11.73,670869.0,11.6019,11.6515,11.5621,11.6515,670869.0
2021-10-29 10:30:00,11.73,11.73,11.65,11.67,582091.0,11.6515,11.6515,11.5721,11.5919,582091.0
2021-10-29 11:00:00,11.67,11.71,11.63,11.65,850612.0,11.5919,11.6317,11.5522,11.5721,850612.0
2021-10-29 11:30:00,11.65,11.67,11.6,11.64,613713.0,11.5721,11.5919,11.5224,11.5621,613713.0
2021-10-29 12:00:00,11.64,11.64,11.57,11.58,390023.0,11.5621,11.5621,11.4926,11.5025,390023.0
2021-10-29 12:30:00,11.59,11.62,11.58,11.61,416894.0,11.5125,11.5423,11.5025,11.5323,416894.0
2021-10-29 13:00:00,11.61,11.61,11.56,11.57,648746.0,11.5323,11.5323,11.4827,11.4926,648746.0
2021-10-29 13:30:00,11.57,11.59,11.54,11.59,523160.0,11.4926,11.5125,11.4628,11.5125,523160.0
2021-10-29 14:00:00,11.59,11.59,11.54,11.55,1254102.0,11.5125,11.5125,11.4628,11.4727,1254102.0
2021-10-29 14:30:00,11.55,11.6,11.53,11.58,1346263.0,11.4727,11.5224,11.4529,11.5025,1346263.0
2021-10-29 15:00:00,11.59,11.61,11.57,11.58,1149404.0,11.5125,11.5323,11.4926,11.5025,1149404.0
2021-10-29 15:30:00,11.58,11.67,11.55,11.59,3692728.0,11.5025,11.5919,11.4727,11.5125,3692728.0
2021-11-01 09:30:00,11.65,11.65,11.34,11.36,1589430.0,11.5721,11.5721,11.2641,11.284,1589430.0
2021-11-01 10:00:00,11.36,11.37,11.16,11.29,1621483.0,11.284,11.2939,11.0853,11.2145,1621483.0
2021-11-01 10:30:00,11.29,11.38,11.25,11.3,2120592.0,11.2145,11.3039,11.1747,11.2244,2120592.0
2021-11-01 11:00:00,11.3,11.41,11.29,11.36,1260732.0,11.2244,11.3337,11.2145,11.284,1260732.0
2021-11-01 11:30:00,11.36,11.42,11.28,11.29,1468888.0,11.284,11.3436,11.2045,11.2145,1468888.0
2021-11-01 12:00:00,11.3,11.32,11.26,11.29,604553.0,11.2244,11.2443,11.1847,11.2145,604553.0
2021-11-01 12:30:00,11.29,11.32,11.28,11.32,1222447.0,11.2145,11.2443,11.2045,11.2443,1222447.0
2021-11-01 13:00:00,11.31,11.34,11.26,11.28,642934.0,11.2343,11.2641,11.1847,11.2045,642934.0
2021-11-01 13:30:00,11.28,11.32,11.25,11.29,385650.0,11.2045,11.2443,11.1747,11.2145,385650.0
2021-11-01 14:00:00,11.3,11.37,11.27,11.36,1345710.0,11.2244,11.2939,11.1946,11.284,1345710.0
2021-11-01 14:30:00,11.36,11.47,11.36,11.45,765286.0,11.284,11.3933,11.284,11.3734,765286.0
2021-11-01 15:00:00,11.44,11.46,11.4,11.41,767607.0,11.3635,11.3833,11.3237,11.3337,767607.0
2021-11-01 15:30:00,11.41,11.5,11.41,11.41,2133804.0,11.3337,11.4231,11.3337,11.3337,2133804.0
2021-11-02 09:30:00,11.47,11.61,11.38,11.48,1188224.0,11.3933,11.5323,11.3039,11.4032,1188224.0
2021-11-02 10:00:00,11.48,11.53,11.4,11.44,979965.0,11.4032,11.4529,11.3237,11.3635,979965.0
2021-11-02 10:30:00,11.44,11.44,11.35,11.38,777033.0,11.3635,11.3635,11.2741,11.3039,777033.0
2021-11-02 11:00:00,11.38,11.43,11.34,11.35,819184.0,11.3039,11.3535,11.2641,11.2741,819184.0
2021-11-02 11:30:00,11.35,11.36,11.32,11.35,512824.0,11.2741,11.284,11.2443,11.2741,512824.0
2021-11-02 12:00:00,11.34,11.36,11.31,11.34,713612.0,11.2641,11.284,11.2343,11.2641,713612.0
2021-11-02 12:30:00,11.34,11.37,11.32,11.37,540650.0,11.2641,11.2939,11.2443,11.2939,540650.0
2021-11-02 13:00:00,11.37,11.37,11.32,11.34,664896.0,11.2939,11.2939,11.2443,11.2641,664896.0
2021-11-02 13:30:00,11.34,11.39,11.33,11.35,375910.0,11.2641,11.3138,11.2542,11.2741,375910.0
2021-11-02 14:00:00,11.35,11.39,11.34,11.38,1623320.0,11.2741,11.3138,11.2641,11.3039,1623320.0
2021-11-02 14:30:00,11.38,11.39,11.34,11.36,639818.0,11.3039,11.3138,11.2641,11.284,639818.0
2021-11-02 15:00:00,11.35,11.36,11.3,11.34,622832.0,11.2741,11.284,11.2244,11.2641,622832.0
2021-11-02 15:30:00,11.34,11.37,11.3,11.34,2302596.0,11.2641,11.2939,11.2244,11.2641,2302596.0
2021-11-03 09:30:00,11.32,11.45,11.31,11.44,792353.0,11.2443,11.3734,11.2343,11.3635,792353.0
2021-11-03 10:00:00,11.44,11.51,11.4,11.51,735349.0,11.3635,11.433,11.3237,11.433,735349.0
2021-11-03 10:30:00,11.51,11.56,11.47,11.54,508779.0,11.433,11.4827,11.3933,11.4628,508779.0
2021-11-03 11:00:00,11.54,11.59,11.52,11.58,410278.0,11.4628,11.5125,11.4429,11.5025,410278.0
2021-11-03 11:30:00,11.58,11.64,11.53,11.58,1069919.0,11.5025,11.5621,11.4529,11.5025,1069919.0
2021-11-03 12:00:00,11.58,11.58,11.55,11.55,251046.0,11.5025,11.5025,11.4727,11.4727,251046.0
2021-11-03 12:30:00,11.55,11.6,11.54,11.55,260073.0,11.4727,11.5224,11.4628,11.4727,260073.0
2021-11-03 13:00:00,11.55,11.64,11.55,11.63,267604.0,11.4727,11.5621,11.4727,11.5522,267604.0
2021-11-03 13:30:00,11.63,11.65,11.59,11.63,858484.0,11.5522,11.5721,11.5125,11.5522,858484.0
2021-11-03 14:00:00,11.63,11.67,11.59,11.65,588240.0,11.5522,11.5919,11.5125,11.5721,588240.0
2021-11-03 14:30:00,11.65,11.73,11.64,11.71,729302.0,11.5721,11.6515,11.5621,11.6317,729302.0
2021-11-03 15:00:00,11.71,11.74,11.69,11.74,922538.0,11.6317,11.6615,11.6118,11.6615,922538.0
2021-11-03 15:30:00,11.74,11.75,11.67,11.67,1542721.0,11.6615,11.6714,11.5919,11.5919,1542721.0
2021-11-04 09:30:00,11.63,11.8,11.59,11.73,531636.0,11.5522,11.7211,11.5125,11.6515,531636.0
2021-11-04 10:00:00,11.74,11.79,11.71,11.71,366662.0,11.6615,11.7111,11.6317,11.6317,366662.0
2021-11-04 10:30:00,11.71,11.76,11.7,11.71,436542.0,11.6317,11.6813,11.6217,11.6317,436542.0
2021-11-04 11:00:00,11.72,11.72,11.62,11.64,334319.0,11.6416,11.6416,11.5423,11.5621,334319.0
2021-11-04 11:30:00,11.63,11.67,11.61,11.67,319012.0,11.5522,11.5919,11.5323,11.5919,319012.0
2021-11-04 12:00:00,11.67,11.67,11.62,11.63,228084.0,11.5919,11.5919,11.5423,11.5522,228084.0
2021-11-04 12:30:00,11.64,11.64,11.6,11.61,190988.0,11.5621,11.5621,11.5224,11.5323,190988.0
2021-11-04 13:00:00,11.61,11.63,11.59,11.63,185103.0,11.5323,11.5522,11.5125,11.5522,185103.0
2021-11-04 13:30:00,11.62,11.64,11.58,11.59,338007.0,11.5423,11.5621,11.5025,11.5125,338007.0
2021-11-04 14:00:00,11.59,11.62,11.57,11.6,255270.0,11.5125,11.5423,11.4926,11.5224,255270.0
2021-11-04 14:30:00,11.6,11.63,11.59,11.62,229768.0,11.5224,11.5522,11.5125,11.5423,229768.0
2021-11-04 15:00:00,11.63,11.65,11.62,11.63,170256.0,11.5522,11.5721,11.5423,11.5522,170256.0
2021-11-04 15:30:00,11.63,11.7,11.63,11.66,718634.0,11.5522,11.6217,11.5522,11.582,718634.0
2021-11-05 09:30:00,11.82,11.84,11.73,11.76,610445.0,11.7409,11.7608,11.6515,11.6813,610445.0
2021-11-05 10:00:00,11.76,11.78,11.65,11.67,417620.0,11.6813,11.7012,11.5721,11.5919,417620.0
2021-11-05 10:30:00,11.67,11.74,11.66,11.72,336439.0,11.5919,11.6615,11.582,11.6416,336439.0
2021-11-05 11:00:00,11.72,11.74,11.7,11.72,290118.0,11.6416,11.6615,11.6217,11.6416,290118.0
2021-11-05 11:30:00,11.73,11.75,11.71,11.74,288492.0,11.6515,11.6714,11.6317,11.6615,288492.0
2021-11-05 12:00:00,11.73,11.73,11.68,11.71,259356.0,11.6515,11.6515,11.6019,11.6317,259356.0
2021-11-05 12:30:00,11.71,11.73,11.7,11.71,180352.0,11.6317,11.6515,11.6217,11.6317,180352.0
2021-11-05 13:00:00,11.71,11.75,11.71,11.72,193906.0,11.6317,11.6714,11.6317,11.6416,193906.0
2021-11-05 13:30:00,11.72,11.74,11.7,11.71,277195.0,11.6416,11.6615,11.6217,11.6317,277195.0
2021-11-05 14:00:00,11.71,11.72,11.69,11.71,218610.0,11.6317,11.6416,11.6118,11.6317,218610.0
2021-11-05 14:30:00,11.71,11.74,11.71,11.73,179248.0,11.6317,11.6615,11.6317,11.6515,179248.0
2021-11-05 15:00:00,11.74,11.75,11.71,11.71,272066.0,11.6615,11.6714,11.6317,11.6317,272066.0
2021-11-05 15:30:00,11.71,11.75,11.64,11.65,1609912.0,11.6317,11.6714,11.5621,11.5721,1609912.0
2021-11-08 09:30:00,11.65,11.67,11.48,11.59,556253.0,11.5721,11.5919,11.4032,11.5125,556253.0
2021-11-08 10:00:00,11.59,11.62,11.55,11.57,347851.0,11.5125,11.5423,11.4727,11.4926,347851.0
2021-11-08 10:30:00,11.57,11.57,11.5,11.5,307494.0,11.4926,11.4926,11.4231,11.4231,307494.0
2021-11-08 11:00:00,11.5,11.55,11.5,11.54,297201.0,11.4231,11.4727,11.4231,11.4628,297201.0
2021-11-08 11:30:00,11.53,11.54,11.47,11.51,310943.0,11.4529,11.4628,11.3933,11.433,310943.0
2021-11-08 12:00:00,11.52,11.55,11.49,11.54,232161.0,11.4429,11.4727,11.4131,11.4628,232161.0
2021-11-08 12:30:00,11.54,11.55,11.53,11.53,201305.0,11.4628,11.4727,11.4529,11.4529,201305.0
2021-11-08 13:00:00,11.54,11.57,11.52,11.56,254439.0,11.4628,11.4926,11.4429,11.4827,254439.0
2021-11-08 13:30:00,11.57,11.58,11.54,11.58,181054.0,11.4926,11.5025,11.4628,11.5025,181054.0
2021-11-08 14:00:00,11.58,11.62,11.57,11.62,279130.0,11.5025,11.5423,11.4926,11.5423,279130.0
2021-11-08 14:30:00,11.62,11.64,11.61,11.61,182044.0,11.5423,11.5621,11.5323,11.5323,182044.0
2021-11-08 15:00:00,11.61,11.65,11.59,11.61,509356.0,11.5323,11.5721,11.5125,11.5323,509356.0
2021-11-08 15:30:00,11.6,11.64,11.58,11.6,1590140.0,11.5224,11.5621,11.5025,11.5224,1590140.0
2021-11-09 09:30:00,11.77,11.95,11.75,11.9,1377743.0,11.6913,11.8701,11.6714,11.8204,1377743.0
2021-11-09 10:00:00,11.9,11.98,11.85,11.96,1312289.0,11.8204,11.8999,11.7707,11.88,1312289.0
2021-11-09 10:30:00,11.97,11.99,11.91,11.92,1569913.0,11.8899,11.9098,11.8303,11.8403,1569913.0
2021-11-09 11:00:00,11.92,11.97,11.83,11.97,1341637.0,11.8403,11.8899,11.7509,11.8899,1341637.0
2021-11-09 11:30:00,11.96,12.04,11.95,11.99,1451510.0,11.88,11.9594,11.8701,11.9098,1451510.0
2021-11-09 12:00:00,11.99,12.01,11.97,11.98,821885.0,11.9098,11.9297,11.8899,11.8999,821885.0
2021-11-09 12:30:00,11.98,12.02,11.97,11.99,1714901.0,11.8999,11.9396,11.8899,11.9098,1714901.0
2021-11-09 13:00:00,11.99,12.09,11.96,12.09,828186.0,11.9098,12.0091,11.88,12.0091,828186.0
2021-11-09 13:30:00,12.09,12.13,12.08,12.13,771698.0,12.0091,12.0488,11.9992,12.0488,771698.0
2021-11-09 14:00:00,12.13,12.18,12.1,12.17,1229594.0,12.0488,12.0985,12.019,12.0886,1229594.0
2021-11-09 14:30:00,12.17,12.21,12.15,12.18,1268954.0,12.0886,12.1283,12.0687,12.0985,1268954.0
2021-11-09 15:00:00,12.17,12.2,12.13,12.19,2413245.0,12.0886,12.1184,12.0488,12.1084,2413245.0
2021-11-09 15:30:00,12.19,12.21,12.16,12.19,4997633.0,12.1084,12.1283,12.0786,12.1084,4997633.0
2021-11-10 09:30:00,12.2,12.24,12.02,12.04,1360936.0,12.1184,12.1581,11.9396,11.9594,1360936.0
2021-11-10 10:00:00,12.04,12.1,11.95,12.02,1236067.0,11.9594,12.019,11.8701,11.9396,1236067.0
2021-11-10 10:30:00,12.01,12.02,11.97,12.01,950561.0,11.9297,11.9396,11.8899,11.9297,950561.0
2021-11-10 11:00:00,12.01,12.06,12.0,12.04,824261.0,11.9297,11.9793,11.9197,11.9594,824261.0
2021-11-10 11:30:00,12.04,12.17,12.02,12.17,644357.0,11.9594,12.0886,11.9396,12.0886,644357.0
2021-11-10 12:00:00,12.16,12.21,12.13,12.17,723567.0,12.0786,12.1283,12.0488,12.0886,723567.0
2021-11-10 12:30:00,12.17,12.2,12.16,12.2,485884.0,12.0886,12.1184,12.0786,12.1184,485884.0
2021-11-10 13:00:00,12.2,12.21,12.13,12.18,985644.0,12.1184,12.1283,12.0488,12.0985,985644.0
2021-11-10 13:30:00,12.18,12.22,12.15,12.19,916469.0,12.0985,12.1382,12.0687,12.1084,916469.0
2021-11-10 14:00:00,12.19,12.22,12.16,12.19,914597.0,12.1084,12.1382,12.0786,12.1084,914597.0
2021-11-10 14:30:00,12.2,12.24,12.18,12.24,1015350.0,12.1184,12.1581,12.0985,12.1581,1015350.0
2021-11-10 15:00:00,12.24,12.31,12.23,12.29,1457519.0,12.1581,12.2276,12.1482,12.2078,1457519.0
2021-11-10 15:30:00,12.29,12.45,12.29,12.4,6818671.0,12.2078,12.3667,12.2078,12.317,6818671.0
2021-11-11 09:30:00,12.48,12.5,12.22,12.38,1125307.0,12.3965,12.4164,12.1382,12.2972,1125307.0
2021-11-11 10:00:00,12.38,12.4,12.29,12.36,3011358.0,12.2972,12.317,12.2078,12.2773,3011358.0
2021-11-11 10:30:00,12.35,12.39,12.19,12.24,4254090.0,12.2674,12.3071,12.1084,12.1581,4254090.0
2021-11-11 11:00:00,12.25,12.28,12.2,12.21,1662164.0,12.168,12.1978,12.1184,12.1283,1662164.0
2021-11-11 11:30:00,12.21,12.28,12.17,12.28,622859.0,12.1283,12.1978,12.0886,12.1978,622859.0
2021-11-11 12:00:00,12.28,12.38,12.27,12.38,475013.0,12.1978,12.2972,12.1879,12.2972,475013.0
2021-11-11 12:30:00,12.38,12.43,12.37,12.41,606698.0,12.2972,12.3468,12.2872,12.327,606698.0
2021-11-11 13:00:00,12.41,12.44,12.37,12.39,831492.0,12.327,12.3568,12.2872,12.3071,831492.0
2021-11-11 13:30:00,12.4,12.41,12.37,12.41,267330.0,12.317,12.327,12.2872,12.327,267330.0
2021-11-11 14:00:00,12.41,12.45,12.4,12.42,283337.0,12.327,12.3667,12.317,12.3369,283337.0
2021-11-11 14:30:00,12.43,12.43,12.37,12.4,846189.0,12.3468,12.3468,12.2872,12.317,846189.0
2021-11-11 15:00:00,12.4,12.4,12.35,12.38,719704.0,12.317,12.317,12.2674,12.2972,719704.0
2021-11-11 15:30:00,12.38,12.4,12.34,12.35,1050111.0,12.2972,12.317,12.2574,12.2674,1050111.0
2021-11-12 09:30:00,12.39,12.45,12.22,12.23,820598.0,12.3071,12.3667,12.1382,12.1482,820598.0
2021-11-12 10:00:00,12.24,12.24,12.05,12.08,1056964.0,12.1581,12.1581,11.9694,11.9992,1056964.0
2021-11-12 10:30:00,12.09,12.14,12.04,12.13,1106026.0,12.0091,12.0588,11.9594,12.0488,1106026.0
2021-11-12 11:00:00,12.13,12.18,12.09,12.18,692109.0,12.0488,12.0985,12.0091,12.0985,692109.0
2021-11-12 11:30:00,12.18,12.21,12.16,12.18,767112.0,12.0985,12.1283,12.0786,12.0985,767112.0
2021-11-12 12:00:00,12.19,12.2,12.16,12.18,364897.0,12.1084,12.1184,12.0786,12.0985,364897.0
2021-11-12 12:30:00,12.18,12.2,12.16,12.18,219750.0,12.0985,12.1184,12.0786,12.0985,219750.0
2021-11-12 13:00:00,12.18,12.22,12.16,12.2,363597.0,12.0985,12.1382,12.0786,12.1184,363597.0
2021-11-12 13:30:00,12.2,12.21,12.15,12.2,567150.0,12.1184,12.1283,12.0687,12.1184,567150.0
2021-11-12 14:00:00,12.2,12.22,12.18,12.21,354642.0,12.1184,12.1382,12.0985,12.1283,354642.0
2021-11-12 14:30:00,12.21,12.22,12.18,12.21,443089.0,12.1283,12.1382,12.0985,12.1283,443089.0
2021-11-12 15:00:00,12.21,12.26,12.19,12.25,630814.0,12.1283,12.178,12.1084,12.168,630814.0
2021-11-12 15:30:00,12.25,12.28,12.23,12.26,938411.0,12.168,12.1978,12.1482,12.178,938411.0
2021-11-15 09:30:00,12.28,12.35,12.24,12.27,481657.0,12.1978,12.2674,12.1581,12.1879,481657.0
2021-11-15 10:00:00,12.27,12.29,12.24,12.25,248867.0,12.1879,12.2078,12.1581,12.168,248867.0
2021-11-15 10:30:00,12.26,12.28,12.23,12.28,145405.0,12.178,12.1978,12.1482,12.1978,145405.0
2021-11-15 11:00:00,12.28,12.31,12.27,12.3,271947.0,12.1978,12.2276,12.1879,12.2177,271947.0
2021-11-15 11:30:00,12.31,12.32,12.26,12.29,325515.0,12.2276,12.2376,12.178,12.2078,325515.0
2021-11-15 12:00:00,12.29,12.32,12.29,12.31,140896.0,12.2078,12.2376,12.2078,12.2276,140896.0
2021-11-15 12:30:00,12.31,12.34,12.3,12.3,457224.0,12.2276,12.2574,12.2177,12.2177,457224.0
2021-11-15 13:00:00,12.3,12.31,12.27,12.3,313306.0,12.2177,12.2276,12.1879,12.2177,313306.0
2021-11-15 13:30:00,12.3,12.38,12.3,12.37,763274.0,12.2177,12.2972,12.2177,12.2872,763274.0
2021-11-15 14:00:00,12.37,12.4,12.34,12.4,315545.0,12.2872,12.317,12.2574,12.317,315545.0
2021-11-15 14:30:00,12.4,12.4,12.3,12.33,804388.0,12.317,12.317,12.2177,12.2475,804388.0
2021-11-15 15:00:00,12.33,12.37,12.31,12.37,361057.0,12.2475,12.2872,12.2276,12.2872,361057.0
2021-11-15 15:30:00,12.37,12.38,12.34,12.38,1264013.0,12.2872,12.2972,12.2574,12.2972,1264013.0
2021-11-16 09:30:00,12.38,12.42,12.31,12.37,459204.0,12.2972,12.3369,12.2276,12.2872,459204.0
2021-11-16 10:00:00,12.38,12.38,12.3,12.32,460128.0,12.2972,12.2972,12.2177,12.2376,460128.0
2021-11-16 10:30:00,12.32,12.34,12.28,12.29,376658.0,12.2376,12.2574,12.1978,12.2078,376658.0
2021-11-16 11:00:00,12.29,12.29,12.21,12.23,515663.0,12.2078,12.2078,12.1283,12.1482,515663.0
2021-11-16 11:30:00,12.24,12.26,12.23,12.25,271241.0,12.1581,12.178,12.1482,12.168,271241.0
2021-11-16 12:00:00,12.25,12.29,12.24,12.28,286113.0,12.168,12.2078,12.1581,12.1978,286113.0
2021-11-16 12:30:00,12.29,12.31,12.28,12.29,165217.0,12.2078,12.2276,12.1978,12.2078,165217.0
2021-11-16 13:00:00,12.29,12.32,12.29,12.3,518238.0,12.2078,12.2376,12.2078,12.2177,518238.0
2021-11-16 13:30:00,12.3,12.34,12.28,12.31,437381.0,12.2177,12.2574,12.1978,12.2276,437381.0
2021-11-16 14:00:00,12.31,12.32,12.29,12.32,323235.0,12.2276,12.2376,12.2078,12.2376,323235.0
2021-11-16 14:30:00,12.32,12.35,12.3,12.34,590376.0,12.2376,12.2674,12.2177,12.2574,590376.0
2021-11-16 15:00:00,12.34,12.37,12.33,12.36,256251.0,12.2574,12.2872,12.2475,12.2773,256251.0
2021-11-16 15:30:00,12.36,12.37,12.31,12.32,921318.0,12.2773,12.2872,12.2276,12.2376,921318.0
2021-11-17 09:30:00,12.25,12.35,12.2,12.35,410851.0,12.168,12.2674,12.1184,12.2674,410851.0
2021-11-17 10:00:00,12.35,12.4,12.33,12.38,585880.0,12.2674,12.317,12.2475,12.2972,585880.0
2021-11-17 10:30:00,12.38,12.41,12.36,12.38,992293.0,12.2972,12.327,12.2773,12.2972,992293.0
2021-11-17 11:00:00,12.38,12.39,12.36,12.38,318428.0,12.2972,12.3071,12.2773,12.2972,318428.0
2021-11-17 11:30:00,12.38,12.44,12.37,12.44,556764.0,12.2972,12.3568,12.2872,12.3568,556764.0
2021-11-17 12:00:00,12.44,12.46,12.36,12.38,1410214.0,12.3568,12.3766,12.2773,12.2972,1410214.0
2021-11-17 12:30:00,12.38,12.44,12.37,12.44,616497.0,12.2972,12.3568,12.2872,12.3568,616497.0
2021-11-17 13:00:00,12.44,12.49,12.39,12.39,1736843.0,12.3568,12.4064,12.3071,12.3071,1736843.0
2021-11-17 13:30:00,12.39,12.42,12.37,12.4,348235.0,12.3071,12.3369,12.2872,12.317,348235.0
2021-11-17 14:00:00,12.4,12.4,12.33,12.33,435943.0,12.317,12.317,12.2475,12.2475,435943.0
2021-11-17 14:30:00,12.34,12.39,12.31,12.36,641588.0,12.2574,12.3071,12.2276,12.2773,641588.0
2021-11-17 15:00:00,12.35,12.4,12.35,12.38,1099774.0,12.2674,12.317,12.2674,12.2972,1099774.0
2021-11-17 15:30:00,12.38,12.5,12.38,12.47,3095075.0,12.2972,12.4164,12.2972,12.3866,3095075.0
2021-11-18 09:30:00,12.51,12.57,12.35,12.36,1295382.0,12.4263,12.4859,12.2674,12.2773,1295382.0
2021-11-18 10:00:00,12.36,12.39,12.22,12.26,674117.0,12.2773,12.3071,12.1382,12.178,674117.0
2021-11-18 10:30:00,12.26,12.26,12.16,12.17,647787.0,12.178,12.178,12.0786,12.0886,647787.0
2021-11-18 11:00:00,12.17,12.26,12.15,12.2,651830.0,12.0886,12.178,12.0687,12.1184,651830.0
2021-11-18 11:30:00,12.2,12.2,12.15,12.16,500547.0,12.1184,12.1184,12.0687,12.0786,500547.0
2021-11-18 12:00:00,12.15,12.19,12.1,12.14,885052.0,12.0687,12.1084,12.019,12.0588,885052.0
2021-11-18 12:30:00,12.13,12.16,12.1,12.13,542005.0,12.0488,12.0786,12.019,12.0488,542005.0
2021-11-18 13:00:00,12.12,12.13,12.07,12.08,775378.0,12.0389,12.0488,11.9892,11.9992,775378.0
2021-11-18 13:30:00,12.07,12.11,12.06,12.09,582321.0,11.9892,12.029,11.9793,12.0091,582321.0
2021-11-18 14:00:00,12.09,12.1,11.99,12.03,1857745.0,12.0091,12.019,11.9098,11.9495,1857745.0
2021-11-18 14:30:00,12.02,12.08,11.97,12.04,1517910.0,11.9396,11.9992,11.8899,11.9594,1517910.0
2021-11-18 15:00:00,12.04,12.05,11.99,12.01,775298.0,11.9594,11.9694,11.9098,11.9297,775298.0
2021-11-18 15:30:00,12.01,12.11,12.0,12.1,2842583.0,11.9297,12.029,11.9197,12.019,2842583.0
2021-11-19 09:30:00,12.08,12.18,12.03,12.12,1617144.0,11.9992,12.0985,11.9495,12.0389,1617144.0
2021-11-19 10:00:00,12.11,12.19,12.1,12.14,589053.0,12.029,12.1084,12.019,12.0588,589053.0
2021-11-19 10:30:00,12.15,12.18,12.11,12.13,636236.0,12.0687,12.0985,12.029,12.0488,636236.0
2021-11-19 11:00:00,12.13,12.14,12.08,12.09,291980.0,12.0488,12.0588,11.9992,12.0091,291980.0
2021-11-19 11:30:00,12.09,12.14,12.08,12.13,6660886.0,12.0091,12.0588,11.9992,12.0488,6660886.0
2021-11-19 12:00:00,12.13,12.31,12.12,12.3,2373009.0,12.0488,12.2276,12.0389,12.2177,2373009.0
2021-11-19 12:30:00,12.3,12.36,12.3,12.35,1080439.0,12.2177,12.2773,12.2177,12.2674,1080439.0
2021-11-19 13:00:00,12.34,12.41,12.33,12.37,1092479.0,12.2574,12.327,12.2475,12.2872,1092479.0
2021-11-19 13:30:00,12.37,12.42,12.36,12.42,879685.0,12.2872,12.3369,12.2773,12.3369,879685.0
2021-11-19 14:00:00,12.41,12.44,12.4,12.44,1203720.0,12.327,12.3568,12.317,12.3568,1203720.0
2021-11-19 14:30:00,12.44,12.44,12.37,12.38,784462.0,12.3568,12.3568,12.2872,12.2972,784462.0
2021-11-19 15:00:00,12.38,12.4,12.34,12.38,857436.0,12.2972,12.317,12.2574,12.2972,857436.0
2021-11-19 15:30:00,12.38,12.39,12.32,12.38,2284062.0,12.2972,12.3071,12.2376,12.2972,2284062.0
2021-11-22 09:30:00,12.38,12.38,12.22,12.34,1409681.0,12.2972,12.2972,12.1382,12.2574,1409681.0
2021-11-22 10:00:00,12.33,12.49,12.33,12.48,675882.0,12.2475,12.4064,12.2475,12.3965,675882.0
2021-11-22 10:30:00,12.48,12.48,12.43,12.45,449912.0,12.3965,12.3965,12.3468,12.3667,449912.0
2021-11-22 11:00:00,12.45,12.45,12.36,12.41,935720.0,12.3667,12.3667,12.2773,12.327,935720.0
2021-11-22 11:30:00,12.41,12.43,12.34,12.37,823865.0,12.327,12.3468,12.2574,12.2872,823865.0
2021-11-22 12:00:00,12.38,12.38,12.33,12.35,505906.0,12.2972,12.2972,12.2475,12.2674,505906.0
2021-11-22 12:30:00,12.35,12.35,12.24,12.28,630201.0,12.2674,12.2674,12.1581,12.1978,630201.0
2021-11-22 13:00:00,12.28,12.31,12.22,12.24,655341.0,12.1978,12.2276,12.1382,12.1581,655341.0
2021-11-22 13:30:00,12.23,12.26,12.21,12.23,564678.0,12.1482,12.178,12.1283,12.1482,564678.0
2021-11-22 14:00:00,12.24,12.3,12.22,12.24,623819.0,12.1581,12.2177,12.1382,12.1581,623819.0
2021-11-22 14:30:00,12.25,12.28,12.24,12.27,528364.0,12.168,12.1978,12.1581,12.1879,528364.0
2021-11-22 15:00:00,12.27,12.35,12.26,12.33,662360.0,12.1879,12.2674,12.178,12.2475,662360.0
2021-11-22 15:30:00,12.33,12.38,12.21,12.25,2359919.0,12.2475,12.2972,12.1283,12.168,2359919.0
2021-11-23 09:30:00,12.25,12.26,12.06,12.07,863811.0,12.168,12.178,11.9793,11.9892,863811.0
2021-11-23 10:00:00,12.07,12.22,12.05,12.16,1724138.0,11.9892,12.1382,11.9694,12.0786,1724138.0
2021-11-23 10:30:00,12.16,12.27,12.15,12.16,1061870.0,12.0786,12.1879,12.0687,12.0786,1061870.0
2021-11-23 11:00:00,12.16,12.22,12.12,12.15,1565554.0,12.0786,12.1382,12.0389,12.0687,1565554.0
2021-11-23 11:30:00,12.15,12.28,12.14,12.25,2165330.0,12.0687,12.1978,12.0588,12.168,2165330.0
2021-11-23 12:00:00,12.25,12.28,12.19,12.24,727575.0,12.168,12.1978,12.1084,12.1581,727575.0
2021-11-23 12:30:00,12.24,12.26,12.2,12.21,503862.0,12.1581,12.178,12.1184,12.1283,503862.0
2021-11-23 13:00:00,12.21,12.36,12.2,12.35,955024.0,12.1283,12.2773,12.1184,12.2674,955024.0
2021-11-23 13:30:00,12.36,12.38,12.28,12.35,608109.0,12.2773,12.2972,12.1978,12.2674,608109.0
2021-11-23 14:00:00,12.35,12.35,12.29,12.34,513639.0,12.2674,12.2674,12.2078,12.2574,513639.0
2021-11-23 14:30:00,12.34,12.4,12.31,12.38,440288.0,12.2574,12.317,12.2276,12.2972,440288.0
2021-11-23 15:00:00,12.38,12.42,12.33,12.33,819998.0,12.2972,12.3369,12.2475,12.2475,819998.0
2021-11-23 15:30:00,12.34,12.38,12.32,12.34,3438636.0,12.2574,12.2972,12.2376,12.2574,3438636.0
2021-11-24 09:30:00,12.32,12.38,12.21,12.23,1654621.0,12.2376,12.2972,12.1283,12.1482,1654621.0
2021-11-24 10:00:00,12.23,12.37,12.23,12.36,1188503.0,12.1482,12.2872,12.1482,12.2773,1188503.0
2021-11-24 10:30:00,12.37,12.44,12.35,12.4,908069.0,12.2872,12.3568,12.2674,12.317,908069.0
2021-11-24 11:00:00,12.41,12.47,12.39,12.44,1247462.0,12.327,12.3866,12.3071,12.3568,1247462.0
2021-11-24 11:30:00,12.45,12.5,12.41,12.43,1501116.0,12.3667,12.4164,12.327,12.3468,1501116.0
2021-11-24 12:00:00,12.43,12.45,12.39,12.44,423523.0,12.3468,12.3667,12.3071,12.3568,423523.0
2021-11-24 12:30:00,12.44,12.45,12.39,12.45,771905.0,12.3568,12.3667,12.3071,12.3667,771905.0
2021-11-24 13:00:00,12.45,12.51,12.44,12.5,687579.0,12.3667,12.4263,12.3568,12.4164,687579.0
2021-11-24 13:30:00,12.5,12.51,12.47,12.49,708118.0,12.4164,12.4263,12.3866,12.4064,708118.0
2021-11-24 14:00:00,12.48,12.5,12.47,12.48,755033.0,12.3965,12.4164,12.3866,12.3965,755033.0
2021-11-24 14:30:00,12.48,12.52,12.47,12.51,1850972.0,12.3965,12.4362,12.3866,12.4263,1850972.0
2021-11-24 15:00:00,12.51,12.52,12.44,12.49,1215696.0,12.4263,12.4362,12.3568,12.4064,1215696.0
2021-11-24 15:30:00,12.49,12.49,12.44,12.46,1638979.0,12.4064,12.4064,12.3568,12.3766,1638979.0
2021-11-26 09:30:00,12.25,12.28,11.93,11.94,2223989.0,12.168,12.1978,11.8502,11.8601,2223989.0
2021-11-26 10:00:00,11.94,12.04,11.88,12.03,1133916.0,11.8601,11.9594,11.8005,11.9495,1133916.0
2021-11-26 10:30:00,12.04,12.16,12.02,12.16,992898.0,11.9594,12.0786,11.9396,12.0786,992898.0
2021-11-26 11:00:00,12.16,12.18,12.06,12.07,969632.0,12.0786,12.0985,11.9793,11.9892,969632.0
2021-11-26 11:30:00,12.06,12.13,12.06,12.12,890724.0,11.9793,12.0488,11.9793,12.0389,890724.0
2021-11-26 12:00:00,12.11,12.23,12.11,12.21,973571.0,12.029,12.1482,12.029,12.1283,973571.0
2021-11-26 12:30:00,12.22,12.26,12.19,12.24,1690983.0,12.1382,12.178,12.1084,12.1581,1690983.0
2021-11-29 09:30:00,12.29,12.33,12.12,12.32,1198351.0,12.2078,12.2475,12.0389,12.2376,1198351.0
2021-11-29 10:00:00,12.32,12.34,12.27,12.28,964941.0,12.2376,12.2574,12.1879,12.1978,964941.0
2021-11-29 10:30:00,12.27,12.32,12.19,12.21,975757.0,12.1879,12.2376,12.1084,12.1283,975757.0
2021-11-29 11:00:00,12.21,12.32,12.2,12.29,1291567.0,12.1283,12.2376,12.1184,12.2078,1291567.0
2021-11-29 11:30:00,12.29,12.32,12.28,12.29,523189.0,12.2078,12.2376,12.1978,12.2078,523189.0
2021-11-29 12:00:00,12.29,12.38,12.29,12.37,1317793.0,12.2078,12.2972,12.2078,12.2872,1317793.0
2021-11-29 12:30:00,12.37,12.38,12.34,12.38,393230.0,12.2872,12.2972,12.2574,12.2972,393230.0
2021-11-29 13:00:00,12.38,12.44,12.36,12.37,585317.0,12.2972,12.3568,12.2773,12.2872,585317.0
2021-11-29 13:30:00,12.37,12.4,12.32,12.4,435958.0,12.2872,12.317,12.2376,12.317,435958.0
2021-11-29 14:00:00,12.4,12.41,12.34,12.36,362666.0,12.317,12.327,12.2574,12.2773,362666.0
2021-11-29 14:30:00,12.36,12.37,12.32,12.34,566729.0,12.2773,12.2872,12.2376,12.2574,566729.0
2021-11-29 15:00:00,12.35,12.37,12.32,12.36,604314.0,12.2674,12.2872,12.2376,12.2773,604314.0
2021-11-29 15:30:00,12.36,12.4,12.35,12.38,2632890.0,12.2773,12.317,12.2674,12.2972,2632890.0
2021-11-30 09:30:00,12.34,12.37,12.22,12.3,635904.0,12.2574,12.2872,12.1382,12.2177,635904.0
2021-11-30 10:00:00,12.3,12.33,12.2,12.29,2674587.0,12.2177,12.2475,12.1184,12.2078,2674587.0
2021-11-30 10:30:00,12.29,12.3,12.09,12.13,1088869.0,12.2078,12.2177,12.0091,12.0488,1088869.0
2021-11-30 11:00:00,12.13,12.13,12.02,12.02,665810.0,12.0488,12.0488,11.9396,11.9396,665810.0
2021-11-30 11:30:00,12.02,12.07,11.96,12.0,658165.0,11.9396,11.9892,11.88,11.9197,658165.0
2021-11-30 12:00:00,11.99,12.09,11.98,12.09,599098.0,11.9098,12.0091,11.8999,12.0091,599098.0
2021-11-30 12:30:00,12.09,12.09,12.02,12.07,505754.0,12.0091,12.0091,11.9396,11.9892,505754.0
2021-11-30 13:00:00,12.07,12.07,11.99,12.0,598873.0,11.9892,11.9892,11.9098,11.9197,598873.0
2021-11-30 13:30:00,12.0,12.04,11.98,12.02,813868.0,11.9197,11.9594,11.8999,11.9396,813868.0
2021-11-30 14:00:00,12.02,12.08,12.0,12.01,1437011.0,11.9396,11.9992,11.9197,11.9297,1437011.0
2021-11-30 14:30:00,12.01,12.04,11.96,11.99,893932.0,11.9297,11.9594,11.88,11.9098,893932.0
2021-11-30 15:00:00,11.99,12.01,11.9,11.91,1185652.0,11.9098,11.9297,11.8204,11.8303,1185652.0
2021-11-30 15:30:00,11.91,11.98,11.85,11.87,4467531.0,11.8303,11.8999,11.7707,11.7906,4467531.0
2021-12-01 09:30:00,12.1,12.13,11.92,12.11,1095206.0,12.019,12.0488,11.8403,12.029,1095206.0
2021-12-01 10:00:00,12.11,12.18,12.09,12.13,2734584.0,12.029,12.0985,12.0091,12.0488,2734584.0
2021-12-01 10:30:00,12.13,12.17,12.09,12.12,825771.0,12.0488,12.0886,12.0091,12.0389,825771.0
2021-12-01 11:00:00,12.13,12.18,12.1,12.14,874812.0,12.0488,12.0985,12.019,12.0588,874812.0
2021-12-01 11:30:00,12.14,12.16,12.04,12.05,591858.0,12.0588,12.0786,11.9594,11.9694,591858.0
2021-12-01 12:00:00,12.05,12.16,11.98,12.13,864087.0,11.9694,12.0786,11.8999,12.0488,864087.0
2021-12-01 12:30:00,12.13,12.16,12.09,12.1,443751.0,12.0488,12.0786,12.0091,12.019,443751.0
2021-12-01 13:00:00,12.09,12.1,12.0,12.01,985927.0,12.0091,12.019,11.9197,11.9297,985927.0
2021-12-01 13:30:00,12.01,12.03,11.96,11.99,831784.0,11.9297,11.9495,11.88,11.9098,831784.0
2021-12-01 14:00:00,11.99,12.0,11.87,11.93,1060860.0,11.9098,11.9197,11.7906,11.8502,1060860.0
2021-12-01 14:30:00,11.93,11.97,11.91,11.94,519314.0,11.8502,11.8899,11.8303,11.8601,519314.0
2021-12-01 15:00:00,11.95,11.96,11.84,11.87,754225.0,11.8701,11.88,11.7608,11.7906,754225.0
2021-12-01 15:30:00,11.87,11.91,11.73,11.74,2022667.0,11.7906,11.8303,11.6515,11.6615,2022667.0
2021-12-02 09:30:00,11.8,12.03,11.67,12.03,636834.0,11.7211,11.9495,11.5919,11.9495,636834.0
2021-12-02 10:00:00,12.03,12.03,11.91,11.93,1027942.0,11.9495,11.9495,11.8303,11.8502,1027942.0
2021-12-02 10:30:00,11.93,12.02,11.89,12.02,1235958.0,11.8502,11.9396,11.8105,11.9396,1235958.0
2021-12-02 11:00:00,12.01,12.14,11.99,12.13,577501.0,11.9297,12.0588,11.9098,12.0488,577501.0
2021-12-02 11:30:00,12.12,12.14,12.07,12.11,1009502.0,12.0389,12.0588,11.9892,12.029,1009502.0
2021-12-02 12:00:00,12.11,12.12,12.07,12.1,699613.0,12.029,12.0389,11.9892,12.019,699613.0
2021-12-02 12:30:00,12.1,12.11,12.05,12.11,2674627.0,12.019,12.029,11.9694,12.029,2674627.0
2021-12-02 13:00:00,12.1,12.13,12.06,12.07,902316.0,12.019,12.0488,11.9793,11.9892,902316.0
2021-12-02 13:30:00,12.08,12.08,12.02,12.06,859071.0,11.9992,11.9992,11.9396,11.9793,859071.0
2021-12-02 14:00:00,12.06,12.11,12.03,12.11,882312.0,11.9793,12.029,11.9495,12.029,882312.0
2021-12-02 14:30:00,12.1,12.14,12.07,12.11,979834.0,12.019,12.0588,11.9892,12.029,979834.0
2021-12-02 15:00:00,12.11,12.12,12.06,12.06,717084.0,12.029,12.0389,11.9793,11.9793,717084.0
2021-12-02 15:30:00,12.07,12.1,11.99,12.0,1925232.0,11.9892,12.019,11.9098,11.9197,1925232.0
2021-12-03 09:30:00,11.99,11.99,11.82,11.83,587474.0,11.9098,11.9098,11.7409,11.7509,587474.0
2021-12-03 10:00:00,11.83,11.88,11.72,11.85,1208505.0,11.7509,11.8005,11.6416,11.7707,1208505.0
2021-12-03 10:30:00,11.85,11.85,11.67,11.69,1495350.0,11.7707,11.7707,11.5919,11.6118,1495350.0
2021-12-03 11:00:00,11.69,11.7,11.59,11.68,1772935.0,11.6118,11.6217,11.5125,11.6019,1772935.0
2021-12-03 11:30:00,11.67,11.78,11.66,11.68,2278660.0,11.5919,11.7012,11.582,11.6019,2278660.0
2021-12-03 12:00:00,11.68,11.71,11.63,11.7,1031196.0,11.6019,11.6317,11.5522,11.6217,1031196.0
2021-12-03 12:30:00,11.69,11.7,11.65,11.69,708819.0,11.6118,11.6217,11.5721,11.6118,708819.0
2021-12-03 13:00:00,11.68,11.86,11.67,11.82,1510989.0,11.6019,11.7807,11.5919,11.7409,1510989.0
2021-12-03 13:30:00,11.82,11.82,11.73,11.77,670527.0,11.7409,11.7409,11.6515,11.6913,670527.0
2021-12-03 14:00:00,11.77,11.77,11.71,11.74,389667.0,11.6913,11.6913,11.6317,11.6615,389667.0
2021-12-03 14:30:00,11.74,11.75,11.67,11.75,1275551.0,11.6615,11.6714,11.5919,11.6714,1275551.0
2021-12-03 15:00:00,11.75,11.8,11.69,11.78,1033728.0,11.6714,11.7211,11.6118,11.7012,1033728.0
2021-12-03 15:30:00,11.77,11.84,11.71,11.81,2977421.0,11.6913,11.7608,11.6317,11.731,2977421.0
2021-12-06 09:30:00,12.04,12.41,11.87,12.35,4754310.0,11.9594,12.327,11.7906,12.2674,4754310.0
2021-12-06 10:00:00,12.35,12.5,12.32,12.5,6918892.0,12.2674,12.4164,12.2376,12.4164,6918892.0
2021-12-06 10:30:00,12.5,12.56,12.37,12.55,3059065.0,12.4164,12.476,12.2872,12.466,3059065.0
2021-12-06 11:00:00,12.55,12.56,12.43,12.46,2382434.0,12.466,12.476,12.3468,12.3766,2382434.0
2021-12-06 11:30:00,12.46,12.5,12.38,12.39,3157993.0,12.3766,12.4164,12.2972,12.3071,3157993.0
2021-12-06 12:00:00,12.4,12.41,12.33,12.36,1504127.0,12.317,12.327,12.2475,12.2773,1504127.0
2021-12-06 12:30:00,12.37,12.49,12.36,12.49,1177239.0,12.2872,12.4064,12.2773,12.4064,1177239.0
2021-12-06 13:00:00,12.49,12.5,12.41,12.44,1342253.0,12.4064,12.4164,12.327,12.3568,1342253.0
2021-12-06 13:30:00,12.44,12.48,12.4,12.46,995471.0,12.3568,12.3965,12.317,12.3766,995471.0
2021-12-06 14:00:00,12.46,12.49,12.41,12.42,1338656.0,12.3766,12.4064,12.327,12.3369,1338656.0
2021-12-06 14:30:00,12.42,12.5,12.41,12.48,1254310.0,12.3369,12.4164,12.327,12.3965,1254310.0
2021-12-06 15:00:00,12.49,12.55,12.47,12.54,1896376.0,12.4064,12.466,12.3866,12.4561,1896376.0
2021-12-06 15:30:00,12.54,12.6,12.48,12.53,6409686.0,12.4561,12.5157,12.3965,12.4462,6409686.0
2021-12-07 09:30:00,12.59,12.61,12.4,12.57,990036.0,12.5058,12.5256,12.317,12.4859,990036.0
2021-12-07 10:00:00,12.56,12.65,12.56,12.61,819540.0,12.476,12.5654,12.476,12.5256,819540.0
2021-12-07 10:30:00,12.6,12.61,12.48,12.55,1338059.0,12.5157,12.5256,12.3965,12.466,1338059.0
2021-12-07 11:00:00,12.55,12.56,12.5,12.53,796744.0,12.466,12.476,12.4164,12.4462,796744.0
2021-12-07 11:30:00,12.53,12.54,12.41,12.45,1146191.0,12.4462,12.4561,12.327,12.3667,1146191.0
2021-12-07 12:00:00,12.45,12.49,12.43,12.44,779216.0,12.3667,12.4064,12.3468,12.3568,779216.0
2021-12-07 12:30:00,12.44,12.44,12.38,12.43,703505.0,12.3568,12.3568,12.2972,12.3468,703505.0
2021-12-07 13:00:00,12.44,12.48,12.42,12.45,492897.0,12.3568,12.3965,12.3369,12.3667,492897.0
2021-12-07 13:30:00,12.45,12.51,12.43,12.46,791266.0,12.3667,12.4263,12.3468,12.3766,791266.0
2021-12-07 14:00:00,12.45,12.52,12.44,12.5,1005250.0,12.3667,12.4362,12.3568,12.4164,1005250.0
2021-12-07 14:30:00,12.49,12.53,12.48,12.5,445519.0,12.4064,12.4462,12.3965,12.4164,445519.0
2021-12-07 15:00:00,12.51,12.54,12.49,12.49,399724.0,12.4263,12.4561,12.4064,12.4064,399724.0
2021-12-07 15:30:00,12.5,12.5,12.37,12.44,2379983.0,12.4164,12.4164,12.2872,12.3568,2379983.0
2021-12-08 09:30:00,12.44,12.59,12.41,12.45,1298038.0,12.3568,12.5058,12.327,12.3667,1298038.0
2021-12-08 10:00:00,12.46,12.57,12.45,12.53,778783.0,12.3766,12.4859,12.3667,12.4462,778783.0
2021-12-08 10:30:00,12.53,12.56,12.48,12.5,487554.0,12.4462,12.476,12.3965,12.4164,487554.0
2021-12-08 11:00:00,12.5,12.57,12.47,12.57,853177.0,12.4164,12.4859,12.3866,12.4859,853177.0
2021-12-08 11:30:00,12.57,12.63,12.56,12.61,651280.0,12.4859,12.5455,12.476,12.5256,651280.0
2021-12-08 12:00:00,12.62,12.64,12.59,12.61,685706.0,12.5356,12.5554,12.5058,12.5256,685706.0
2021-12-08 12:30:00,12.61,12.64,12.56,12.57,1049590.0,12.5256,12.5554,12.476,12.4859,1049590.0
2021-12-08 13:00:00,12.57,12.61,12.56,12.6,348701.0,12.4859,12.5256,12.476,12.5157,348701.0
2021-12-08 13:30:00,12.6,12.61,12.57,12.58,666274.0,12.5157,12.5256,12.4859,12.4958,666274.0
2021-12-08 14:00:00,12.58,12.62,12.57,12.59,447737.0,12.4958,12.5356,12.4859,12.5058,447737.0
2021-12-08 14:30:00,12.59,12.65,12.58,12.63,376767.0,12.5058,12.5654,12.4958,12.5455,376767.0
2021-12-08 15:00:00,12.63,12.65,12.61,12.63,490122.0,12.5455,12.5654,12.5256,12.5455,490122.0
2021-12-08 15:30:00,12.63,12.64,12.58,12.63,1469572.0,12.5455,12.5554,12.4958,12.5455,1469572.0
2021-12-09 09:30:00,12.63,12.63,12.5,12.54,778679.0,12.5455,12.5455,12.4164,12.4561,778679.0
2021-12-09 10:00:00,12.54,12.61,12.51,12.6,411944.0,12.4561,12.5256,12.4263,12.5157,411944.0
2021-12-09 10:30:00,12.6,12.64,12.58,12.59,968800.0,12.5157,12.5554,12.4958,12.5058,968800.0
2021-12-09 11:00:00,12.59,12.62,12.56,12.6,484678.0,12.5058,12.5356,12.476,12.5157,484678.0
2021-12-09 11:30:00,12.6,12.61,12.55,12.56,724675.0,12.5157,12.5256,12.466,12.476,724675.0
2021-12-09 12:00:00,12.56,12.65,12.55,12.63,793036.0,12.476,12.5654,12.466,12.5455,793036.0
2021-12-09 12:30:00,12.63,12.66,12.57,12.6,611279.0,12.5455,12.5753,12.4859,12.5157,611279.0
2021-12-09 13:00:00,12.6,12.63,12.59,12.6,466217.0,12.5157,12.5455,12.5058,12.5157,466217.0
2021-12-09 13:30:00,12.61,12.62,12.58,12.61,292287.0,12.5256,12.5356,12.4958,12.5256,292287.0
2021-12-09 14:00:00,12.61,12.62,12.59,12.6,156437.0,12.5256,12.5356,12.5058,12.5157,156437.0
2021-12-09 14:30:00,12.6,12.61,12.56,12.6,865033.0,12.5157,12.5256,12.476,12.5157,865033.0
2021-12-09 15:00:00,12.59,12.61,12.52,12.53,424343.0,12.5058,12.5256,12.4362,12.4462,424343.0
2021-12-09 15:30:00,12.53,12.56,12.48,12.49,1115299.0,12.4462,12.476,12.3965,12.4064,1115299.0
2021-12-10 09:30:00,12.61,12.61,12.5,12.58,318945.0,12.5256,12.5256,12.4164,12.4958,318945.0
2021-12-10 10:00:00,12.58,12.6,12.49,12.52,404751.0,12.4958,12.5157,12.4064,12.4362,404751.0
2021-12-10 10:30:00,12.52,12.52,12.41,12.44,815981.0,12.4362,12.4362,12.327,12.3568,815981.0
2021-12-10 11:00:00,12.44,12.44,12.31,12.32,380123.0,12.3568,12.3568,12.2276,12.2376,380123.0
2021-12-10 11:30:00,12.32,12.34,12.27,12.3,618216.0,12.2376,12.2574,12.1879,12.2177,618216.0
2021-12-10 12:00:00,12.29,12.33,12.27,12.28,254393.0,12.2078,12.2475,12.1879,12.1978,254393.0
2021-12-10 12:30:00,12.29,12.3,12.26,12.27,231243.0,12.2078,12.2177,12.178,12.1879,231243.0
2021-12-10 13:00:00,12.27,12.32,12.26,12.28,838119.0,12.1879,12.2376,12.178,12.1978,838119.0
2021-12-10 13:30:00,12.28,12.34,12.26,12.31,419539.0,12.1978,12.2574,12.178,12.2276,419539.0
2021-12-10 14:00:00,12.32,12.34,12.31,12.33,465927.0,12.2376,12.2574,12.2276,12.2475,465927.0
2021-12-10 14:30:00,12.33,12.35,12.3,12.3,275292.0,12.2475,12.2674,12.2177,12.2177,275292.0
2021-12-10 15:00:00,12.3,12.33,12.28,12.3,732102.0,12.2177,12.2475,12.1978,12.2177,732102.0
2021-12-10 15:30:00,12.3,12.37,12.29,12.34,1529395.0,12.2177,12.2872,12.2078,12.2574,1529395.0
2021-12-13 09:30:00,12.3,12.39,12.19,12.25,728440.0,12.2177,12.3071,12.1084,12.168,728440.0
2021-12-13 10:00:00,12.25,12.27,12.2,12.24,2722202.0,12.168,12.1879,12.1184,12.1581,2722202.0
2021-12-13 10:30:00,12.24,12.29,12.21,12.25,384194.0,12.1581,12.2078,12.1283,12.168,384194.0
2021-12-13 11:00:00,12.26,12.29,12.24,12.26,434810.0,12.178,12.2078,12.1581,12.178,434810.0
2021-12-13 11:30:00,12.25,12.29,12.25,12.29,320877.0,12.168,12.2078,12.168,12.2078,320877.0
2021-12-13 12:00:00,12.29,12.31,12.28,12.29,280287.0,12.2078,12.2276,12.1978,12.2078,280287.0
2021-12-13 12:30:00,12.29,12.3,12.26,12.27,157880.0,12.2078,12.2177,12.178,12.1879,157880.0
2021-12-13 13:00:00,12.27,12.29,12.25,12.26,202684.0,12.1879,12.2078,12.168,12.178,202684.0
2021-12-13 13:30:00,12.26,12.33,12.25,12.3,725939.0,12.178,12.2475,12.168,12.2177,725939.0
2021-12-13 14:00:00,12.3,12.34,12.28,12.33,400330.0,12.2177,12.2574,12.1978,12.2475,400330.0
2021-12-13 14:30:00,12.33,12.35,12.3,12.32,278496.0,12.2475,12.2674,12.2177,12.2376,278496.0
2021-12-13 15:00:00,12.32,12.36,12.31,12.35,420997.0,12.2376,12.2773,12.2276,12.2674,420997.0
2021-12-13 15:30:00,12.35,12.36,12.27,12.27,1267754.0,12.2674,12.2773,12.1879,12.1879,1267754.0
2021-12-14 09:30:00,12.24,12.47,12.2,12.4,1009034.0,12.1581,12.3866,12.1184,12.317,1009034.0
2021-12-14 10:00:00,12.4,12.42,12.28,12.33,747490.0,12.317,12.3369,12.1978,12.2475,747490.0
2021-12-14 10:30:00,12.33,12.33,12.19,12.21,549741.0,12.2475,12.2475,12.1084,12.1283,549741.0
2021-12-14 11:00:00,12.21,12.27,12.19,12.22,512527.0,12.1283,12.1879,12.1084,12.1382,512527.0
2021-12-14 11:30:00,12.22,12.3,12.19,12.2,945696.0,12.1382,12.2177,12.1084,12.1184,945696.0
2021-12-14 12:00:00,12.2,12.2,12.15,12.17,284975.0,12.1184,12.1184,12.0687,12.0886,284975.0
2021-12-14 12:30:00,12.16,12.17,12.05,12.06,818436.0,12.0786,12.0886,11.9694,11.9793,818436.0
2021-12-14 13:00:00,12.07,12.16,12.04,12.11,870341.0,11.9892,12.0786,11.9594,12.029,870341.0
2021-12-14 13:30:00,12.11,12.13,12.11,12.12,161100.0,12.029,12.0488,12.029,12.0389,161100.0
2021-12-14 14:00:00,12.12,12.16,12.09,12.16,421307.0,12.0389,12.0786,12.0091,12.0786,421307.0
2021-12-14 14:30:00,12.16,12.18,12.14,12.15,348670.0,12.0786,12.0985,12.0588,12.0687,348670.0
2021-12-14 15:00:00,12.15,12.15,12.1,12.13,422497.0,12.0687,12.0687,12.019,12.0488,422497.0
2021-12-14 15:30:00,12.13,12.18,12.09,12.17,2581553.0,12.0488,12.0985,12.0091,12.0886,2581553.0
2021-12-15 09:30:00,12.18,12.24,12.04,12.07,1129328.0,12.0985,12.1581,11.9594,11.9892,1129328.0
2021-12-15 10:00:00,12.07,12.12,12.06,12.11,460766.0,11.9892,12.0389,11.9793,12.029,460766.0
2021-12-15 10:30:00,12.11,12.12,12.05,12.06,206347.0,12.029,12.0389,11.9694,11.9793,206347.0
2021-12-15 11:00:00,12.05,12.09,12.02,12.04,606185.0,11.9694,12.0091,11.9396,11.9594,606185.0
2021-12-15 11:30:00,12.04,12.07,12.02,12.07,423798.0,11.9594,11.9892,11.9396,11.9892,423798.0
2021-12-15 12:00:00,12.06,12.17,12.06,12.17,478976.0,11.9793,12.0886,11.9793,12.0886,478976.0
2021-12-15 12:30:00,12.17,12.2,12.13,12.18,374529.0,12.0886,12.1184,12.0488,12.0985,374529.0
2021-12-15 13:00:00,12.18,12.19,12.14,12.17,236564.0,12.0985,12.1084,12.0588,12.0886,236564.0
2021-12-15 13:30:00,12.17,12.17,12.11,12.15,401689.0,12.0886,12.0886,12.029,12.0687,401689.0
2021-12-15 14:00:00,12.16,12.29,12.13,12.21,1006436.0,12.0786,12.2078,12.0488,12.1283,1006436.0
2021-12-15 14:30:00,12.21,12.25,12.16,12.18,628172.0,12.1283,12.168,12.0786,12.0985,628172.0
2021-12-15 15:00:00,12.19,12.31,12.18,12.31,746566.0,12.1084,12.2276,12.0985,12.2276,746566.0
2021-12-15 15:30:00,12.31,12.32,12.21,12.27,1693548.0,12.2276,12.2376,12.1283,12.1879,1693548.0
2021-12-16 09:30:00,12.28,12.34,12.23,12.33,408417.0,12.1978,12.2574,12.1482,12.2475,408417.0
2021-12-16 10:00:00,12.33,12.36,12.27,12.34,455109.0,12.2475,12.2773,12.1879,12.2574,455109.0
2021-12-16 10:30:00,12.34,12.42,12.33,12.42,498301.0,12.2574,12.3369,12.2475,12.3369,498301.0
2021-12-16 11:00:00,12.42,12.45,12.39,12.44,424642.0,12.3369,12.3667,12.3071,12.3568,424642.0
2021-12-16 11:30:00,12.44,12.46,12.43,12.45,320316.0,12.3568,12.3766,12.3468,12.3667,320316.0
2021-12-16 12:00:00,12.45,12.46,12.37,12.4,575231.0,12.3667,12.3766,12.2872,12.317,575231.0
2021-12-16 12:30:00,12.39,12.44,12.38,12.43,193959.0,12.3071,12.3568,12.2972,12.3468,193959.0
2021-12-16 13:00:00,12.43,12.45,12.42,12.44,414780.0,12.3468,12.3667,12.3369,12.3568,414780.0
2021-12-16 13:30:00,12.44,12.47,12.43,12.44,663729.0,12.3568,12.3866,12.3468,12.3568,663729.0
2021-12-16 14:00:00,12.44,12.44,12.36,12.38,941210.0,12.3568,12.3568,12.2773,12.2972,941210.0
2021-12-16 14:30:00,12.37,12.39,12.28,12.33,1483326.0,12.2872,12.3071,12.1978,12.2475,1483326.0
2021-12-16 15:00:00,12.32,12.35,12.29,12.29,873221.0,12.2376,12.2674,12.2078,12.2078,873221.0
2021-12-16 15:30:00,12.29,12.32,12.22,12.23,2775289.0,12.2078,12.2376,12.1382,12.1482,2775289.0
2021-12-17 09:30:00,12.2,12.21,12.05,12.15,885692.0,12.1184,12.1283,11.9694,12.0687,885692.0
2021-12-17 10:00:00,12.15,12.16,12.02,12.1,1726821.0,12.0687,12.0786,11.9396,12.019,1726821.0
2021-12-17 10:30:00,12.09,12.24,12.09,12.23,595840.0,12.0091,12.1581,12.0091,12.1482,595840.0
2021-12-17 11:00:00,12.24,12.29,12.22,12.28,395757.0,12.1581,12.2078,12.1382,12.1978,395757.0
2021-12-17 11:30:00,12.28,12.29,12.19,12.21,571579.0,12.1978,12.2078,12.1084,12.1283,571579.0
2021-12-17 12:00:00,12.21,12.22,12.16,12.18,306061.0,12.1283,12.1382,12.0786,12.0985,306061.0
2021-12-17 12:30:00,12.19,12.2,12.14,12.16,252125.0,12.1084,12.1184,12.0588,12.0786,252125.0
2021-12-17 13:00:00,12.16,12.22,12.14,12.22,254321.0,12.0786,12.1382,12.0588,12.1382,254321.0
2021-12-17 13:30:00,12.22,12.24,12.2,12.21,305354.0,12.1382,12.1581,12.1184,12.1283,305354.0
2021-12-17 14:00:00,12.21,12.21,12.12,12.12,485578.0,12.1283,12.1283,12.0389,12.0389,485578.0
2021-12-17 14:30:00,12.12,12.14,12.1,12.12,404898.0,12.0389,12.0588,12.019,12.0389,404898.0
2021-12-17 15:00:00,12.12,12.13,12.07,12.09,855580.0,12.0389,12.0488,11.9892,12.0091,855580.0
2021-12-17 15:30:00,12.09,12.09,11.99,12.01,3057884.0,12.0091,12.0091,11.9098,11.9297,3057884.0
2021-12-20 09:30:00,11.84,11.95,11.73,11.86,1030913.0,11.7608,11.8701,11.6515,11.7807,1030913.0
2021-12-20 10:00:00,11.86,11.99,11.81,11.97,608139.0,11.7807,11.9098,11.731,11.8899,608139.0
2021-12-20 10:30:00,11.96,11.97,11.8,11.84,683494.0,11.88,11.8899,11.7211,11.7608,683494.0
2021-12-20 11:00:00,11.84,11.89,11.81,11.86,441626.0,11.7608,11.8105,11.731,11.7807,441626.0
2021-12-20 11:30:00,11.87,11.89,11.83,11.88,339433.0,11.7906,11.8105,11.7509,11.8005,339433.0
2021-12-20 12:00:00,11.88,11.9,11.85,11.89,313222.0,11.8005,11.8204,11.7707,11.8105,313222.0
2021-12-20 12:30:00,11.88,11.9,11.85,11.88,526222.0,11.8005,11.8204,11.7707,11.8005,526222.0
2021-12-20 13:00:00,11.89,11.89,11.85,11.86,275247.0,11.8105,11.8105,11.7707,11.7807,275247.0
2021-12-20 13:30:00,11.85,11.93,11.84,11.92,382697.0,11.7707,11.8502,11.7608,11.8403,382697.0
2021-12-20 14:00:00,11.92,11.98,11.92,11.96,628027.0,11.8403,11.8999,11.8403,11.88,628027.0
2021-12-20 14:30:00,11.96,11.96,11.88,11.93,848593.0,11.88,11.88,11.8005,11.8502,848593.0
2021-12-20 15:00:00,11.93,11.98,11.88,11.97,1229247.0,11.8502,11.8999,11.8005,11.8899,1229247.0
2021-12-20 15:30:00,11.97,12.01,11.89,11.98,2007525.0,11.8899,11.9297,11.8105,11.8999,2007525.0
2021-12-21 09:30:00,12.12,12.17,12.07,12.08,591612.0,12.0389,12.0886,11.9892,11.9992,591612.0
2021-12-21 10:00:00,12.09,12.16,12.06,12.11,908618.0,12.0091,12.0786,11.9793,12.029,908618.0
2021-12-21 10:30:00,12.11,12.13,12.08,12.1,429187.0,12.029,12.0488,11.9992,12.019,429187.0
2021-12-21 11:00:00,12.1,12.1,12.03,12.07,441523.0,12.019,12.019,11.9495,11.9892,441523.0
2021-12-21 11:30:00,12.07,12.15,12.06,12.11,386848.0,11.9892,12.0687,11.9793,12.029,386848.0
2021-12-21 12:00:00,12.12,12.16,12.11,12.13,788198.0,12.0389,12.0786,12.029,12.0488,788198.0
2021-12-21 12:30:00,12.13,12.17,12.11,12.12,490941.0,12.0488,12.0886,12.029,12.0389,490941.0
2021-12-21 13:00:00,12.12,12.13,12.11,12.13,246955.0,12.0389,12.0488,12.029,12.0488,246955.0
2021-12-21 13:30:00,12.13,12.14,12.08,12.1,387455.0,12.0488,12.0588,11.9992,12.019,387455.0
2021-12-21 14:00:00,12.1,12.11,12.06,12.07,322467.0,12.019,12.029,11.9793,11.9892,322467.0
2021-12-21 14:30:00,12.07,12.09,12.04,12.08,382571.0,11.9892,12.0091,11.9594,11.9992,382571.0
2021-12-21 15:00:00,12.08,12.1,12.04,12.09,604815.0,11.9992,12.019,11.9594,12.0091,604815.0
2021-12-21 15:30:00,12.08,12.11,12.04,12.07,1437686.0,11.9992,12.029,11.9594,11.9892,1437686.0
2021-12-22 09:30:00,12.05,12.07,11.92,12.01,385736.0,11.9694,11.9892,11.8403,11.9297,385736.0
2021-12-22 10:00:00,12.01,12.06,12.0,12.02,151095.0,11.9297,11.9793,11.9197,11.9396,151095.0
2021-12-22 10:30:00,12.02,12.08,12.01,12.08,173374.0,11.9396,11.9992,11.9297,11.9992,173374.0
2021-12-22 11:00:00,12.07,12.08,12.01,12.02,271704.0,11.9892,11.9992,11.9297,11.9396,271704.0
2021-12-22 11:30:00,12.03,12.04,12.0,12.0,144684.0,11.9495,11.9594,11.9197,11.9197,144684.0
2021-12-22 12:00:00,12.01,12.04,12.0,12.02,265455.0,11.9297,11.9594,11.9197,11.9396,265455.0
2021-12-22 12:30:00,12.02,12.02,11.97,12.0,307416.0,11.9396,11.9396,11.8899,11.9197,307416.0
2021-12-22 13:00:00,11.99,12.01,11.98,12.01,155786.0,11.9098,11.9297,11.8999,11.9297,155786.0
2021-12-22 13:30:00,12.01,12.02,11.98,12.0,197537.0,11.9297,11.9396,11.8999,11.9197,197537.0
2021-12-22 14:00:00,12.0,12.0,11.96,11.99,196424.0,11.9197,11.9197,11.88,11.9098,196424.0
2021-12-22 14:30:00,11.99,12.01,11.97,11.99,270030.0,11.9098,11.9297,11.8899,11.9098,270030.0
2021-12-22 15:00:00,12.0,12.02,11.98,12.01,756437.0,11.9197,11.9396,11.8999,11.9297,756437.0
2021-12-22 15:30:00,12.01,12.03,11.99,12.02,932483.0,11.9297,11.9495,11.9098,11.9396,932483.0
2021-12-23 09:30:00,12.01,12.09,11.92,12.02,400458.0,11.9297,12.0091,11.8403,11.9396,400458.0
2021-12-23 10:00:00,12.02,12.03,11.96,11.99,337551.0,11.9396,11.9495,11.88,11.9098,337551.0
2021-12-23 10:30:00,11.99,12.0,11.96,11.99,287478.0,11.9098,11.9197,11.88,11.9098,287478.0
2021-12-23 11:00:00,11.99,11.99,11.95,11.96,271768.0,11.9098,11.9098,11.8701,11.88,271768.0
2021-12-23 11:30:00,11.96,12.03,11.96,12.01,255723.0,11.88,11.9495,11.88,11.9297,255723.0
2021-12-23 12:00:00,12.01,12.03,12.0,12.02,192937.0,11.9297,11.9495,11.9197,11.9396,192937.0
2021-12-23 12:30:00,12.03,12.04,12.01,12.02,215795.0,11.9495,11.9594,11.9297,11.9396,215795.0
2021-12-23 13:00:00,12.03,12.11,12.02,12.07,302713.0,11.9495,12.029,11.9396,11.9892,302713.0
2021-12-23 13:30:00,12.08,12.1,12.06,12.08,321885.0,11.9992,12.019,11.9793,11.9992,321885.0
2021-12-23 14:00:00,12.09,12.12,12.07,12.08,316983.0,12.0091,12.0389,11.9892,11.9992,316983.0
2021-12-23 14:30:00,12.08,12.08,12.03,12.07,468500.0,11.9992,11.9992,11.9495,11.9892,468500.0
2021-12-23 15:00:00,12.07,12.08,12.04,12.05,321391.0,11.9892,11.9992,11.9594,11.9694,321391.0
2021-12-23 15:30:00,12.05,12.07,12.0,12.0,1285035.0,11.9694,11.9892,11.9197,11.9197,1285035.0
2021-12-27 09:30:00,11.96,12.01,11.86,11.96,831932.0,11.88,11.9297,11.7807,11.88,831932.0
2021-12-27 10:00:00,11.96,11.99,11.93,11.96,335871.0,11.88,11.9098,11.8502,11.88,335871.0
2021-12-27 10:30:00,11.96,11.99,11.94,11.99,146225.0,11.88,11.9098,11.8601,11.9098,146225.0
2021-12-27 11:00:00,11.99,12.01,11.98,11.99,161304.0,11.9098,11.9297,11.8999,11.9098,161304.0
2021-12-27 11:30:00,11.99,12.0,11.96,11.99,376248.0,11.9098,11.9197,11.88,11.9098,376248.0
2021-12-27 12:00:00,12.0,12.0,11.95,11.96,140243.0,11.9197,11.9197,11.8701,11.88,140243.0
2021-12-27 12:30:00,11.96,11.97,11.93,11.96,109614.0,11.88,11.8899,11.8502,11.88,109614.0
2021-12-27 13:00:00,11.96,11.97,11.93,11.95,238690.0,11.88,11.8899,11.8502,11.8701,238690.0
2021-12-27 13:30:00,11.95,11.98,11.93,11.95,188996.0,11.8701,11.8999,11.8502,11.8701,188996.0
2021-12-27 14:00:00,11.95,11.97,11.94,11.97,150628.0,11.8701,11.8899,11.8601,11.8899,150628.0
2021-12-27 14:30:00,11.96,11.98,11.94,11.96,329635.0,11.88,11.8999,11.8601,11.88,329635.0
2021-12-27 15:00:00,11.96,11.97,11.93,11.95,458043.0,11.88,11.8899,11.8502,11.8701,458043.0
2021-12-27 15:30:00,11.94,11.96,11.91,11.91,1057558.0,11.8601,11.88,11.8303,11.8303,1057558.0
2021-12-28 09:30:00,11.93,12.1,11.92,12.08,597040.0,11.8502,12.019,11.8403,11.9992,597040.0
2021-12-28 10:00:00,12.08,12.09,12.04,12.09,305165.0,11.9992,12.0091,11.9594,12.0091,305165.0
2021-12-28 10:30:00,12.08,12.14,12.08,12.1,510930.0,11.9992,12.0588,11.9992,12.019,510930.0
2021-12-28 11:00:00,12.1,12.11,12.08,12.1,268794.0,12.019,12.029,11.9992,12.019,268794.0
2021-12-28 11:30:00,12.1,12.12,12.08,12.1,292796.0,12.019,12.0389,11.9992,12.019,292796.0
2021-12-28 12:00:00,12.1,12.12,12.09,12.1,133267.0,12.019,12.0389,12.0091,12.019,133267.0
2021-12-28 12:30:00,12.11,12.11,12.08,12.1,117573.0,12.029,12.029,11.9992,12.019,117573.0
2021-12-28 13:00:00,12.09,12.1,12.07,12.09,209679.0,12.0091,12.019,11.9892,12.0091,209679.0
2021-12-28 13:30:00,12.09,12.1,12.07,12.09,466686.0,12.0091,12.019,11.9892,12.0091,466686.0
2021-12-28 14:00:00,12.1,12.1,12.06,12.1,915273.0,12.019,12.019,11.9793,12.019,915273.0
2021-12-28 14:30:00,12.1,12.1,12.07,12.09,302570.0,12.019,12.019,11.9892,12.0091,302570.0
2021-12-28 15:00:00,12.09,12.09,12.05,12.08,453610.0,12.0091,12.0091,11.9694,11.9992,453610.0
2021-12-28 15:30:00,12.08,12.09,12.05,12.07,1546969.0,11.9992,12.0091,11.9694,11.9892,1546969.0
2021-12-29 09:30:00,12.03,12.06,11.96,11.98,475773.0,11.9495,11.9793,11.88,11.8999,475773.0
2021-12-29 10:00:00,11.98,11.98,11.9,11.92,551564.0,11.8999,11.8999,11.8204,11.8403,551564.0
2021-12-29 10:30:00,11.92,11.97,11.91,11.96,562018.0,11.8403,11.8899,11.8303,11.88,562018.0
2021-12-29 11:00:00,11.96,12.0,11.95,11.99,499253.0,11.88,11.9197,11.8701,11.9098,499253.0
2021-12-29 11:30:00,12.0,12.0,11.98,11.98,149658.0,11.9197,11.9197,11.8999,11.8999,149658.0
2021-12-29 12:00:00,11.99,12.03,11.97,12.03,348069.0,11.9098,11.9495,11.8899,11.9495,348069.0
2021-12-29 12:30:00,12.02,12.05,12.02,12.03,128544.0,11.9396,11.9694,11.9396,11.9495,128544.0
2021-12-29 13:00:00,12.04,12.06,12.0,12.01,217026.0,11.9594,11.9793,11.9197,11.9297,217026.0
2021-12-29 13:30:00,12.01,12.03,11.99,12.01,198746.0,11.9297,11.9495,11.9098,11.9297,198746.0
2021-12-29 14:00:00,12.02,12.02,11.99,12.01,258168.0,11.9396,11.9396,11.9098,11.9297,258168.0
2021-12-29 14:30:00,12.01,12.01,11.98,11.99,213751.0,11.9297,11.9297,11.8999,11.9098,213751.0
2021-12-29 15:00:00,11.99,12.01,11.97,11.98,269709.0,11.9098,11.9297,11.8899,11.8999,269709.0
2021-12-29 15:30:00,11.99,12.02,11.98,11.99,818970.0,11.9098,11.9396,11.8999,11.9098,818970.0
2021-12-30 09:30:00,12.01,12.06,11.97,12.01,261078.0,11.9297,11.9793,11.8899,11.9297,261078.0
2021-12-30 10:00:00,12.0,12.0,11.92,11.95,288073.0,11.9197,11.9197,11.8403,11.8701,288073.0
2021-12-30 10:30:00,11.95,11.97,11.92,11.93,257293.0,11.8701,11.8899,11.8403,11.8502,257293.0
2021-12-30 11:00:00,11.94,11.97,11.93,11.96,278616.0,11.8601,11.8899,11.8502,11.88,278616.0
2021-12-30 11:30:00,11.96,11.98,11.92,11.96,1308768.0,11.88,11.8999,11.8403,11.88,1308768.0
2021-12-30 12:00:00,11.95,11.98,11.93,11.98,255027.0,11.8701,11.8999,11.8502,11.8999,255027.0
2021-12-30 12:30:00,11.98,11.99,11.96,11.96,188116.0,11.8999,11.9098,11.88,11.88,188116.0
2021-12-30 13:00:00,11.96,12.06,11.96,12.02,792399.0,11.88,11.9793,11.88,11.9396,792399.0
2021-12-30 13:30:00,12.03,12.08,12.02,12.08,369359.0,11.9495,11.9992,11.9396,11.9992,369359.0
2021-12-30 14:00:00,12.08,12.08,12.05,12.07,366221.0,11.9992,11.9992,11.9694,11.9892,366221.0
2021-12-30 14:30:00,12.08,12.11,12.05,12.1,525542.0,11.9992,12.029,11.9694,12.019,525542.0
2021-12-30 15:00:00,12.09,12.09,12.05,12.08,445346.0,12.0091,12.0091,11.9694,11.9992,445346.0
2021-12-30 15:30:00,12.08,12.09,12.04,12.07,1412175.0,11.9992,12.0091,11.9594,11.9892,1412175.0
2021-12-31 09:30:00,12.02,12.17,12.01,12.08,362803.0,11.9396,12.0886,11.9297,11.9992,362803.0
2021-12-31 10:00:00,12.09,12.12,12.06,12.09,230380.0,12.0091,12.0389,11.9793,12.0091,230380.0
2021-12-31 10:30:00,12.09,12.11,12.06,12.11,493910.0,12.0091,12.029,11.9793,12.029,493910.0
2021-12-31 11:00:00,12.11,12.12,12.07,12.1,357262.0,12.029,12.0389,11.9892,12.019,357262.0
2021-12-31 11:30:00,12.1,12.12,12.08,12.11,382310.0,12.019,12.0389,11.9992,12.029,382310.0
2021-12-31 12:00:00,12.11,12.12,12.05,12.08,236227.0,12.029,12.0389,11.9694,11.9992,236227.0
2021-12-31 12:30:00,12.07,12.14,12.07,12.12,571834.0,11.9892,12.0588,11.9892,12.0389,571834.0
2021-12-31 13:00:00,12.13,12.16,12.12,12.13,300641.0,12.0488,12.0786,12.0389,12.0488,300641.0
2021-12-31 13:30:00,12.13,12.17,12.13,12.17,224044.0,12.0488,12.0886,12.0488,12.0886,224044.0
2021-12-31 14:00:00,12.17,12.18,12.13,12.15,273424.0,12.0886,12.0985,12.0488,12.0687,273424.0
2021-12-31 14:30:00,12.15,12.15,12.11,12.15,329410.0,12.0687,12.0687,12.029,12.0687,329410.0
2021-12-31 15:00:00,12.15,12.17,12.14,12.16,336695.0,12.0687,12.0886,12.0588,12.0786,336695.0
2021-12-31 15:30:00,12.16,12.19,12.14,12.15,1173528.0,12.0786,12.1084,12.0588,12.0687,1173528.0
2022-01-03 09:30:00,12.06,12.23,12.01,12.18,894658.0,11.9793,12.1482,11.9297,12.0985,894658.0
2022-01-03 10:00:00,12.19,12.25,12.17,12.21,548099.0,12.1084,12.168,12.0886,12.1283,548099.0
2022-01-03 10:30:00,12.21,12.31,12.19,12.21,1180115.0,12.1283,12.2276,12.1084,12.1283,1180115.0
2022-01-03 11:00:00,12.22,12.22,12.11,12.11,658253.0,12.1382,12.1382,12.029,12.029,658253.0
2022-01-03 11:30:00,12.11,12.16,12.07,12.14,423847.0,12.029,12.0786,11.9892,12.0588,423847.0
2022-01-03 12:00:00,12.15,12.19,12.14,12.14,268248.0,12.0687,12.1084,12.0588,12.0588,268248.0
2022-01-03 12:30:00,12.15,12.15,12.08,12.09,238925.0,12.0687,12.0687,11.9992,12.0091,238925.0
2022-01-03 13:00:00,12.09,12.11,12.08,12.11,225771.0,12.0091,12.029,11.9992,12.029,225771.0
2022-01-03 13:30:00,12.1,12.12,12.09,12.09,176457.0,12.019,12.0389,12.0091,12.0091,176457.0
2022-01-03 14:00:00,12.09,12.15,12.08,12.14,1856284.0,12.0091,12.0687,11.9992,12.0588,1856284.0
2022-01-03 14:30:00,12.15,12.2,12.13,12.19,420755.0,12.0687,12.1184,12.0488,12.1084,420755.0
2022-01-03 15:00:00,12.19,12.21,12.17,12.2,395066.0,12.1084,12.1283,12.0886,12.1184,395066.0
2022-01-03 15:30:00,12.21,12.22,12.16,12.21,1104723.0,12.1283,12.1382,12.0786,12.1283,1104723.0
2022-01-04 09:30:00,12.3,12.43,12.19,12.21,1696680.0,12.2177,12.3468,12.1084,12.1283,1696680.0
2022-01-04 10:00:00,12.21,12.33,12.21,12.3,710478.0,12.1283,12.2475,12.1283,12.2177,710478.0
2022-01-04 10:30:00,12.3,12.41,12.28,12.37,653399.0,12.2177,12.327,12.1978,12.2872,653399.0
2022-01-04 11:00:00,12.37,12.42,12.36,12.41,569764.0,12.2872,12.3369,12.2773,12.327,569764.0
2022-01-04 11:30:00,12.41,12.51,12.39,12.49,2480264.0,12.327,12.4263,12.3071,12.4064,2480264.0
2022-01-04 12:00:00,12.49,12.51,12.42,12.44,463981.0,12.4064,12.4263,12.3369,12.3568,463981.0
2022-01-04 12:30:00,12.44,12.51,12.42,12.5,688438.0,12.3568,12.4263,12.3369,12.4164,688438.0
2022-01-04 13:00:00,12.5,12.52,12.46,12.48,2044411.0,12.4164,12.4362,12.3766,12.3965,2044411.0
2022-01-04 13:30:00,12.48,12.49,12.43,12.44,615674.0,12.3965,12.4064,12.3468,12.3568,615674.0
2022-01-04 14:00:00,12.45,12.47,12.43,12.46,709979.0,12.3667,12.3866,12.3468,12.3766,709979.0
2022-01-04 14:30:00,12.46,12.5,12.45,12.48,1006706.0,12.3766,12.4164,12.3667,12.3965,1006706.0
2022-01-04 15:00:00,12.47,12.52,12.47,12.49,685791.0,12.3866,12.4362,12.3866,12.4064,685791.0
2022-01-04 15:30:00,12.49,12.51,12.44,12.45,3217136.0,12.4064,12.4263,12.3568,12.3667,3217136.0
2022-01-05 09:30:00,12.36,12.43,12.25,12.26,855571.0,12.2773,12.3468,12.168,12.178,855571.0
2022-01-05 10:00:00,12.26,12.27,12.08,12.13,1113203.0,12.178,12.1879,11.9992,12.0488,1113203.0
2022-01-05 10:30:00,12.12,12.13,11.99,12.0,924651.0,12.0389,12.0488,11.9098,11.9197,924651.0
2022-01-05 11:00:00,11.99,12.14,11.98,12.11,1304747.0,11.9098,12.0588,11.8999,12.029,1304747.0
2022-01-05 11:30:00,12.11,12.16,12.08,12.15,1103689.0,12.029,12.0786,11.9992,12.0687,1103689.0
2022-01-05 12:00:00,12.15,12.22,12.14,12.21,653968.0,12.0687,12.1382,12.0588,12.1283,653968.0
2022-01-05 12:30:00,12.21,12.24,12.18,12.19,605295.0,12.1283,12.1581,12.0985,12.1084,605295.0
2022-01-05 13:00:00,12.19,12.19,12.13,12.13,394013.0,12.1084,12.1084,12.0488,12.0488,394013.0
2022-01-05 13:30:00,12.13,12.16,12.12,12.13,361760.0,12.0488,12.0786,12.0389,12.0488,361760.0
2022-01-05 14:00:00,12.13,12.14,11.99,12.03,665633.0,12.0488,12.0588,11.9098,11.9495,665633.0
2022-01-05 14:30:00,12.02,12.04,11.94,11.99,972228.0,11.9396,11.9594,11.8601,11.9098,972228.0
2022-01-05 15:00:00,11.98,11.99,11.9,11.91,1299399.0,11.8999,11.9098,11.8204,11.8303,1299399.0
2022-01-05 15:30:00,11.91,11.94,11.86,11.87,3066893.0,11.8303,11.8601,11.7807,11.7906,3066893.0
2022-01-06 09:30:00,11.84,11.92,11.67,11.69,2747683.0,11.7608,11.8403,11.5919,11.6118,2747683.0
2022-01-06 10:00:00,11.69,11.76,11.64,11.71,753204.0,11.6118,11.6813,11.5621,11.6317,753204.0
2022-01-06 10:30:00,11.7,11.91,11.7,11.82,835604.0,11.6217,11.8303,11.6217,11.7409,835604.0
2022-01-06 11:00:00,11.83,11.84,11.75,11.75,570722.0,11.7509,11.7608,11.6714,11.6714,570722.0
2022-01-06 11:30:00,11.75,11.82,11.75,11.8,582863.0,11.6714,11.7409,11.6714,11.7211,582863.0
2022-01-06 12:00:00,11.8,11.81,11.77,11.79,316529.0,11.7211,11.731,11.6913,11.7111,316529.0
2022-01-06 12:30:00,11.79,11.8,11.75,11.75,317904.0,11.7111,11.7211,11.6714,11.6714,317904.0
2022-01-06 13:00:00,11.75,11.76,11.71,11.71,287438.0,11.6714,11.6813,11.6317,11.6317,287438.0
2022-01-06 13:30:00,11.71,11.72,11.68,11.71,401975.0,11.6317,11.6416,11.6019,11.6317,401975.0
2022-01-06 14:00:00,11.71,11.71,11.66,11.69,308457.0,11.6317,11.6317,11.582,11.6118,308457.0
2022-01-06 14:30:00,11.69,11.88,11.68,11.8,1198873.0,11.6118,11.8005,11.6019,11.7211,1198873.0
2022-01-06 15:00:00,11.8,11.88,11.78,11.88,1024683.0,11.7211,11.8005,11.7012,11.8005,1024683.0
2022-01-06 15:30:00,11.87,11.88,11.81,11.82,1983707.0,11.7906,11.8005,11.731,11.7409,1983707.0
2022-01-07 09:30:00,11.8,11.91,11.75,11.8,551332.0,11.7211,11.8303,11.6714,11.7211,551332.0
2022-01-07 10:00:00,11.81,11.9,11.79,11.87,457566.0,11.731,11.8204,11.7111,11.7906,457566.0
2022-01-07 10:30:00,11.87,11.9,11.84,11.9,607520.0,11.7906,11.8204,11.7608,11.8204,607520.0
2022-01-07 11:00:00,11.9,12.07,11.89,12.05,1096716.0,11.8204,11.9892,11.8105,11.9694,1096716.0
2022-01-07 11:30:00,12.05,12.17,12.01,12.17,1059320.0,11.9694,12.0886,11.9297,12.0886,1059320.0
2022-01-07 12:00:00,12.17,12.22,12.15,12.2,652473.0,12.0886,12.1382,12.0687,12.1184,652473.0
2022-01-07 12:30:00,12.2,12.26,12.18,12.2,665474.0,12.1184,12.178,12.0985,12.1184,665474.0
2022-01-07 13:00:00,12.2,12.26,12.19,12.26,605240.0,12.1184,12.178,12.1084,12.178,605240.0
2022-01-07 13:30:00,12.26,12.35,12.25,12.29,1894475.0,12.178,12.2674,12.168,12.2078,1894475.0
2022-01-07 14:00:00,12.29,12.32,12.27,12.28,649421.0,12.2078,12.2376,12.1879,12.1978,649421.0
2022-01-07 14:30:00,12.27,12.3,12.25,12.27,571603.0,12.1879,12.2177,12.168,12.1879,571603.0
2022-01-07 15:00:00,12.27,12.28,12.19,12.21,844746.0,12.1879,12.1978,12.1084,12.1283,844746.0
2022-01-07 15:30:00,12.21,12.23,12.19,12.2,1911200.0,12.1283,12.1482,12.1084,12.1184,1911200.0
2022-01-10 09:30:00,12.2,12.31,12.14,12.23,1165519.0,12.1184,12.2276,12.0588,12.1482,1165519.0
2022-01-10 10:00:00,12.23,12.24,12.11,12.15,1325483.0,12.1482,12.1581,12.029,12.0687,1325483.0
2022-01-10 10:30:00,12.15,12.16,12.04,12.05,800181.0,12.0687,12.0786,11.9594,11.9694,800181.0
2022-01-10 11:00:00,12.05,12.17,12.04,12.17,979374.0,11.9694,12.0886,11.9594,12.0886,979374.0
2022-01-10 11:30:00,12.17,12.18,12.07,12.11,726741.0,12.0886,12.0985,11.9892,12.029,726741.0
2022-01-10 12:00:00,12.1,12.14,12.08,12.12,457806.0,12.019,12.0588,11.9992,12.0389,457806.0
2022-01-10 12:30:00,12.12,12.14,12.07,12.08,443647.0,12.0389,12.0588,11.9892,11.9992,443647.0
2022-01-10 13:00:00,12.09,12.12,12.04,12.05,558015.0,12.0091,12.0389,11.9594,11.9694,558015.0
2022-01-10 13:30:00,12.05,12.09,12.02,12.09,480074.0,11.9694,12.0091,11.9396,12.0091,480074.0
2022-01-10 14:00:00,12.09,12.15,12.08,12.13,438370.0,12.0091,12.0687,11.9992,12.0488,438370.0
2022-01-10 14:30:00,12.13,12.18,12.1,12.18,786510.0,12.0488,12.0985,12.019,12.0985,786510.0
2022-01-10 15:00:00,12.18,12.19,12.14,12.18,717678.0,12.0985,12.1084,12.0588,12.0985,717678.0
2022-01-10 15:30:00,12.18,12.24,12.16,12.23,2009158.0,12.0985,12.1581,12.0786,12.1482,2009158.0
2022-01-11 09:30:00,12.28,12.35,12.1,12.12,853672.0,12.1978,12.2674,12.019,12.0389,853672.0
2022-01-11 10:00:00,12.11,12.21,12.09,12.18,678750.0,12.029,12.1283,12.0091,12.0985,678750.0
2022-01-11 10:30:00,12.18,12.22,12.14,12.15,1335833.0,12.0985,12.1382,12.0588,12.0687,1335833.0
2022-01-11 11:00:00,12.15,12.16,12.11,12.12,417741.0,12.0687,12.0786,12.029,12.0389,417741.0
2022-01-11 11:30:00,12.12,12.18,12.11,12.13,594866.0,12.0389,12.0985,12.029,12.0488,594866.0
2022-01-11 12:00:00,12.13,12.17,12.12,12.13,328586.0,12.0488,12.0886,12.0389,12.0488,328586.0
2022-01-11 12:30:00,12.13,12.29,12.13,12.23,944252.0,12.0488,12.2078,12.0488,12.1482,944252.0
2022-01-11 13:00:00,12.22,12.23,12.19,12.21,566539.0,12.1382,12.1482,12.1084,12.1283,566539.0
2022-01-11 13:30:00,12.21,12.22,12.15,12.16,413890.0,12.1283,12.1382,12.0687,12.0786,413890.0
2022-01-11 14:00:00,12.15,12.16,12.11,12.11,336795.0,12.0687,12.0786,12.029,12.029,336795.0
2022-01-11 14:30:00,12.12,12.17,12.11,12.14,394150.0,12.0389,12.0886,12.029,12.0588,394150.0
2022-01-11 15:00:00,12.15,12.23,12.14,12.19,573836.0,12.0687,12.1482,12.0588,12.1084,573836.0
2022-01-11 15:30:00,12.19,12.2,12.15,12.17,1413157.0,12.1084,12.1184,12.0687,12.0886,1413157.0
2022-01-12 09:30:00,12.19,12.31,12.12,12.3,761170.0,12.1084,12.2276,12.0389,12.2177,761170.0
2022-01-12 10:00:00,12.3,12.35,12.24,12.27,2087108.0,12.2177,12.2674,12.1581,12.1879,2087108.0
2022-01-12 10:30:00,12.27,12.37,12.24,12.37,1158129.0,12.1879,12.2872,12.1581,12.2872,1158129.0
2022-01-12 11:00:00,12.37,12.44,12.36,12.43,1282488.0,12.2872,12.3568,12.2773,12.3468,1282488.0
2022-01-12 11:30:00,12.44,12.48,12.41,12.48,811682.0,12.3568,12.3965,12.327,12.3965,811682.0
2022-01-12 12:00:00,12.48,12.49,12.44,12.49,494217.0,12.3965,12.4064,12.3568,12.4064,494217.0
2022-01-12 12:30:00,12.49,12.53,12.47,12.53,1074873.0,12.4064,12.4462,12.3866,12.4462,1074873.0
2022-01-12 13:00:00,12.53,12.58,12.52,12.54,841301.0,12.4462,12.4958,12.4362,12.4561,841301.0
2022-01-12 13:30:00,12.54,12.56,12.49,12.52,706237.0,12.4561,12.476,12.4064,12.4362,706237.0
2022-01-12 14:00:00,12.52,12.55,12.46,12.49,1993389.0,12.4362,12.466,12.3766,12.4064,1993389.0
2022-01-12 14:30:00,12.49,12.51,12.44,12.51,479043.0,12.4064,12.4263,12.3568,12.4263,479043.0
2022-01-12 15:00:00,12.51,12.51,12.46,12.46,523219.0,12.4263,12.4263,12.3766,12.3766,523219.0
2022-01-12 15:30:00,12.47,12.51,12.44,12.5,1620195.0,12.3866,12.4263,12.3568,12.4164,1620195.0
2022-01-13 09:30:00,12.52,12.7,12.46,12.6,922387.0,12.4362,12.615,12.3766,12.5157,922387.0
2022-01-13 10:00:00,12.6,12.68,12.49,12.55,1563538.0,12.5157,12.5952,12.4064,12.466,1563538.0
2022-01-13 10:30:00,12.55,12.57,12.48,12.54,804281.0,12.466,12.4859,12.3965,12.4561,804281.0
2022-01-13 11:00:00,12.54,12.54,12.48,12.52,494290.0,12.4561,12.4561,12.3965,12.4362,494290.0
2022-01-13 11:30:00,12.52,12.63,12.5,12.61,656750.0,12.4362,12.5455,12.4164,12.5256,656750.0
2022-01-13 12:00:00,12.61,12.67,12.57,12.63,3068142.0,12.5256,12.5852,12.4859,12.5455,3068142.0
2022-01-13 12:30:00,12.62,12.67,12.61,12.67,666899.0,12.5356,12.5852,12.5256,12.5852,666899.0
2022-01-13 13:00:00,12.67,12.76,12.66,12.76,1675886.0,12.5852,12.6746,12.5753,12.6746,1675886.0
2022-01-13 13:30:00,12.76,12.76,12.69,12.74,1071945.0,12.6746,12.6746,12.6051,12.6548,1071945.0
2022-01-13 14:00:00,12.74,12.75,12.69,12.73,719062.0,12.6548,12.6647,12.6051,12.6448,719062.0
2022-01-13 14:30:00,12.73,12.76,12.71,12.75,616350.0,12.6448,12.6746,12.625,12.6647,616350.0
2022-01-13 15:00:00,12.75,12.78,12.71,12.74,1163988.0,12.6647,12.6945,12.625,12.6548,1163988.0
2022-01-13 15:30:00,12.74,12.76,12.72,12.75,3684644.0,12.6548,12.6746,12.6349,12.6647,3684644.0
2022-01-14 09:30:00,12.65,12.78,12.65,12.72,1005420.0,12.5654,12.6945,12.5654,12.6349,1005420.0
2022-01-14 10:00:00,12.73,12.79,12.69,12.79,539742.0,12.6448,12.7044,12.6051,12.7044,539742.0
2022-01-14 10:30:00,12.79,12.85,12.78,12.85,1272873.0,12.7044,12.764,12.6945,12.764,1272873.0
2022-01-14 11:00:00,12.85,12.86,12.75,12.82,822905.0,12.764,12.774,12.6647,12.7342,822905.0
2022-01-14 11:30:00,12.82,12.86,12.79,12.84,486334.0,12.7342,12.774,12.7044,12.7541,486334.0
2022-01-14 12:00:00,12.84,12.86,12.81,12.85,649154.0,12.7541,12.774,12.7243,12.764,649154.0
2022-01-14 12:30:00,12.85,12.86,12.79,12.82,1583941.0,12.764,12.774,12.7044,12.7342,1583941.0
2022-01-14 13:00:00,12.83,12.85,12.8,12.84,692359.0,12.7442,12.764,12.7144,12.7541,692359.0
2022-01-14 13:30:00,12.85,12.89,12.82,12.87,1304460.0,12.764,12.8038,12.7342,12.7839,1304460.0
2022-01-14 14:00:00,12.87,12.88,12.86,12.87,432757.0,12.7839,12.7938,12.774,12.7839,432757.0
2022-01-14 14:30:00,12.87,12.92,12.86,12.9,588952.0,12.7839,12.8336,12.774,12.8137,588952.0
2022-01-14 15:00:00,12.91,12.95,12.9,12.95,673320.0,12.8236,12.8634,12.8137,12.8634,673320.0
2022-01-14 15:30:00,12.95,13.01,12.94,13.01,2329732.0,12.8634,12.923,12.8534,12.923,2329732.0
2022-01-18 09:30:00,12.91,13.19,12.8,12.88,1930950.0,12.8236,13.1018,12.7144,12.7938,1930950.0
2022-01-18 10:00:00,12.88,12.9,12.71,12.73,803469.0,12.7938,12.8137,12.625,12.6448,803469.0
2022-01-18 10:30:00,12.73,12.76,12.66,12.68,697291.0,12.6448,12.6746,12.5753,12.5952,697291.0
2022-01-18 11:00:00,12.67,12.74,12.65,12.7,569331.0,12.5852,12.6548,12.5654,12.615,569331.0
2022-01-18 11:30:00,12.71,12.77,12.66,12.76,650970.0,12.625,12.6846,12.5753,12.6746,650970.0
2022-01-18 12:00:00,12.76,12.77,12.7,12.71,780561.0,12.6746,12.6846,12.615,12.625,780561.0
2022-01-18 12:30:00,12.71,12.77,12.68,12.69,1453453.0,12.625,12.6846,12.5952,12.6051,1453453.0
2022-01-18 13:00:00,12.69,12.83,12.68,12.81,667424.0,12.6051,12.7442,12.5952,12.7243,667424.0
2022-01-18 13:30:00,12.81,12.85,12.76,12.81,1335426.0,12.7243,12.764,12.6746,12.7243,1335426.0
2022-01-18 14:00:00,12.82,12.85,12.8,12.84,460488.0,12.7342,12.764,12.7144,12.7541,460488.0
2022-01-18 14:30:00,12.84,12.88,12.83,12.87,578611.0,12.7541,12.7938,12.7442,12.7839,578611.0
2022-01-18 15:00:00,12.87,12.88,12.72,12.73,1069904.0,12.7839,12.7938,12.6349,12.6448,1069904.0
2022-01-18 15:30:00,12.73,12.78,12.69,12.72,2428207.0,12.6448,12.6945,12.6051,12.6349,2428207.0
2022-01-19 09:30:00,12.78,12.81,12.59,12.71,903310.0,12.6945,12.7243,12.5058,12.625,903310.0
2022-01-19 10:00:00,12.71,12.76,12.68,12.75,1084890.0,12.625,12.6746,12.5952,12.6647,1084890.0
2022-01-19 10:30:00,12.74,12.79,12.72,12.76,634485.0,12.6548,12.7044,12.6349,12.6746,634485.0
2022-01-19 11:00:00,12.76,12.79,12.74,12.78,464832.0,12.6746,12.7044,12.6548,12.6945,464832.0
2022-01-19 11:30:00,12.78,12.81,12.73,12.74,1119186.0,12.6945,12.7243,12.6448,12.6548,1119186.0
2022-01-19 12:00:00,12.75,12.81,12.71,12.8,436961.0,12.6647,12.7243,12.625,12.7144,436961.0
2022-01-19 12:30:00,12.81,12.81,12.74,12.78,623383.0,12.7243,12.7243,12.6548,12.6945,623383.0
2022-01-19 13:00:00,12.78,12.78,12.74,12.75,353827.0,12.6945,12.6945,12.6548,12.6647,353827.0
2022-01-19 13:30:00,12.75,12.75,12.64,12.64,365586.0,12.6647,12.6647,12.5554,12.5554,365586.0
2022-01-19 14:00:00,12.64,12.67,12.62,12.66,321640.0,12.5554,12.5852,12.5356,12.5753,321640.0
2022-01-19 14:30:00,12.65,12.71,12.64,12.71,347593.0,12.5654,12.625,12.5554,12.625,347593.0
2022-01-19 15:00:00,12.71,12.73,12.67,12.7,503445.0,12.625,12.6448,12.5852,12.615,503445.0
2022-01-19 15:30:00,12.69,12.71,12.62,12.64,1429144.0,12.6051,12.625,12.5356,12.5554,1429144.0
2022-01-20 09:30:00,12.76,12.82,12.68,12.81,693913.0,12.6746,12.7342,12.5952,12.7243,693913.0
2022-01-20 10:00:00,12.81,12.89,12.81,12.88,840897.0,12.7243,12.8038,12.7243,12.7938,840897.0
2022-01-20 10:30:00,12.88,12.99,12.84,12.96,1414769.0,12.7938,12.9031,12.7541,12.8733,1414769.0
2022-01-20 11:00:00,12.97,12.98,12.84,12.97,1607095.0,12.8832,12.8932,12.7541,12.8832,1607095.0
2022-01-20 11:30:00,12.98,13.01,12.96,12.99,790347.0,12.8932,12.923,12.8733,12.9031,790347.0
2022-01-20 12:00:00,12.99,13.03,12.97,12.98,463227.0,12.9031,12.9428,12.8832,12.8932,463227.0
2022-01-20 12:30:00,12.99,12.99,12.9,12.91,283854.0,12.9031,12.9031,12.8137,12.8236,283854.0
2022-01-20 13:00:00,12.91,12.93,12.9,12.91,410405.0,12.8236,12.8435,12.8137,12.8236,410405.0
2022-01-20 13:30:00,12.92,12.93,12.88,12.89,1060144.0,12.8336,12.8435,12.7938,12.8038,1060144.0
2022-01-20 14:00:00,12.89,12.9,12.86,12.87,453113.0,12.8038,12.8137,12.774,12.7839,453113.0
2022-01-20 14:30:00,12.87,12.9,12.8,12.8,1076926.0,12.7839,12.8137,12.7144,12.7144,1076926.0
2022-01-20 15:00:00,12.8,12.85,12.68,12.69,1684335.0,12.7144,12.764,12.5952,12.6051,1684335.0
2022-01-20 15:30:00,12.7,12.7,12.52,12.52,3265656.0,12.615,12.615,12.4362,12.4362,3265656.0
2022-01-21 09:30:00,12.62,12.64,12.32,12.41,1141368.0,12.5356,12.5554,12.2376,12.327,1141368.0
2022-01-21 10:00:00,12.41,12.42,12.17,12.26,1706496.0,12.327,12.3369,12.0886,12.178,1706496.0
2022-01-21 10:30:00,12.26,12.57,12.24,12.46,2749292.0,12.178,12.4859,12.1581,12.3766,2749292.0
2022-01-21 11:00:00,12.46,12.52,12.42,12.51,1051785.0,12.3766,12.4362,12.3369,12.4263,1051785.0
2022-01-21 11:30:00,12.5,12.53,12.43,12.51,685427.0,12.4164,12.4462,12.3468,12.4263,685427.0
2022-01-21 12:00:00,12.5,12.51,12.43,12.48,411952.0,12.4164,12.4263,12.3468,12.3965,411952.0
2022-01-21 12:30:00,12.47,12.5,12.37,12.39,748183.0,12.3866,12.4164,12.2872,12.3071,748183.0
2022-01-21 13:00:00,12.39,12.44,12.32,12.33,414388.0,12.3071,12.3568,12.2376,12.2475,414388.0
2022-01-21 13:30:00,12.32,12.43,12.32,12.37,390334.0,12.2376,12.3468,12.2376,12.2872,390334.0
2022-01-21 14:00:00,12.37,12.43,12.34,12.37,471018.0,12.2872,12.3468,12.2574,12.2872,471018.0
2022-01-21 14:30:00,12.37,12.38,12.29,12.31,514811.0,12.2872,12.2972,12.2078,12.2276,514811.0
2022-01-21 15:00:00,12.3,12.32,12.23,12.26,883436.0,12.2177,12.2376,12.1482,12.178,883436.0
2022-01-21 15:30:00,12.26,12.33,12.23,12.24,2461286.0,12.178,12.2475,12.1482,12.1581,2461286.0
2022-01-24 09:30:00,12.1,12.15,11.88,11.9,2481089.0,12.019,12.0687,11.8005,11.8204,2481089.0
2022-01-24 10:00:00,11.9,11.94,11.79,11.9,1077690.0,11.8204,11.8601,11.7111,11.8204,1077690.0
2022-01-24 10:30:00,11.9,12.07,11.89,11.96,1665116.0,11.8204,11.9892,11.8105,11.88,1665116.0
2022-01-24 11:00:00,11.96,11.97,11.84,11.87,978980.0,11.88,11.8899,11.7608,11.7906,978980.0
2022-01-24 11:30:00,11.87,11.88,11.71,11.79,817319.0,11.7906,11.8005,11.6317,11.7111,817319.0
2022-01-24 12:00:00,11.79,11.83,11.73,11.77,733321.0,11.7111,11.7509,11.6515,11.6913,733321.0
2022-01-24 12:30:00,11.77,11.89,11.73,11.84,809995.0,11.6913,11.8105,11.6515,11.7608,809995.0
2022-01-24 13:00:00,11.84,11.95,11.78,11.93,1218995.0,11.7608,11.8701,11.7012,11.8502,1218995.0
2022-01-24 13:30:00,11.93,12.02,11.89,12.02,664922.0,11.8502,11.9396,11.8105,11.9396,664922.0
2022-01-24 14:00:00,12.02,12.07,11.89,11.91,402158.0,11.9396,11.9892,11.8105,11.8303,402158.0
2022-01-24 14:30:00,11.91,11.96,11.85,11.94,367977.0,11.8303,11.88,11.7707,11.8601,367977.0
2022-01-24 15:00:00,11.93,12.12,11.93,12.09,765184.0,11.8502,12.0389,11.8502,12.0091,765184.0
2022-01-24 15:30:00,12.09,12.22,12.06,12.17,2367107.0,12.0091,12.1382,11.9793,12.0886,2367107.0
2022-01-25 09:30:00,12.01,12.25,12.01,12.1,1034140.0,11.9297,12.168,11.9297,12.019,1034140.0
2022-01-25 10:00:00,12.1,12.11,11.97,12.09,1450989.0,12.019,12.029,11.8899,12.0091,1450989.0
2022-01-25 10:30:00,12.09,12.22,12.07,12.15,1175922.0,12.0091,12.1382,11.9892,12.0687,1175922.0
2022-01-25 11:00:00,12.15,12.18,12.08,12.17,801025.0,12.0687,12.0985,11.9992,12.0886,801025.0
2022-01-25 11:30:00,12.16,12.21,12.07,12.12,641248.0,12.0786,12.1283,11.9892,12.0389,641248.0
2022-01-25 12:00:00,12.12,12.23,12.11,12.2,377090.0,12.0389,12.1482,12.029,12.1184,377090.0
2022-01-25 12:30:00,12.2,12.21,12.13,12.17,331117.0,12.1184,12.1283,12.0488,12.0886,331117.0
2022-01-25 13:00:00,12.17,12.24,12.14,12.24,331872.0,12.0886,12.1581,12.0588,12.1581,331872.0
2022-01-25 13:30:00,12.23,12.37,12.22,12.37,498950.0,12.1482,12.2872,12.1382,12.2872,498950.0
2022-01-25 14:00:00,12.37,12.4,12.32,12.37,603690.0,12.2872,12.317,12.2376,12.2872,603690.0
2022-01-25 14:30:00,12.37,12.43,12.31,12.42,322614.0,12.2872,12.3468,12.2276,12.3369,322614.0
2022-01-25 15:00:00,12.41,12.42,12.32,12.33,803955.0,12.327,12.3369,12.2376,12.2475,803955.0
2022-01-25 15:30:00,12.32,12.39,12.3,12.36,2276267.0,12.2376,12.3071,12.2177,12.2773,2276267.0
2022-01-26 09:30:00,12.54,12.56,12.4,12.54,928270.0,12.4561,12.476,12.317,12.4561,928270.0
2022-01-26 10:00:00,12.54,12.59,12.47,12.48,512570.0,12.4561,12.5058,12.3866,12.3965,512570.0
2022-01-26 10:30:00,12.47,12.49,12.36,12.41,666647.0,12.3866,12.4064,12.2773,12.327,666647.0
2022-01-26 11:00:00,12.42,12.5,12.36,12.48,545349.0,12.3369,12.4164,12.2773,12.3965,545349.0
2022-01-26 11:30:00,12.48,12.5,12.39,12.4,313995.0,12.3965,12.4164,12.3071,12.317,313995.0
2022-01-26 12:00:00,12.4,12.45,12.34,12.36,497652.0,12.317,12.3667,12.2574,12.2773,497652.0
2022-01-26 12:30:00,12.35,12.36,12.28,12.32,534580.0,12.2674,12.2773,12.1978,12.2376,534580.0
2022-01-26 13:00:00,12.33,12.37,12.3,12.36,297246.0,12.2475,12.2872,12.2177,12.2773,297246.0
2022-01-26 13:30:00,12.36,12.41,12.31,12.38,373572.0,12.2773,12.327,12.2276,12.2972,373572.0
2022-01-26 14:00:00,12.39,12.45,12.31,12.41,342817.0,12.3071,12.3667,12.2276,12.327,342817.0
2022-01-26 14:30:00,12.4,12.44,12.23,12.29,888482.0,12.317,12.3568,12.1482,12.2078,888482.0
2022-01-26 15:00:00,12.28,12.29,12.12,12.21,1213533.0,12.1978,12.2078,12.0389,12.1283,1213533.0
2022-01-26 15:30:00,12.21,12.32,12.18,12.3,2038503.0,12.1283,12.2376,12.0985,12.2177,2038503.0
2022-01-27 09:30:00,12.47,12.58,12.36,12.51,504319.0,12.3866,12.4958,12.2773,12.4263,504319.0
2022-01-27 10:00:00,12.52,12.55,12.39,12.4,524694.0,12.4362,12.466,12.3071,12.317,524694.0
2022-01-27 10:30:00,12.39,12.44,12.34,12.43,747099.0,12.3071,12.3568,12.2574,12.3468,747099.0
2022-01-27 11:00:00,12.43,12.49,12.34,12.36,765071.0,12.3468,12.4064,12.2574,12.2773,765071.0
2022-01-27 11:30:00,12.36,12.41,12.29,12.32,1100336.0,12.2773,12.327,12.2078,12.2376,1100336.0
2022-01-27 12:00:00,12.31,12.35,12.24,12.27,1047096.0,12.2276,12.2674,12.1581,12.1879,1047096.0
2022-01-27 12:30:00,12.27,12.28,12.14,12.18,499902.0,12.1879,12.1978,12.0588,12.0985,499902.0
2022-01-27 13:00:00,12.18,12.19,12.1,12.16,627374.0,12.0985,12.1084,12.019,12.0786,627374.0
2022-01-27 13:30:00,12.16,12.22,12.12,12.21,740851.0,12.0786,12.1382,12.0389,12.1283,740851.0
2022-01-27 14:00:00,12.21,12.28,12.16,12.2,3625401.0,12.1283,12.1978,12.0786,12.1184,3625401.0
2022-01-27 14:30:00,12.2,12.34,12.19,12.3,1911878.0,12.1184,12.2574,12.1084,12.2177,1911878.0
2022-01-27 15:00:00,12.3,12.42,12.28,12.38,2291484.0,12.2177,12.3369,12.1978,12.2972,2291484.0
2022-01-27 15:30:00,12.38,12.41,12.28,12.39,2800268.0,12.2972,12.327,12.1978,12.3071,2800268.0
2022-01-28 09:30:00,12.25,12.47,12.25,12.45,1813586.0,12.168,12.3866,12.168,12.3667,1813586.0
2022-01-28 10:00:00,12.45,12.61,12.37,12.4,1538802.0,12.3667,12.5256,12.2872,12.317,1538802.0
2022-01-28 10:30:00,12.4,12.48,12.37,12.47,849889.0,12.317,12.3965,12.2872,12.3866,849889.0
2022-01-28 11:00:00,12.47,12.51,12.41,12.47,926369.0,12.3866,12.4263,12.327,12.3866,926369.0
2022-01-28 11:30:00,12.48,12.51,12.45,12.49,932926.0,12.3965,12.4263,12.3667,12.4064,932926.0
2022-01-28 12:00:00,12.5,12.51,12.44,12.49,622509.0,12.4164,12.4263,12.3568,12.4064,622509.0
2022-01-28 12:30:00,12.49,12.5,12.44,12.46,447175.0,12.4064,12.4164,12.3568,12.3766,447175.0
2022-01-28 13:00:00,12.46,12.52,12.46,12.51,272723.0,12.3766,12.4362,12.3766,12.4263,272723.0
2022-01-28 13:30:00,12.51,12.57,12.51,12.54,378690.0,12.4263,12.4859,12.4263,12.4561,378690.0
2022-01-28 14:00:00,12.53,12.56,12.46,12.47,395342.0,12.4462,12.476,12.3766,12.3866,395342.0
2022-01-28 14:30:00,12.48,12.57,12.46,12.56,585243.0,12.3965,12.4859,12.3766,12.476,585243.0
2022-01-28 15:00:00,12.56,12.6,12.53,12.57,619145.0,12.476,12.5157,12.4462,12.4859,619145.0
2022-01-28 15:30:00,12.57,12.7,12.55,12.69,1600748.0,12.4859,12.615,12.466,12.6051,1600748.0
2022-01-31 09:30:00,12.65,12.71,12.6,12.66,1041732.0,12.5654,12.625,12.5157,12.5753,1041732.0
2022-01-31 10:00:00,12.66,12.71,12.61,12.63,1281781.0,12.5753,12.625,12.5256,12.5455,1281781.0
2022-01-31 10:30:00,12.63,12.66,12.47,12.66,2082501.0,12.5455,12.5753,12.3866,12.5753,2082501.0
2022-01-31 11:00:00,12.66,12.73,12.63,12.69,685106.0,12.5753,12.6448,12.5455,12.6051,685106.0
2022-01-31 11:30:00,12.7,12.72,12.66,12.69,270411.0,12.615,12.6349,12.5753,12.6051,270411.0
2022-01-31 12:00:00,12.69,12.72,12.65,12.67,329188.0,12.6051,12.6349,12.5654,12.5852,329188.0
2022-01-31 12:30:00,12.68,12.76,12.67,12.75,844248.0,12.5952,12.6746,12.5852,12.6647,844248.0
2022-01-31 13:00:00,12.75,12.79,12.72,12.79,339307.0,12.6647,12.7044,12.6349,12.7044,339307.0
2022-01-31 13:30:00,12.79,12.82,12.78,12.81,483552.0,12.7044,12.7342,12.6945,12.7243,483552.0
2022-01-31 14:00:00,12.81,12.83,12.72,12.74,2032602.0,12.7243,12.7442,12.6349,12.6548,2032602.0
2022-01-31 14:30:00,12.74,12.79,12.72,12.75,582246.0,12.6548,12.7044,12.6349,12.6647,582246.0
2022-01-31 15:00:00,12.75,12.79,12.7,12.75,630711.0,12.6647,12.7044,12.615,12.6647,630711.0
2022-01-31 15:30:00,12.74,12.79,12.72,12.79,1945530.0,12.6548,12.7044,12.6349,12.7044,1945530.0
2022-02-01 09:30:00,12.13,12.27,12.06,12.17,9100478.0,12.0488,12.1879,11.9793,12.0886,9100478.0
2022-02-01 10:00:00,12.17,12.23,12.1,12.18,6940645.0,12.0886,12.1482,12.019,12.0985,6940645.0
2022-02-01 10:30:00,12.18,12.31,12.17,12.25,3858885.0,12.0985,12.2276,12.0886,12.168,3858885.0
2022-02-01 11:00:00,12.26,12.26,12.15,12.16,3686424.0,12.178,12.178,12.0687,12.0786,3686424.0
2022-02-01 11:30:00,12.16,12.26,12.12,12.21,2307736.0,12.0786,12.178,12.0389,12.1283,2307736.0
2022-02-01 12:00:00,12.22,12.24,12.15,12.16,960852.0,12.1382,12.1581,12.0687,12.0786,960852.0
2022-02-01 12:30:00,12.16,12.18,12.11,12.13,2317966.0,12.0786,12.0985,12.029,12.0488,2317966.0
2022-02-01 13:00:00,12.13,12.15,12.1,12.13,1101396.0,12.0488,12.0687,12.019,12.0488,1101396.0
2022-02-01 13:30:00,12.13,12.2,12.13,12.2,961261.0,12.0488,12.1184,12.0488,12.1184,961261.0
2022-02-01 14:00:00,12.2,12.21,12.16,12.19,1023184.0,12.1184,12.1283,12.0786,12.1084,1023184.0
2022-02-01 14:30:00,12.18,12.2,12.1,12.13,1044535.0,12.0985,12.1184,12.019,12.0488,1044535.0
2022-02-01 15:00:00,12.13,12.19,12.12,12.13,1385119.0,12.0488,12.1084,12.0389,12.0488,1385119.0
2022-02-01 15:30:00,12.12,12.15,12.09,12.12,6800030.0,12.0389,12.0687,12.0091,12.0389,6800030.0
2022-02-02 09:30:00,12.17,12.2,12.03,12.12,3382682.0,12.0886,12.1184,11.9495,12.0389,3382682.0
2022-02-02 10:00:00,12.12,12.17,12.09,12.11,1298472.0,12.0389,12.0886,12.0091,12.029,1298472.0
2022-02-02 10:30:00,12.11,12.18,12.1,12.17,772325.0,12.029,12.0985,12.019,12.0886,772325.0
2022-02-02 11:00:00,12.18,12.27,12.14,12.27,1255121.0,12.0985,12.1879,12.0588,12.1879,1255121.0
2022-02-02 11:30:00,12.26,12.31,12.23,12.28,1466398.0,12.178,12.2276,12.1482,12.1978,1466398.0
2022-02-02 12:00:00,12.27,12.28,12.19,12.24,1030260.0,12.1879,12.1978,12.1084,12.1581,1030260.0
2022-02-02 12:30:00,12.25,12.29,12.23,12.28,958281.0,12.168,12.2078,12.1482,12.1978,958281.0
2022-02-02 13:00:00,12.28,12.3,12.24,12.28,816325.0,12.1978,12.2177,12.1581,12.1978,816325.0
2022-02-02 13:30:00,12.27,12.29,12.24,12.26,643830.0,12.1879,12.2078,12.1581,12.178,643830.0
2022-02-02 14:00:00,12.26,12.26,12.23,12.25,572633.0,12.178,12.178,12.1482,12.168,572633.0
2022-02-02 14:30:00,12.25,12.26,12.21,12.21,703597.0,12.168,12.178,12.1283,12.1283,703597.0
2022-02-02 15:00:00,12.21,12.26,12.19,12.23,1163860.0,12.1283,12.178,12.1084,12.1482,1163860.0
2022-02-02 15:30:00,12.23,12.26,12.22,12.25,2463091.0,12.1482,12.178,12.1382,12.168,2463091.0
2022-02-03 09:30:00,12.16,12.3,12.12,12.28,954067.0,12.0786,12.2177,12.0389,12.1978,954067.0
2022-02-03 10:00:00,12.28,12.32,12.24,12.26,760874.0,12.1978,12.2376,12.1581,12.178,760874.0
2022-02-03 10:30:00,12.26,12.26,12.21,12.23,1016502.0,12.178,12.178,12.1283,12.1482,1016502.0
2022-02-03 11:00:00,12.23,12.24,12.17,12.23,1864233.0,12.1482,12.1581,12.0886,12.1482,1864233.0
2022-02-03 11:30:00,12.23,12.26,12.21,12.23,1051684.0,12.1482,12.178,12.1283,12.1482,1051684.0
2022-02-03 12:00:00,12.23,12.23,12.14,12.16,748202.0,12.1482,12.1482,12.0588,12.0786,748202.0
2022-02-03 12:30:00,12.16,12.18,12.12,12.15,470139.0,12.0786,12.0985,12.0389,12.0687,470139.0
2022-02-03 13:00:00,12.15,12.15,12.08,12.11,619761.0,12.0687,12.0687,11.9992,12.029,619761.0
2022-02-03 13:30:00,12.1,12.15,12.05,12.13,1191044.0,12.019,12.0687,11.9694,12.0488,1191044.0
2022-02-03 14:00:00,12.13,12.13,11.99,12.07,2834080.0,12.0488,12.0488,11.9098,11.9892,2834080.0
2022-02-03 14:30:00,12.07,12.09,12.01,12.04,532584.0,11.9892,12.0091,11.9297,11.9594,532584.0
2022-02-03 15:00:00,12.05,12.11,12.03,12.09,642904.0,11.9694,12.029,11.9495,12.0091,642904.0
2022-02-03 15:30:00,12.09,12.09,11.96,12.01,6070606.0,12.0091,12.0091,11.88,11.9297,6070606.0
2022-02-04 09:30:00,12.01,12.05,11.93,12.01,2102412.0,11.9297,11.9694,11.8502,11.9297,2102412.0
2022-02-04 10:00:00,12.0,12.09,11.89,11.89,920609.0,11.9197,12.0091,11.8105,11.8105,920609.0
2022-02-04 10:30:00,11.89,11.95,11.86,11.94,1172793.0,11.8105,11.8701,11.7807,11.8601,1172793.0
2022-02-04 11:00:00,11.93,11.96,11.88,11.96,690955.0,11.8502,11.88,11.8005,11.88,690955.0
2022-02-04 11:30:00,11.96,12.0,11.91,11.95,1871731.0,11.88,11.9197,11.8303,11.8701,1871731.0
2022-02-04 12:00:00,11.95,12.04,11.92,12.02,1336943.0,11.8701,11.9594,11.8403,11.9396,1336943.0
2022-02-04 12:30:00,12.02,12.04,12.01,12.03,424601.0,11.9396,11.9594,11.9297,11.9495,424601.0
2022-02-04 13:00:00,12.03,12.1,12.02,12.04,493373.0,11.9495,12.019,11.9396,11.9594,493373.0
2022-02-04 13:30:00,12.05,12.08,12.03,12.08,472675.0,11.9694,11.9992,11.9495,11.9992,472675.0
2022-02-04 14:00:00,12.08,12.1,12.05,12.1,350479.0,11.9992,12.019,11.9694,12.019,350479.0
2022-02-04 14:30:00,12.1,12.19,12.09,12.13,1370245.0,12.019,12.1084,12.0091,12.0488,1370245.0
2022-02-04 15:00:00,12.13,12.26,12.07,12.25,12298316.0,12.0488,12.178,11.9892,12.168,12298316.0
2022-02-04 15:30:00,12.25,12.26,12.07,12.08,3488907.0,12.168,12.178,11.9892,11.9992,3488907.0
2022-02-07 09:30:00,12.11,12.19,12.01,12.18,1204584.0,12.029,12.1084,11.9297,12.0985,1204584.0
2022-02-07 10:00:00,12.18,12.21,12.15,12.19,1426843.0,12.0985,12.1283,12.0687,12.1084,1426843.0
2022-02-07 10:30:00,12.2,12.2,12.14,12.18,1041665.0,12.1184,12.1184,12.0588,12.0985,1041665.0
2022-02-07 11:00:00,12.18,12.18,12.1,12.16,516348.0,12.0985,12.0985,12.019,12.0786,516348.0
2022-02-07 11:30:00,12.16,12.16,12.1,12.13,323072.0,12.0786,12.0786,12.019,12.0488,323072.0
2022-02-07 12:00:00,12.13,12.13,12.07,12.09,510046.0,12.0488,12.0488,11.9892,12.0091,510046.0
2022-02-07 12:30:00,12.09,12.13,12.07,12.12,356673.0,12.0091,12.0488,11.9892,12.0389,356673.0
2022-02-07 13:00:00,12.12,12.16,12.1,12.13,420531.0,12.0389,12.0786,12.019,12.0488,420531.0
2022-02-07 13:30:00,12.13,12.15,12.13,12.15,250236.0,12.0488,12.0687,12.0488,12.0687,250236.0
2022-02-07 14:00:00,12.15,12.18,12.13,12.18,310529.0,12.0687,12.0985,12.0488,12.0985,310529.0
2022-02-07 14:30:00,12.18,12.2,12.15,12.19,933123.0,12.0985,12.1184,12.0687,12.1084,933123.0
2022-02-07 15:00:00,12.19,12.21,12.17,12.18,1147788.0,12.1084,12.1283,12.0886,12.0985,1147788.0
2022-02-07 15:30:00,12.18,12.19,12.11,12.15,1889634.0,12.0985,12.1084,12.029,12.0687,1889634.0
2022-02-08 09:30:00,12.14,12.23,12.11,12.13,604825.0,12.0588,12.1482,12.029,12.0488,604825.0
2022-02-08 10:00:00,12.13,12.14,12.09,12.11,426816.0,12.0488,12.0588,12.0091,12.029,426816.0
2022-02-08 10:30:00,12.11,12.13,12.06,12.12,580944.0,12.029,12.0488,11.9793,12.0389,580944.0
2022-02-08 11:00:00,12.12,12.16,12.1,12.16,526574.0,12.0389,12.0786,12.019,12.0786,526574.0
2022-02-08 11:30:00,12.16,12.2,12.14,12.2,306489.0,12.0786,12.1184,12.0588,12.1184,306489.0
2022-02-08 12:00:00,12.2,12.2,12.12,12.14,851904.0,12.1184,12.1184,12.0389,12.0588,851904.0
2022-02-08 12:30:00,12.14,12.15,12.09,12.15,846782.0,12.0588,12.0687,12.0091,12.0687,846782.0
2022-02-08 13:00:00,12.15,12.15,12.09,12.11,449782.0,12.0687,12.0687,12.0091,12.029,449782.0
2022-02-08 13:30:00,12.11,12.16,12.11,12.16,183309.0,12.029,12.0786,12.029,12.0786,183309.0
2022-02-08 14:00:00,12.15,12.17,12.09,12.1,355824.0,12.0687,12.0886,12.0091,12.019,355824.0
2022-02-08 14:30:00,12.11,12.12,12.08,12.1,262694.0,12.029,12.0389,11.9992,12.019,262694.0
2022-02-08 15:00:00,12.1,12.12,12.07,12.09,309130.0,12.019,12.0389,11.9892,12.0091,309130.0
2022-02-08 15:30:00,12.1,12.15,12.06,12.15,1425404.0,12.019,12.0687,11.9793,12.0687,1425404.0
2022-02-09 09:30:00,12.2,12.3,12.16,12.25,1552428.0,12.1184,12.2177,12.0786,12.168,1552428.0
2022-02-09 10:00:00,12.25,12.26,12.19,12.21,1388042.0,12.168,12.178,12.1084,12.1283,1388042.0
2022-02-09 10:30:00,12.21,12.26,12.21,12.25,626794.0,12.1283,12.178,12.1283,12.168,626794.0
2022-02-09 11:00:00,12.24,12.24,12.2,12.22,380821.0,12.1581,12.1581,12.1184,12.1382,380821.0
2022-02-09 11:30:00,12.21,12.24,12.17,12.23,399511.0,12.1283,12.1581,12.0886,12.1482,399511.0
2022-02-09 12:00:00,12.24,12.25,12.22,12.23,527228.0,12.1581,12.168,12.1382,12.1482,527228.0
2022-02-09 12:30:00,12.23,12.25,12.22,12.25,321117.0,12.1482,12.168,12.1382,12.168,321117.0
2022-02-09 13:00:00,12.25,12.26,12.21,12.26,422778.0,12.168,12.178,12.1283,12.178,422778.0
2022-02-09 13:30:00,12.26,12.27,12.23,12.27,756790.0,12.178,12.1879,12.1482,12.1879,756790.0
2022-02-09 14:00:00,12.27,12.29,12.25,12.28,455014.0,12.1879,12.2078,12.168,12.1978,455014.0
2022-02-09 14:30:00,12.29,12.29,12.22,12.27,851713.0,12.2078,12.2078,12.1382,12.1879,851713.0
2022-02-09 15:00:00,12.27,12.27,12.23,12.26,652690.0,12.1879,12.1879,12.1482,12.178,652690.0
2022-02-09 15:30:00,12.26,12.3,12.23,12.3,1429081.0,12.178,12.2177,12.1482,12.2177,1429081.0
2022-02-10 09:30:00,12.18,12.21,11.86,12.08,3246502.0,12.0985,12.1283,11.7807,11.9992,3246502.0
2022-02-10 10:00:00,12.08,12.13,12.0,12.03,1650990.0,11.9992,12.0488,11.9197,11.9495,1650990.0
2022-02-10 10:30:00,12.03,12.04,11.85,12.0,6608031.0,11.9495,11.9594,11.7707,11.9197,6608031.0
2022-02-10 11:00:00,12.0,12.02,11.87,11.92,2035797.0,11.9197,11.9396,11.7906,11.8403,2035797.0
2022-02-10 11:30:00,11.93,11.95,11.86,11.88,896936.0,11.8502,11.8701,11.7807,11.8005,896936.0
2022-02-10 12:00:00,11.88,11.94,11.72,11.73,2325626.0,11.8005,11.8601,11.6416,11.6515,2325626.0
2022-02-10 12:30:00,11.73,11.8,11.53,11.65,2855272.0,11.6515,11.7211,11.4529,11.5721,2855272.0
2022-02-10 13:00:00,11.65,11.7,11.55,11.59,1045653.0,11.5721,11.6217,11.4727,11.5125,1045653.0
2022-02-10 13:30:00,11.59,11.59,11.4,11.46,3790561.0,11.5125,11.5125,11.3237,11.3833,3790561.0
2022-02-10 14:00:00,11.46,11.46,11.24,11.27,2789881.0,11.3833,11.3833,11.1648,11.1946,2789881.0
2022-02-10 14:30:00,11.28,11.39,11.18,11.21,3172846.0,11.2045,11.3138,11.1052,11.135,3172846.0
2022-02-10 15:00:00,11.21,11.36,11.18,11.34,3090673.0,11.135,11.284,11.1052,11.2641,3090673.0
2022-02-10 15:30:00,11.35,11.49,11.32,11.43,10652414.0,11.2741,11.4131,11.2443,11.3535,10652414.0
2022-02-11 09:30:00,11.43,11.59,11.26,11.58,4195676.0,11.3535,11.5125,11.1847,11.5025,4195676.0
2022-02-11 10:00:00,11.57,11.67,11.53,11.62,2805669.0,11.4926,11.5919,11.4529,11.5423,2805669.0
2022-02-11 10:30:00,11.62,11.65,11.55,11.58,1675806.0,11.5423,11.5721,11.4727,11.5025,1675806.0
2022-02-11 11:00:00,11.58,11.61,11.5,11.52,1547281.0,11.5025,11.5323,11.4231,11.4429,1547281.0
2022-02-11 11:30:00,11.52,11.62,11.52,11.58,986564.0,11.4429,11.5423,11.4429,11.5025,986564.0
2022-02-11 12:00:00,11.57,11.59,11.54,11.57,526390.0,11.4926,11.5125,11.4628,11.4926,526390.0
2022-02-11 12:30:00,11.57,11.6,11.51,11.54,586446.0,11.4926,11.5224,11.433,11.4628,586446.0
2022-02-11 13:00:00,11.54,11.55,11.49,11.52,1296348.0,11.4628,11.4727,11.4131,11.4429,1296348.0
2022-02-11 13:30:00,11.51,11.52,11.35,11.36,3139530.0,11.433,11.4429,11.2741,11.284,3139530.0
2022-02-11 14:00:00,11.36,11.43,11.3,11.37,1570816.0,11.284,11.3535,11.2244,11.2939,1570816.0
2022-02-11 14:30:00,11.37,11.42,11.26,11.32,1064271.0,11.2939,11.3436,11.1847,11.2443,1064271.0
2022-02-11 15:00:00,11.32,11.33,11.22,11.28,1339536.0,11.2443,11.2542,11.1449,11.2045,1339536.0
2022-02-11 15:30:00,11.27,11.31,11.22,11.26,3001104.0,11.1946,11.2343,11.1449,11.1847,3001104.0
2022-02-14 09:30:00,11.23,11.23,11.11,11.13,1086496.0,11.1549,11.1549,11.0357,11.0555,1086496.0
2022-02-14 10:00:00,11.13,11.15,11.06,11.1,1511957.0,11.0555,11.0754,10.986,11.0257,1511957.0
2022-02-14 10:30:00,11.1,11.12,11.05,11.06,1791690.0,11.0257,11.0456,10.9761,10.986,1791690.0
2022-02-14 11:00:00,11.07,11.19,11.06,11.19,1598520.0,10.9959,11.1151,10.986,11.1151,1598520.0
2022-02-14 11:30:00,11.18,11.23,11.17,11.22,796139.0,11.1052,11.1549,11.0953,11.1449,796139.0
2022-02-14 12:00:00,11.21,11.22,11.19,11.2,770961.0,11.135,11.1449,11.1151,11.1251,770961.0
2022-02-14 12:30:00,11.2,11.27,11.18,11.27,687204.0,11.1251,11.1946,11.1052,11.1946,687204.0
2022-02-14 13:00:00,11.27,11.29,11.26,11.28,733383.0,11.1946,11.2145,11.1847,11.2045,733383.0
2022-02-14 13:30:00,11.28,11.28,11.16,11.18,1764460.0,11.2045,11.2045,11.0853,11.1052,1764460.0
2022-02-14 14:00:00,11.18,11.26,11.16,11.23,1341554.0,11.1052,11.1847,11.0853,11.1549,1341554.0
2022-02-14 14:30:00,11.22,11.27,11.2,11.26,511876.0,11.1449,11.1946,11.1251,11.1847,511876.0
2022-02-14 15:00:00,11.26,11.27,11.19,11.26,962649.0,11.1847,11.1946,11.1151,11.1847,962649.0
2022-02-14 15:30:00,11.26,11.31,11.24,11.28,2354792.0,11.1847,11.2343,11.1648,11.2045,2354792.0
2022-02-15 09:30:00,11.4,11.46,11.31,11.32,3446982.0,11.3237,11.3833,11.2343,11.2443,3446982.0
2022-02-15 10:00:00,11.32,11.37,11.29,11.34,1268734.0,11.2443,11.2939,11.2145,11.2641,1268734.0
2022-02-15 10:30:00,11.34,11.38,11.31,11.33,1508853.0,11.2641,11.3039,11.2343,11.2542,1508853.0
2022-02-15 11:00:00,11.33,11.33,11.27,11.29,1425205.0,11.2542,11.2542,11.1946,11.2145,1425205.0
2022-02-15 11:30:00,11.3,11.34,11.29,11.32,850249.0,11.2244,11.2641,11.2145,11.2443,850249.0
2022-02-15 12:00:00,11.32,11.32,11.26,11.28,565365.0,11.2443,11.2443,11.1847,11.2045,565365.0
2022-02-15 12:30:00,11.28,11.29,11.22,11.26,1276055.0,11.2045,11.2145,11.1449,11.1847,1276055.0
2022-02-15 13:00:00,11.26,11.36,11.25,11.36,1891699.0,11.1847,11.284,11.1747,11.284,1891699.0
2022-02-15 13:30:00,11.36,11.38,11.33,11.35,687485.0,11.284,11.3039,11.2542,11.2741,687485.0
2022-02-15 14:00:00,11.34,11.37,11.32,11.35,1125169.0,11.2641,11.2939,11.2443,11.2741,1125169.0
2022-02-15 14:30:00,11.35,11.36,11.31,11.34,750362.0,11.2741,11.284,11.2343,11.2641,750362.0
2022-02-15 15:00:00,11.34,11.35,11.31,11.34,792883.0,11.2641,11.2741,11.2343,11.2641,792883.0
2022-02-15 15:30:00,11.35,11.43,11.29,11.4,3593106.0,11.2741,11.3535,11.2145,11.3237,3593106.0
2022-02-16 09:30:00,11.5,11.91,11.45,11.74,3049313.0,11.4231,11.8303,11.3734,11.6615,3049313.0
2022-02-16 10:00:00,11.75,11.85,11.72,11.84,2330415.0,11.6714,11.7707,11.6416,11.7608,2330415.0
2022-02-16 10:30:00,11.84,11.84,11.73,11.79,1483915.0,11.7608,11.7608,11.6515,11.7111,1483915.0
2022-02-16 11:00:00,11.8,11.89,11.8,11.87,1506613.0,11.7211,11.8105,11.7211,11.7906,1506613.0
2022-02-16 11:30:00,11.87,11.91,11.83,11.91,585920.0,11.7906,11.8303,11.7509,11.8303,585920.0
2022-02-16 12:00:00,11.9,12.0,11.9,11.98,3770756.0,11.8204,11.9197,11.8204,11.8999,3770756.0
2022-02-16 12:30:00,11.97,12.02,11.88,11.89,2395558.0,11.8899,11.9396,11.8005,11.8105,2395558.0
2022-02-16 13:00:00,11.89,11.9,11.76,11.84,1935547.0,11.8105,11.8204,11.6813,11.7608,1935547.0
2022-02-16 13:30:00,11.84,11.84,11.68,11.72,2652402.0,11.7608,11.7608,11.6019,11.6416,2652402.0
2022-02-16 14:00:00,11.72,11.8,11.69,11.8,1781549.0,11.6416,11.7211,11.6118,11.7211,1781549.0
2022-02-16 14:30:00,11.79,11.82,11.75,11.78,660894.0,11.7111,11.7409,11.6714,11.7012,660894.0
2022-02-16 15:00:00,11.79,11.8,11.75,11.8,638254.0,11.7111,11.7211,11.6714,11.7211,638254.0
2022-02-16 15:30:00,11.79,11.81,11.72,11.73,2342417.0,11.7111,11.731,11.6416,11.6515,2342417.0
2022-02-17 09:30:00,11.71,11.81,11.61,11.61,759900.0,11.6317,11.731,11.5323,11.5323,759900.0
2022-02-17 10:00:00,11.62,11.68,11.59,11.61,708692.0,11.5423,11.6019,11.5125,11.5323,708692.0
2022-02-17 10:30:00,11.61,11.65,11.58,11.62,518140.0,11.5323,11.5721,11.5025,11.5423,518140.0
2022-02-17 11:00:00,11.62,11.67,11.55,11.58,690314.0,11.5423,11.5919,11.4727,11.5025,690314.0
2022-02-17 11:30:00,11.58,11.66,11.55,11.65,989258.0,11.5025,11.582,11.4727,11.5721,989258.0
2022-02-17 12:00:00,11.65,11.72,11.65,11.72,1117941.0,11.5721,11.6416,11.5721,11.6416,1117941.0
2022-02-17 12:30:00,11.71,11.74,11.67,11.71,543878.0,11.6317,11.6615,11.5919,11.6317,543878.0
2022-02-17 13:00:00,11.71,11.73,11.68,11.71,281894.0,11.6317,11.6515,11.6019,11.6317,281894.0
2022-02-17 13:30:00,11.71,11.72,11.66,11.69,357030.0,11.6317,11.6416,11.582,11.6118,357030.0
2022-02-17 14:00:00,11.68,11.69,11.6,11.61,462664.0,11.6019,11.6118,11.5224,11.5323,462664.0
2022-02-17 14:30:00,11.61,11.62,11.58,11.61,696301.0,11.5323,11.5423,11.5025,11.5323,696301.0
2022-02-17 15:00:00,11.61,11.62,11.55,11.59,904939.0,11.5323,11.5423,11.4727,11.5125,904939.0
2022-02-17 15:30:00,11.6,11.63,11.55,11.6,1878850.0,11.5224,11.5522,11.4727,11.5224,1878850.0
2022-02-18 09:30:00,11.54,11.66,11.51,11.65,714486.0,11.4628,11.582,11.433,11.5721,714486.0
2022-02-18 10:00:00,11.64,11.67,11.59,11.6,541913.0,11.5621,11.5919,11.5125,11.5224,541913.0
2022-02-18 10:30:00,11.59,11.61,11.55,11.59,674036.0,11.5125,11.5323,11.4727,11.5125,674036.0
2022-02-18 11:00:00,11.58,11.6,11.52,11.58,646748.0,11.5025,11.5224,11.4429,11.5025,646748.0
2022-02-18 11:30:00,11.58,11.58,11.47,11.48,538346.0,11.5025,11.5025,11.3933,11.4032,538346.0
2022-02-18 12:00:00,11.48,11.51,11.44,11.46,618438.0,11.4032,11.433,11.3635,11.3833,618438.0
2022-02-18 12:30:00,11.46,11.48,11.37,11.38,616166.0,11.3833,11.4032,11.2939,11.3039,616166.0
2022-02-18 13:00:00,11.38,11.41,11.34,11.38,497397.0,11.3039,11.3337,11.2641,11.3039,497397.0
2022-02-18 13:30:00,11.39,11.45,11.37,11.45,425245.0,11.3138,11.3734,11.2939,11.3734,425245.0
2022-02-18 14:00:00,11.45,11.49,11.4,11.49,633105.0,11.3734,11.4131,11.3237,11.4131,633105.0
2022-02-18 14:30:00,11.48,11.5,11.43,11.49,533872.0,11.4032,11.4231,11.3535,11.4131,533872.0
2022-02-18 15:00:00,11.48,11.5,11.41,11.42,725680.0,11.4032,11.4231,11.3337,11.3436,725680.0
2022-02-18 15:30:00,11.42,11.44,11.36,11.41,3214154.0,11.3436,11.3635,11.284,11.3337,3214154.0
2022-02-22 09:30:00,11.3,11.38,11.26,11.36,961181.0,11.2244,11.3039,11.1847,11.284,961181.0
2022-02-22 10:00:00,11.36,11.37,11.29,11.36,833873.0,11.284,11.2939,11.2145,11.284,833873.0
2022-02-22 10:30:00,11.36,11.36,11.31,11.32,649662.0,11.284,11.284,11.2343,11.2443,649662.0
2022-02-22 11:00:00,11.32,11.35,11.28,11.32,712776.0,11.2443,11.2741,11.2045,11.2443,712776.0
2022-02-22 11:30:00,11.32,11.35,11.29,11.33,821751.0,11.2443,11.2741,11.2145,11.2542,821751.0
2022-02-22 12:00:00,11.33,11.35,11.27,11.29,889267.0,11.2542,11.2741,11.1946,11.2145,889267.0
2022-02-22 12:30:00,11.29,11.31,11.27,11.29,738240.0,11.2145,11.2343,11.1946,11.2145,738240.0
2022-02-22 13:00:00,11.28,11.31,11.22,11.3,721658.0,11.2045,11.2343,11.1449,11.2244,721658.0
2022-02-22 13:30:00,11.29,11.31,11.24,11.26,328054.0,11.2145,11.2343,11.1648,11.1847,328054.0
2022-02-22 14:00:00,11.26,11.31,11.22,11.28,808518.0,11.1847,11.2343,11.1449,11.2045,808518.0
2022-02-22 14:30:00,11.27,11.35,11.26,11.33,1040712.0,11.1946,11.2741,11.1847,11.2542,1040712.0
2022-02-22 15:00:00,11.32,11.35,11.28,11.33,618629.0,11.2443,11.2741,11.2045,11.2542,618629.0
2022-02-22 15:30:00,11.33,11.35,11.28,11.33,2278965.0,11.2542,11.2741,11.2045,11.2542,2278965.0
2022-02-23 09:30:00,11.32,11.38,11.29,11.3,572394.0,11.2443,11.3039,11.2145,11.2244,572394.0
2022-02-23 10:00:00,11.3,11.31,11.18,11.19,1102101.0,11.2244,11.2343,11.1052,11.1151,1102101.0
2022-02-23 10:30:00,11.18,11.23,11.08,11.1,1171616.0,11.1052,11.1549,11.0059,11.0257,1171616.0
2022-02-23 11:00:00,11.09,11.17,11.06,11.13,554723.0,11.0158,11.0953,10.986,11.0555,554723.0
2022-02-23 11:30:00,11.13,11.18,11.13,11.18,333105.0,11.0555,11.1052,11.0555,11.1052,333105.0
2022-02-23 12:00:00,11.18,11.24,11.17,11.19,1539373.0,11.1052,11.1648,11.0953,11.1151,1539373.0
2022-02-23 12:30:00,11.2,11.21,11.16,11.17,640110.0,11.1251,11.135,11.0853,11.0953,640110.0
2022-02-23 13:00:00,11.17,11.17,11.09,11.13,1009736.0,11.0953,11.0953,11.0158,11.0555,1009736.0
2022-02-23 13:30:00,11.13,11.19,11.1,11.17,453835.0,11.0555,11.1151,11.0257,11.0953,453835.0
2022-02-23 14:00:00,11.17,11.17,11.06,11.07,501027.0,11.0953,11.0953,10.986,10.9959,501027.0
2022-02-23 14:30:00,11.07,11.1,11.01,11.03,1203091.0,10.9959,11.0257,10.9363,10.9562,1203091.0
2022-02-23 15:00:00,11.03,11.03,10.91,10.96,2077045.0,10.9562,10.9562,10.837,10.8867,2077045.0
2022-02-23 15:30:00,10.96,10.96,10.84,10.86,3052178.0,10.8867,10.8867,10.7675,10.7873,3052178.0
2022-02-24 09:30:00,10.6,10.83,10.47,10.83,1922362.0,10.5291,10.7575,10.4,10.7575,1922362.0
2022-02-24 10:00:00,10.83,10.88,10.69,10.76,2091036.0,10.7575,10.8072,10.6185,10.688,2091036.0
2022-02-24 10:30:00,10.75,10.89,10.72,10.88,1472894.0,10.6781,10.8171,10.6483,10.8072,1472894.0
2022-02-24 11:00:00,10.88,10.92,10.78,10.79,1201827.0,10.8072,10.8469,10.7079,10.7178,1201827.0
2022-02-24 11:30:00,10.79,10.8,10.71,10.78,605295.0,10.7178,10.7277,10.6383,10.7079,605295.0
2022-02-24 12:00:00,10.77,10.79,10.69,10.72,940154.0,10.6979,10.7178,10.6185,10.6483,940154.0
2022-02-24 12:30:00,10.72,10.79,10.69,10.76,961136.0,10.6483,10.7178,10.6185,10.688,961136.0
2022-02-24 13:00:00,10.76,10.82,10.74,10.78,832281.0,10.688,10.7476,10.6681,10.7079,832281.0
2022-02-24 13:30:00,10.78,10.89,10.77,10.85,1026881.0,10.7079,10.8171,10.6979,10.7774,1026881.0
2022-02-24 14:00:00,10.85,10.93,10.81,10.9,777350.0,10.7774,10.8569,10.7377,10.8271,777350.0
2022-02-24 14:30:00,10.89,10.95,10.89,10.95,707205.0,10.8171,10.8767,10.8171,10.8767,707205.0
2022-02-24 15:00:00,10.94,11.02,10.94,10.99,1201217.0,10.8668,10.9463,10.8668,10.9165,1201217.0
2022-02-24 15:30:00,10.99,11.13,10.98,11.08,2853110.0,10.9165,11.0555,10.9065,11.0059,2853110.0
2022-02-25 09:30:00,11.13,11.28,11.1,11.24,1101215.0,11.0555,11.2045,11.0257,11.1648,1101215.0
2022-02-25 10:00:00,11.24,11.33,11.21,11.29,1122501.0,11.1648,11.2542,11.135,11.2145,1122501.0
2022-02-25 10:30:00,11.29,11.37,11.24,11.35,972773.0,11.2145,11.2939,11.1648,11.2741,972773.0
2022-02-25 11:00:00,11.35,11.36,11.3,11.34,667980.0,11.2741,11.284,11.2244,11.2641,667980.0
2022-02-25 11:30:00,11.33,11.37,11.31,11.37,1178823.0,11.2542,11.2939,11.2343,11.2939,1178823.0
2022-02-25 12:00:00,11.36,11.36,11.32,11.35,588452.0,11.284,11.284,11.2443,11.2741,588452.0
2022-02-25 12:30:00,11.35,11.41,11.33,11.36,871340.0,11.2741,11.3337,11.2542,11.284,871340.0
2022-02-25 13:00:00,11.37,11.4,11.35,11.38,507034.0,11.2939,11.3237,11.2741,11.3039,507034.0
2022-02-25 13:30:00,11.38,11.45,11.37,11.41,391392.0,11.3039,11.3734,11.2939,11.3337,391392.0
2022-02-25 14:00:00,11.4,11.42,11.38,11.41,345996.0,11.3237,11.3436,11.3039,11.3337,345996.0
2022-02-25 14:30:00,11.41,11.43,11.36,11.37,460763.0,11.3337,11.3535,11.284,11.2939,460763.0
2022-02-25 15:00:00,11.37,11.37,11.32,11.32,485142.0,11.2939,11.2939,11.2443,11.2443,485142.0
2022-02-25 15:30:00,11.33,11.38,11.3,11.37,1969358.0,11.2542,11.3039,11.2244,11.2939,1969358.0
2022-02-28 09:30:00,11.17,11.32,11.1,11.26,1354796.0,11.0953,11.2443,11.0257,11.1847,1354796.0
2022-02-28 10:00:00,11.26,11.3,11.2,11.29,1145497.0,11.1847,11.2244,11.1251,11.2145,1145497.0
2022-02-28 10:30:00,11.29,11.38,11.29,11.35,1170956.0,11.2145,11.3039,11.2145,11.2741,1170956.0
2022-02-28 11:00:00,11.35,11.38,11.33,11.36,556382.0,11.2741,11.3039,11.2542,11.284,556382.0
2022-02-28 11:30:00,11.36,11.43,11.35,11.43,454313.0,11.284,11.3535,11.2741,11.3535,454313.0
2022-02-28 12:00:00,11.43,11.44,11.32,11.35,1073535.0,11.3535,11.3635,11.2443,11.2741,1073535.0
2022-02-28 12:30:00,11.35,11.35,11.26,11.28,899850.0,11.2741,11.2741,11.1847,11.2045,899850.0
2022-02-28 13:00:00,11.28,11.32,11.25,11.29,496436.0,11.2045,11.2443,11.1747,11.2145,496436.0
2022-02-28 13:30:00,11.28,11.31,11.25,11.29,1373879.0,11.2045,11.2343,11.1747,11.2145,1373879.0
2022-02-28 14:00:00,11.29,11.29,11.2,11.23,590799.0,11.2145,11.2145,11.1251,11.1549,590799.0
2022-02-28 14:30:00,11.24,11.29,11.21,11.28,716370.0,11.1648,11.2145,11.135,11.2045,716370.0
2022-02-28 15:00:00,11.27,11.33,11.27,11.32,1068937.0,11.1946,11.2542,11.1946,11.2443,1068937.0
2022-02-28 15:30:00,11.32,11.42,11.29,11.37,2819365.0,11.2443,11.3436,11.2145,11.2939,2819365.0
2022-03-01 09:30:00,11.32,11.46,11.3,11.38,1118383.0,11.2443,11.3833,11.2244,11.3039,1118383.0
2022-03-01 10:00:00,11.38,11.39,11.27,11.29,681800.0,11.3039,11.3138,11.1946,11.2145,681800.0
2022-03-01 10:30:00,11.29,11.3,11.19,11.24,588043.0,11.2145,11.2244,11.1151,11.1648,588043.0
2022-03-01 11:00:00,11.24,11.26,11.15,11.18,1179676.0,11.1648,11.1847,11.0754,11.1052,1179676.0
2022-03-01 11:30:00,11.18,11.18,11.01,11.04,1348707.0,11.1052,11.1052,10.9363,10.9661,1348707.0
2022-03-01 12:00:00,11.03,11.06,10.97,11.06,689643.0,10.9562,10.986,10.8966,10.986,689643.0
2022-03-01 12:30:00,11.06,11.17,11.05,11.17,542558.0,10.986,11.0953,10.9761,11.0953,542558.0
2022-03-01 13:00:00,11.17,11.17,11.1,11.13,586912.0,11.0953,11.0953,11.0257,11.0555,586912.0
2022-03-01 13:30:00,11.14,11.21,11.12,11.21,658232.0,11.0655,11.135,11.0456,11.135,658232.0
2022-03-01 14:00:00,11.21,11.29,11.15,11.29,636383.0,11.135,11.2145,11.0754,11.2145,636383.0
2022-03-01 14:30:00,11.29,11.33,11.26,11.27,1603015.0,11.2145,11.2542,11.1847,11.1946,1603015.0
2022-03-01 15:00:00,11.27,11.35,11.26,11.3,1304430.0,11.1946,11.2741,11.1847,11.2244,1304430.0
2022-03-01 15:30:00,11.29,11.32,11.22,11.31,2948857.0,11.2145,11.2443,11.1449,11.2343,2948857.0
2022-03-02 09:30:00,11.3,11.52,11.26,11.44,1324273.0,11.2244,11.4429,11.1847,11.3635,1324273.0
2022-03-02 10:00:00,11.44,11.53,11.38,11.52,2874179.0,11.3635,11.4529,11.3039,11.4429,2874179.0
2022-03-02 10:30:00,11.52,11.52,11.45,11.47,1316096.0,11.4429,11.4429,11.3734,11.3933,1316096.0
2022-03-02 11:00:00,11.47,11.49,11.4,11.48,831449.0,11.3933,11.4131,11.3237,11.4032,831449.0
2022-03-02 11:30:00,11.48,11.52,11.41,11.45,690170.0,11.4032,11.4429,11.3337,11.3734,690170.0
2022-03-02 12:00:00,11.45,11.47,11.35,11.41,767956.0,11.3734,11.3933,11.2741,11.3337,767956.0
2022-03-02 12:30:00,11.41,11.44,11.4,11.44,433112.0,11.3337,11.3635,11.3237,11.3635,433112.0
2022-03-02 13:00:00,11.44,11.46,11.41,11.44,352718.0,11.3635,11.3833,11.3337,11.3635,352718.0
2022-03-02 13:30:00,11.44,11.49,11.43,11.48,783272.0,11.3635,11.4131,11.3535,11.4032,783272.0
2022-03-02 14:00:00,11.48,11.51,11.41,11.43,740906.0,11.4032,11.433,11.3337,11.3535,740906.0
2022-03-02 14:30:00,11.44,11.47,11.42,11.43,571946.0,11.3635,11.3933,11.3436,11.3535,571946.0
2022-03-02 15:00:00,11.43,11.46,11.4,11.43,748426.0,11.3535,11.3833,11.3237,11.3535,748426.0
2022-03-02 15:30:00,11.43,11.48,11.42,11.46,2477973.0,11.3535,11.4032,11.3436,11.3833,2477973.0
2022-03-03 09:30:00,11.52,11.67,11.49,11.5,1255768.0,11.4429,11.5919,11.4131,11.4231,1255768.0
2022-03-03 10:00:00,11.5,11.56,11.48,11.55,979326.0,11.4231,11.4827,11.4032,11.4727,979326.0
2022-03-03 10:30:00,11.54,11.55,11.43,11.43,674064.0,11.4628,11.4727,11.3535,11.3535,674064.0
2022-03-03 11:00:00,11.44,11.44,11.38,11.42,839552.0,11.3635,11.3635,11.3039,11.3436,839552.0
2022-03-03 11:30:00,11.41,11.51,11.4,11.44,1007068.0,11.3337,11.433,11.3237,11.3635,1007068.0
2022-03-03 12:00:00,11.44,11.52,11.44,11.48,396847.0,11.3635,11.4429,11.3635,11.4032,396847.0
2022-03-03 12:30:00,11.49,11.55,11.48,11.51,1007702.0,11.4131,11.4727,11.4032,11.433,1007702.0
2022-03-03 13:00:00,11.51,11.51,11.46,11.47,544090.0,11.433,11.433,11.3833,11.3933,544090.0
2022-03-03 13:30:00,11.47,11.48,11.39,11.39,795167.0,11.3933,11.4032,11.3138,11.3138,795167.0
2022-03-03 14:00:00,11.4,11.43,11.37,11.4,519629.0,11.3237,11.3535,11.2939,11.3237,519629.0
2022-03-03 14:30:00,11.4,11.4,11.36,11.38,391238.0,11.3237,11.3237,11.284,11.3039,391238.0
2022-03-03 15:00:00,11.38,11.42,11.34,11.42,620116.0,11.3039,11.3436,11.2641,11.3436,620116.0
2022-03-03 15:30:00,11.42,11.44,11.38,11.44,2399047.0,11.3436,11.3635,11.3039,11.3635,2399047.0
2022-03-04 09:30:00,11.36,11.38,11.25,11.34,760101.0,11.284,11.3039,11.1747,11.2641,760101.0
2022-03-04 10:00:00,11.34,11.36,11.11,11.13,1007039.0,11.2641,11.284,11.0357,11.0555,1007039.0
2022-03-04 10:30:00,11.14,11.2,11.13,11.15,971628.0,11.0655,11.1251,11.0555,11.0754,971628.0
2022-03-04 11:00:00,11.16,11.24,11.14,11.23,565062.0,11.0853,11.1648,11.0655,11.1549,565062.0
2022-03-04 11:30:00,11.22,11.25,11.2,11.23,560206.0,11.1449,11.1747,11.1251,11.1549,560206.0
2022-03-04 12:00:00,11.23,11.28,11.21,11.27,578411.0,11.1549,11.2045,11.135,11.1946,578411.0
2022-03-04 12:30:00,11.27,11.32,11.25,11.29,516009.0,11.1946,11.2443,11.1747,11.2145,516009.0
2022-03-04 13:00:00,11.29,11.33,11.24,11.24,1956319.0,11.2145,11.2542,11.1648,11.1648,1956319.0
2022-03-04 13:30:00,11.25,11.26,11.2,11.2,784181.0,11.1747,11.1847,11.1251,11.1251,784181.0
2022-03-04 14:00:00,11.2,11.26,11.16,11.24,698338.0,11.1251,11.1847,11.0853,11.1648,698338.0
2022-03-04 14:30:00,11.24,11.24,11.19,11.2,560158.0,11.1648,11.1648,11.1151,11.1251,560158.0
2022-03-04 15:00:00,11.2,11.24,11.15,11.21,790226.0,11.1251,11.1648,11.0754,11.135,790226.0
2022-03-04 15:30:00,11.21,11.22,11.15,11.2,2962722.0,11.135,11.1449,11.0754,11.1251,2962722.0
2022-03-07 09:30:00,11.06,11.19,10.74,10.77,3332292.0,10.986,11.1151,10.6681,10.6979,3332292.0
2022-03-07 10:00:00,10.77,10.86,10.63,10.64,1958139.0,10.6979,10.7873,10.5589,10.5688,1958139.0
2022-03-07 10:30:00,10.63,10.66,10.56,10.59,2101193.0,10.5589,10.5887,10.4894,10.5192,2101193.0
2022-03-07 11:00:00,10.59,10.67,10.48,10.62,3517910.0,10.5192,10.5986,10.4099,10.5489,3517910.0
2022-03-07 11:30:00,10.62,10.64,10.42,10.44,2368351.0,10.5489,10.5688,10.3503,10.3702,2368351.0
2022-03-07 12:00:00,10.46,10.55,10.43,10.52,1927021.0,10.39,10.4794,10.3602,10.4496,1927021.0
2022-03-07 12:30:00,10.52,10.71,10.48,10.7,1727022.0,10.4496,10.6383,10.4099,10.6284,1727022.0
2022-03-07 13:00:00,10.7,10.71,10.63,10.66,658471.0,10.6284,10.6383,10.5589,10.5887,658471.0
2022-03-07 13:30:00,10.66,10.69,10.56,10.56,677053.0,10.5887,10.6185,10.4894,10.4894,677053.0
2022-03-07 14:00:00,10.57,10.62,10.54,10.56,1259273.0,10.4993,10.5489,10.4695,10.4894,1259273.0
2022-03-07 14:30:00,10.57,10.58,10.49,10.52,1153776.0,10.4993,10.5092,10.4198,10.4496,1153776.0
2022-03-07 15:00:00,10.53,10.54,10.49,10.51,989205.0,10.4596,10.4695,10.4198,10.4397,989205.0
2022-03-07 15:30:00,10.5,10.54,10.48,10.52,3724108.0,10.4298,10.4695,10.4099,10.4496,3724108.0
2022-03-08 09:30:00,10.57,10.59,10.36,10.39,2642474.0,10.4993,10.5192,10.2907,10.3205,2642474.0
2022-03-08 10:00:00,10.38,10.53,10.36,10.43,1685569.0,10.3106,10.4596,10.2907,10.3602,1685569.0
2022-03-08 10:30:00,10.43,10.51,10.42,10.49,1443502.0,10.3602,10.4397,10.3503,10.4198,1443502.0
2022-03-08 11:00:00,10.49,10.54,10.46,10.51,1208882.0,10.4198,10.4695,10.39,10.4397,1208882.0
2022-03-08 11:30:00,10.5,10.52,10.47,10.51,904613.0,10.4298,10.4496,10.4,10.4397,904613.0
2022-03-08 12:00:00,10.51,10.75,10.51,10.72,2251155.0,10.4397,10.6781,10.4397,10.6483,2251155.0
2022-03-08 12:30:00,10.72,10.74,10.68,10.74,1860220.0,10.6483,10.6681,10.6085,10.6681,1860220.0
2022-03-08 13:00:00,10.74,10.91,10.72,10.85,3062081.0,10.6681,10.837,10.6483,10.7774,3062081.0
2022-03-08 13:30:00,10.85,10.86,10.71,10.83,4739990.0,10.7774,10.7873,10.6383,10.7575,4739990.0
2022-03-08 14:00:00,10.83,10.9,10.8,10.9,1147456.0,10.7575,10.8271,10.7277,10.8271,1147456.0
2022-03-08 14:30:00,10.89,10.93,10.82,10.85,1147547.0,10.8171,10.8569,10.7476,10.7774,1147547.0
2022-03-08 15:00:00,10.85,10.89,10.81,10.83,2486823.0,10.7774,10.8171,10.7377,10.7575,2486823.0
2022-03-08 15:30:00,10.83,10.86,10.77,10.84,4777989.0,10.7575,10.7873,10.6979,10.7675,4777989.0
2022-03-09 09:30:00,11.04,11.24,11.04,11.04,1845589.0,10.9661,11.1648,10.9661,10.9661,1845589.0
2022-03-09 10:00:00,11.05,11.07,10.98,11.02,2045067.0,10.9761,10.9959,10.9065,10.9463,2045067.0
2022-03-09 10:30:00,11.02,11.06,10.98,11.02,655394.0,10.9463,10.986,10.9065,10.9463,655394.0
2022-03-09 11:00:00,11.02,11.06,10.98,11.06,865204.0,10.9463,10.986,10.9065,10.986,865204.0
2022-03-09 11:30:00,11.06,11.16,11.05,11.15,478300.0,10.986,11.0853,10.9761,11.0754,478300.0
2022-03-09 12:00:00,11.15,11.18,11.12,11.15,641063.0,11.0754,11.1052,11.0456,11.0754,641063.0
2022-03-09 12:30:00,11.15,11.16,11.13,11.15,305878.0,11.0754,11.0853,11.0555,11.0754,305878.0
2022-03-09 13:00:00,11.15,11.18,11.13,11.13,615014.0,11.0754,11.1052,11.0555,11.0555,615014.0
2022-03-09 13:30:00,11.13,11.14,11.04,11.07,359016.0,11.0555,11.0655,10.9661,10.9959,359016.0
2022-03-09 14:00:00,11.06,11.12,11.06,11.06,844834.0,10.986,11.0456,10.986,10.986,844834.0
2022-03-09 14:30:00,11.07,11.11,11.05,11.05,1164768.0,10.9959,11.0357,10.9761,10.9761,1164768.0
2022-03-09 15:00:00,11.06,11.07,11.02,11.04,819089.0,10.986,10.9959,10.9463,10.9661,819089.0
2022-03-09 15:30:00,11.04,11.09,11.0,11.02,2284542.0,10.9661,11.0158,10.9264,10.9463,2284542.0
2022-03-10 09:30:00,10.92,10.93,10.73,10.73,1027681.0,10.8469,10.8569,10.6582,10.6582,1027681.0
2022-03-10 10:00:00,10.74,10.8,10.71,10.72,895867.0,10.6681,10.7277,10.6383,10.6483,895867.0
2022-03-10 10:30:00,10.71,10.76,10.65,10.73,1493644.0,10.6383,10.688,10.5787,10.6582,1493644.0
2022-03-10 11:00:00,10.73,10.77,10.69,10.69,804191.0,10.6582,10.6979,10.6185,10.6185,804191.0
2022-03-10 11:30:00,10.7,10.74,10.66,10.74,677578.0,10.6284,10.6681,10.5887,10.6681,677578.0
2022-03-10 12:00:00,10.73,10.78,10.72,10.78,360341.0,10.6582,10.7079,10.6483,10.7079,360341.0
2022-03-10 12:30:00,10.78,10.78,10.74,10.76,392831.0,10.7079,10.7079,10.6681,10.688,392831.0
2022-03-10 13:00:00,10.75,10.79,10.73,10.78,638709.0,10.6781,10.7178,10.6582,10.7079,638709.0
2022-03-10 13:30:00,10.77,10.79,10.74,10.75,564093.0,10.6979,10.7178,10.6681,10.6781,564093.0
2022-03-10 14:00:00,10.74,10.8,10.74,10.77,445660.0,10.6681,10.7277,10.6681,10.6979,445660.0
2022-03-10 14:30:00,10.78,10.83,10.77,10.82,279094.0,10.7079,10.7575,10.6979,10.7476,279094.0
2022-03-10 15:00:00,10.82,10.84,10.78,10.84,900907.0,10.7476,10.7675,10.7079,10.7675,900907.0
2022-03-10 15:30:00,10.84,10.89,10.81,10.87,1670714.0,10.7675,10.8171,10.7377,10.7973,1670714.0
2022-03-11 09:30:00,10.92,10.96,10.84,10.87,651925.0,10.8469,10.8867,10.7675,10.7973,651925.0
2022-03-11 10:00:00,10.87,10.89,10.78,10.83,522161.0,10.7973,10.8171,10.7079,10.7575,522161.0
2022-03-11 10:30:00,10.83,10.87,10.77,10.87,357962.0,10.7575,10.7973,10.6979,10.7973,357962.0
2022-03-11 11:00:00,10.87,10.9,10.83,10.87,379484.0,10.7973,10.8271,10.7575,10.7973,379484.0
2022-03-11 11:30:00,10.88,10.88,10.81,10.84,428497.0,10.8072,10.8072,10.7377,10.7675,428497.0
2022-03-11 12:00:00,10.84,10.85,10.79,10.84,1036191.0,10.7675,10.7774,10.7178,10.7675,1036191.0
2022-03-11 12:30:00,10.84,10.86,10.79,10.81,690843.0,10.7675,10.7873,10.7178,10.7377,690843.0
2022-03-11 13:00:00,10.81,10.84,10.78,10.83,626640.0,10.7377,10.7675,10.7079,10.7575,626640.0
2022-03-11 13:30:00,10.83,10.83,10.74,10.76,496894.0,10.7575,10.7575,10.6681,10.688,496894.0
2022-03-11 14:00:00,10.76,10.83,10.75,10.83,497148.0,10.688,10.7575,10.6781,10.7575,497148.0
2022-03-11 14:30:00,10.83,10.86,10.79,10.8,364473.0,10.7575,10.7873,10.7178,10.7277,364473.0
2022-03-11 15:00:00,10.8,10.81,10.76,10.77,358709.0,10.7277,10.7377,10.688,10.6979,358709.0
2022-03-11 15:30:00,10.76,10.8,10.75,10.77,1815871.0,10.688,10.7277,10.6781,10.6979,1815871.0
2022-03-14 09:30:00,10.79,10.89,10.74,10.8,1811410.0,10.7178,10.8171,10.6681,10.7277,1811410.0
2022-03-14 10:00:00,10.8,10.93,10.8,10.87,1158772.0,10.7277,10.8569,10.7277,10.7973,1158772.0
2022-03-14 10:30:00,10.86,10.98,10.85,10.96,2619196.0,10.7873,10.9065,10.7774,10.8867,2619196.0
2022-03-14 11:00:00,10.96,11.02,10.94,11.0,2025948.0,10.8867,10.9463,10.8668,10.9264,2025948.0
2022-03-14 11:30:00,11.0,11.0,10.91,10.97,1119326.0,10.9264,10.9264,10.837,10.8966,1119326.0
2022-03-14 12:00:00,10.97,11.12,10.94,11.12,2542706.0,10.8966,11.0456,10.8668,11.0456,2542706.0
2022-03-14 12:30:00,11.12,11.14,11.05,11.12,4386591.0,11.0456,11.0655,10.9761,11.0456,4386591.0
2022-03-14 13:00:00,11.12,11.14,11.08,11.09,1135498.0,11.0456,11.0655,11.0059,11.0158,1135498.0
2022-03-14 13:30:00,11.09,11.12,11.06,11.1,1122448.0,11.0158,11.0456,10.986,11.0257,1122448.0
2022-03-14 14:00:00,11.1,11.13,11.09,11.1,2861776.0,11.0257,11.0555,11.0158,11.0257,2861776.0
2022-03-14 14:30:00,11.11,11.18,11.1,11.18,1227754.0,11.0357,11.1052,11.0257,11.1052,1227754.0
2022-03-14 15:00:00,11.18,11.2,11.14,11.2,3738515.0,11.1052,11.1251,11.0655,11.1251,3738515.0
2022-03-14 15:30:00,11.19,11.21,11.15,11.19,3785184.0,11.1151,11.135,11.0754,11.1151,3785184.0
2022-03-15 09:30:00,11.25,11.3,11.18,11.29,2034052.0,11.1747,11.2244,11.1052,11.2145,2034052.0
2022-03-15 10:00:00,11.29,11.31,11.09,11.11,1532128.0,11.2145,11.2343,11.0158,11.0357,1532128.0
2022-03-15 10:30:00,11.11,11.12,11.0,11.04,1099710.0,11.0357,11.0456,10.9264,10.9661,1099710.0
2022-03-15 11:00:00,11.04,11.18,11.03,11.18,1294116.0,10.9661,11.1052,10.9562,11.1052,1294116.0
2022-03-15 11:30:00,11.17,11.33,11.17,11.29,5343132.0,11.0953,11.2542,11.0953,11.2145,5343132.0
2022-03-15 12:00:00,11.28,11.32,11.22,11.28,1940222.0,11.2045,11.2443,11.1449,11.2045,1940222.0
2022-03-15 12:30:00,11.28,11.3,11.22,11.29,1406269.0,11.2045,11.2244,11.1449,11.2145,1406269.0
2022-03-15 13:00:00,11.29,11.34,11.28,11.3,1206831.0,11.2145,11.2641,11.2045,11.2244,1206831.0
2022-03-15 13:30:00,11.3,11.35,11.29,11.34,638703.0,11.2244,11.2741,11.2145,11.2641,638703.0
2022-03-15 14:00:00,11.34,11.37,11.31,11.36,1041844.0,11.2641,11.2939,11.2343,11.284,1041844.0
2022-03-15 14:30:00,11.36,11.45,11.35,11.45,2234935.0,11.284,11.3734,11.2741,11.3734,2234935.0
2022-03-15 15:00:00,11.44,11.5,11.43,11.48,1864078.0,11.3635,11.4231,11.3535,11.4032,1864078.0
2022-03-15 15:30:00,11.49,11.54,11.47,11.51,5367934.0,11.4131,11.4628,11.3933,11.433,5367934.0
2022-03-16 09:30:00,11.61,11.86,11.54,11.84,2468618.0,11.5323,11.7807,11.4628,11.7608,2468618.0
2022-03-16 10:00:00,11.85,12.0,11.84,11.95,2403384.0,11.7707,11.9197,11.7608,11.8701,2403384.0
2022-03-16 10:30:00,11.95,12.02,11.91,12.02,3621399.0,11.8701,11.9396,11.8303,11.9396,3621399.0
2022-03-16 11:00:00,12.02,12.02,11.96,11.97,1343546.0,11.9396,11.9396,11.88,11.8899,1343546.0
2022-03-16 11:30:00,11.98,12.02,11.94,11.99,919740.0,11.8999,11.9396,11.8601,11.9098,919740.0
2022-03-16 12:00:00,11.99,11.99,11.92,11.95,1412953.0,11.9098,11.9098,11.8403,11.8701,1412953.0
2022-03-16 12:30:00,11.96,12.0,11.89,11.92,1536902.0,11.88,11.9197,11.8105,11.8403,1536902.0
2022-03-16 13:00:00,11.93,11.95,11.9,11.93,5237851.0,11.8502,11.8701,11.8204,11.8502,5237851.0
2022-03-16 13:30:00,11.93,11.97,11.9,11.95,1425814.0,11.8502,11.8899,11.8204,11.8701,1425814.0
2022-03-16 14:00:00,11.94,11.95,11.77,11.8,1590102.0,11.8601,11.8701,11.6913,11.7211,1590102.0
2022-03-16 14:30:00,11.81,11.93,11.72,11.92,1594246.0,11.731,11.8502,11.6416,11.8403,1594246.0
2022-03-16 15:00:00,11.92,11.96,11.88,11.95,1126040.0,11.8403,11.88,11.8005,11.8701,1126040.0
2022-03-16 15:30:00,11.95,12.0,11.9,12.0,2801792.0,11.8701,11.9197,11.8204,11.9197,2801792.0
2022-03-17 09:30:00,11.86,11.99,11.81,11.91,1822389.0,11.7807,11.9098,11.731,11.8303,1822389.0
2022-03-17 10:00:00,11.92,12.03,11.79,11.82,2419473.0,11.8403,11.9495,11.7111,11.7409,2419473.0
2022-03-17 10:30:00,11.82,11.85,11.74,11.78,1496067.0,11.7409,11.7707,11.6615,11.7012,1496067.0
2022-03-17 11:00:00,11.79,11.84,11.78,11.82,1121255.0,11.7111,11.7608,11.7012,11.7409,1121255.0
2022-03-17 11:30:00,11.82,11.82,11.75,11.76,3168968.0,11.7409,11.7409,11.6714,11.6813,3168968.0
2022-03-17 12:00:00,11.76,11.81,11.73,11.76,1925792.0,11.6813,11.731,11.6515,11.6813,1925792.0
2022-03-17 12:30:00,11.76,11.76,11.71,11.75,818306.0,11.6813,11.6813,11.6317,11.6714,818306.0
2022-03-17 13:00:00,11.75,11.77,11.74,11.76,726921.0,11.6714,11.6913,11.6615,11.6813,726921.0
2022-03-17 13:30:00,11.76,11.78,11.74,11.75,3099912.0,11.6813,11.7012,11.6615,11.6714,3099912.0
2022-03-17 14:00:00,11.75,11.82,11.72,11.77,928932.0,11.6714,11.7409,11.6416,11.6913,928932.0
2022-03-17 14:30:00,11.77,11.81,11.76,11.79,925615.0,11.6913,11.731,11.6813,11.7111,925615.0
2022-03-17 15:00:00,11.79,11.79,11.71,11.74,1685501.0,11.7111,11.7111,11.6317,11.6615,1685501.0
2022-03-17 15:30:00,11.74,11.76,11.7,11.76,2209963.0,11.6615,11.6813,11.6217,11.6813,2209963.0
2022-03-18 09:30:00,11.74,11.87,11.7,11.71,1145310.0,11.6615,11.7906,11.6217,11.6317,1145310.0
2022-03-18 10:00:00,11.71,11.76,11.65,11.7,1332268.0,11.6317,11.6813,11.5721,11.6217,1332268.0
2022-03-18 10:30:00,11.69,11.76,11.67,11.71,1470721.0,11.6118,11.6813,11.5919,11.6317,1470721.0
2022-03-18 11:00:00,11.72,11.72,11.59,11.6,804592.0,11.6416,11.6416,11.5125,11.5224,804592.0
2022-03-18 11:30:00,11.6,11.63,11.56,11.62,1663911.0,11.5224,11.5522,11.4827,11.5423,1663911.0
2022-03-18 12:00:00,11.63,11.65,11.6,11.63,551708.0,11.5522,11.5721,11.5224,11.5522,551708.0
2022-03-18 12:30:00,11.63,11.64,11.53,11.56,4036297.0,11.5522,11.5621,11.4529,11.4827,4036297.0
2022-03-18 13:00:00,11.55,11.6,11.49,11.57,2982041.0,11.4727,11.5224,11.4131,11.4926,2982041.0
2022-03-18 13:30:00,11.57,11.58,11.53,11.54,802639.0,11.4926,11.5025,11.4529,11.4628,802639.0
2022-03-18 14:00:00,11.54,11.56,11.5,11.54,809337.0,11.4628,11.4827,11.4231,11.4628,809337.0
2022-03-18 14:30:00,11.54,11.55,11.52,11.54,769807.0,11.4628,11.4727,11.4429,11.4628,769807.0
2022-03-18 15:00:00,11.54,11.61,11.52,11.59,1461508.0,11.4628,11.5323,11.4429,11.5125,1461508.0
2022-03-18 15:30:00,11.6,11.66,11.55,11.57,8663970.0,11.5224,11.582,11.4727,11.4926,8663970.0
2022-03-21 09:30:00,11.51,11.72,11.49,11.5,1204421.0,11.433,11.6416,11.4131,11.4231,1204421.0
2022-03-21 10:00:00,11.49,11.52,11.44,11.48,1428460.0,11.4131,11.4429,11.3635,11.4032,1428460.0
2022-03-21 10:30:00,11.48,11.48,11.43,11.46,725360.0,11.4032,11.4032,11.3535,11.3833,725360.0
2022-03-21 11:00:00,11.46,11.49,11.42,11.48,1080758.0,11.3833,11.4131,11.3436,11.4032,1080758.0
2022-03-21 11:30:00,11.48,11.48,11.36,11.37,784105.0,11.4032,11.4032,11.284,11.2939,784105.0
2022-03-21 12:00:00,11.37,11.42,11.36,11.4,722104.0,11.2939,11.3436,11.284,11.3237,722104.0
2022-03-21 12:30:00,11.4,11.41,11.35,11.36,776786.0,11.3237,11.3337,11.2741,11.284,776786.0
2022-03-21 13:00:00,11.36,11.36,11.29,11.32,371915.0,11.284,11.284,11.2145,11.2443,371915.0
2022-03-21 13:30:00,11.31,11.38,11.3,11.38,408331.0,11.2343,11.3039,11.2244,11.3039,408331.0
2022-03-21 14:00:00,11.38,11.41,11.35,11.38,401070.0,11.3039,11.3337,11.2741,11.3039,401070.0
2022-03-21 14:30:00,11.38,11.39,11.35,11.36,312035.0,11.3039,11.3138,11.2741,11.284,312035.0
2022-03-21 15:00:00,11.36,11.4,11.35,11.37,514500.0,11.284,11.3237,11.2741,11.2939,514500.0
2022-03-21 15:30:00,11.37,11.38,11.29,11.29,3470778.0,11.2939,11.3039,11.2145,11.2145,3470778.0
2022-03-22 09:30:00,11.38,11.42,11.29,11.33,941931.0,11.3039,11.3436,11.2145,11.2542,941931.0
2022-03-22 10:00:00,11.33,11.49,11.32,11.44,1388751.0,11.2542,11.4131,11.2443,11.3635,1388751.0
2022-03-22 10:30:00,11.43,11.53,11.4,11.5,1290158.0,11.3535,11.4529,11.3237,11.4231,1290158.0
2022-03-22 11:00:00,11.5,11.56,11.48,11.54,1988357.0,11.4231,11.4827,11.4032,11.4628,1988357.0
2022-03-22 11:30:00,11.54,11.56,11.5,11.53,1217254.0,11.4628,11.4827,11.4231,11.4529,1217254.0
2022-03-22 12:00:00,11.52,11.6,11.52,11.58,1184665.0,11.4429,11.5224,11.4429,11.5025,1184665.0
2022-03-22 12:30:00,11.58,11.61,11.54,11.6,705013.0,11.5025,11.5323,11.4628,11.5224,705013.0
2022-03-22 13:00:00,11.6,11.62,11.57,11.59,978694.0,11.5224,11.5423,11.4926,11.5125,978694.0
2022-03-22 13:30:00,11.59,11.64,11.55,11.63,808558.0,11.5125,11.5621,11.4727,11.5522,808558.0
2022-03-22 14:00:00,11.63,11.67,11.62,11.66,887513.0,11.5522,11.5919,11.5423,11.582,887513.0
2022-03-22 14:30:00,11.66,11.69,11.64,11.64,747715.0,11.582,11.6118,11.5621,11.5621,747715.0
2022-03-22 15:00:00,11.64,11.66,11.59,11.61,799922.0,11.5621,11.582,11.5125,11.5323,799922.0
2022-03-22 15:30:00,11.61,11.64,11.58,11.64,2214557.0,11.5323,11.5621,11.5025,11.5621,2214557.0
2022-03-23 09:30:00,11.62,11.72,11.59,11.7,841837.0,11.5423,11.6416,11.5125,11.6217,841837.0
2022-03-23 10:00:00,11.7,11.73,11.59,11.6,484614.0,11.6217,11.6515,11.5125,11.5224,484614.0
2022-03-23 10:30:00,11.6,11.65,11.59,11.6,267046.0,11.5224,11.5721,11.5125,11.5224,267046.0
2022-03-23 11:00:00,11.61,11.67,11.59,11.65,567334.0,11.5323,11.5919,11.5125,11.5721,567334.0
2022-03-23 11:30:00,11.65,11.66,11.62,11.63,325959.0,11.5721,11.582,11.5423,11.5522,325959.0
2022-03-23 12:00:00,11.63,11.65,11.59,11.6,376927.0,11.5522,11.5721,11.5125,11.5224,376927.0
2022-03-23 12:30:00,11.6,11.61,11.57,11.6,409440.0,11.5224,11.5323,11.4926,11.5224,409440.0
2022-03-23 13:00:00,11.6,11.61,11.57,11.59,265174.0,11.5224,11.5323,11.4926,11.5125,265174.0
2022-03-23 13:30:00,11.58,11.59,11.53,11.55,508093.0,11.5025,11.5125,11.4529,11.4727,508093.0
2022-03-23 14:00:00,11.55,11.58,11.54,11.58,519511.0,11.4727,11.5025,11.4628,11.5025,519511.0
2022-03-23 14:30:00,11.58,11.63,11.57,11.6,345405.0,11.5025,11.5522,11.4926,11.5224,345405.0
2022-03-23 15:00:00,11.6,11.62,11.57,11.58,887319.0,11.5224,11.5423,11.4926,11.5025,887319.0
2022-03-23 15:30:00,11.59,11.62,11.56,11.57,1840166.0,11.5125,11.5423,11.4827,11.4926,1840166.0
2022-03-24 09:30:00,11.6,11.68,11.54,11.64,773067.0,11.5224,11.6019,11.4628,11.5621,773067.0
2022-03-24 10:00:00,11.65,11.73,11.63,11.73,1117563.0,11.5721,11.6515,11.5522,11.6515,1117563.0
2022-03-24 10:30:00,11.73,11.8,11.72,11.79,432376.0,11.6515,11.7211,11.6416,11.7111,432376.0
2022-03-24 11:00:00,11.79,11.85,11.78,11.84,855161.0,11.7111,11.7707,11.7012,11.7608,855161.0
2022-03-24 11:30:00,11.83,11.85,11.78,11.79,440767.0,11.7509,11.7707,11.7012,11.7111,440767.0
2022-03-24 12:00:00,11.78,11.79,11.75,11.77,289911.0,11.7012,11.7111,11.6714,11.6913,289911.0
2022-03-24 12:30:00,11.77,11.78,11.75,11.78,294020.0,11.6913,11.7012,11.6714,11.7012,294020.0
2022-03-24 13:00:00,11.78,11.82,11.77,11.82,253584.0,11.7012,11.7409,11.6913,11.7409,253584.0
2022-03-24 13:30:00,11.82,11.82,11.71,11.72,587074.0,11.7409,11.7409,11.6317,11.6416,587074.0
2022-03-24 14:00:00,11.72,11.82,11.66,11.76,1702158.0,11.6416,11.7409,11.582,11.6813,1702158.0
2022-03-24 14:30:00,11.76,11.79,11.74,11.78,270550.0,11.6813,11.7111,11.6615,11.7012,270550.0
2022-03-24 15:00:00,11.78,11.82,11.76,11.82,745708.0,11.7012,11.7409,11.6813,11.7409,745708.0
2022-03-24 15:30:00,11.82,11.85,11.79,11.81,2146985.0,11.7409,11.7707,11.7111,11.731,2146985.0
2022-03-25 09:30:00,11.85,11.95,11.81,11.88,429209.0,11.7707,11.8701,11.731,11.8005,429209.0
2022-03-25 10:00:00,11.88,11.93,11.87,11.9,333494.0,11.8005,11.8502,11.7906,11.8204,333494.0
2022-03-25 10:30:00,11.9,11.93,11.88,11.92,405895.0,11.8204,11.8502,11.8005,11.8403,405895.0
2022-03-25 11:00:00,11.92,11.92,11.82,11.82,847465.0,11.8403,11.8403,11.7409,11.7409,847465.0
2022-03-25 11:30:00,11.83,11.84,11.79,11.8,362957.0,11.7509,11.7608,11.7111,11.7211,362957.0
2022-03-25 12:00:00,11.8,11.85,11.8,11.83,275725.0,11.7211,11.7707,11.7211,11.7509,275725.0
2022-03-25 12:30:00,11.83,11.88,11.82,11.88,415731.0,11.7509,11.8005,11.7409,11.8005,415731.0
2022-03-25 13:00:00,11.88,11.91,11.86,11.87,405982.0,11.8005,11.8303,11.7807,11.7906,405982.0
2022-03-25 13:30:00,11.88,11.9,11.86,11.9,203318.0,11.8005,11.8204,11.7807,11.8204,203318.0
2022-03-25 14:00:00,11.9,11.91,11.89,11.9,455877.0,11.8204,11.8303,11.8105,11.8204,455877.0
2022-03-25 14:30:00,11.9,11.92,11.89,11.9,528369.0,11.8204,11.8403,11.8105,11.8204,528369.0
2022-03-25 15:00:00,11.9,11.91,11.88,11.89,874184.0,11.8204,11.8303,11.8005,11.8105,874184.0
2022-03-25 15:30:00,11.9,11.98,11.89,11.98,1494086.0,11.8204,11.8999,11.8105,11.8999,1494086.0
2022-03-28 09:30:00,11.95,12.09,11.95,12.07,1875185.0,11.8701,12.0091,11.8701,11.9892,1875185.0
2022-03-28 10:00:00,12.06,12.07,12.0,12.04,1679554.0,11.9793,11.9892,11.9197,11.9594,1679554.0
2022-03-28 10:30:00,12.04,12.07,12.01,12.04,1576430.0,11.9594,11.9892,11.9297,11.9594,1576430.0
2022-03-28 11:00:00,12.04,12.1,12.03,12.07,928674.0,11.9594,12.019,11.9495,11.9892,928674.0
2022-03-28 11:30:00,12.07,12.07,12.03,12.04,313337.0,11.9892,11.9892,11.9495,11.9594,313337.0
2022-03-28 12:00:00,12.04,12.06,12.02,12.04,326242.0,11.9594,11.9793,11.9396,11.9594,326242.0
2022-03-28 12:30:00,12.04,12.05,12.01,12.04,271874.0,11.9594,11.9694,11.9297,11.9594,271874.0
2022-03-28 13:00:00,12.04,12.07,12.03,12.07,244259.0,11.9594,11.9892,11.9495,11.9892,244259.0
2022-03-28 13:30:00,12.07,12.07,12.04,12.07,517618.0,11.9892,11.9892,11.9594,11.9892,517618.0
2022-03-28 14:00:00,12.07,12.07,12.02,12.03,478016.0,11.9892,11.9892,11.9396,11.9495,478016.0
2022-03-28 14:30:00,12.03,12.06,12.02,12.05,504066.0,11.9495,11.9793,11.9396,11.9694,504066.0
2022-03-28 15:00:00,12.06,12.06,12.02,12.04,789943.0,11.9793,11.9793,11.9396,11.9594,789943.0
2022-03-28 15:30:00,12.04,12.05,11.99,12.04,1284691.0,11.9594,11.9694,11.9098,11.9594,1284691.0
2022-03-29 09:30:00,12.09,12.12,12.0,12.03,640928.0,12.0091,12.0389,11.9197,11.9495,640928.0
2022-03-29 10:00:00,12.04,12.45,11.98,12.26,3315571.0,11.9594,12.3667,11.8999,12.178,3315571.0
2022-03-29 10:30:00,12.26,12.27,12.08,12.15,3980218.0,12.178,12.1879,11.9992,12.0687,3980218.0
2022-03-29 11:00:00,12.15,12.15,12.02,12.08,2299037.0,12.0687,12.0687,11.9396,11.9992,2299037.0
2022-03-29 11:30:00,12.07,12.12,12.0,12.07,2322459.0,11.9892,12.0389,11.9197,11.9892,2322459.0
2022-03-29 12:00:00,12.07,12.09,11.92,11.96,1900320.0,11.9892,12.0091,11.8403,11.88,1900320.0
2022-03-29 12:30:00,11.96,12.02,11.91,11.98,1702462.0,11.88,11.9396,11.8303,11.8999,1702462.0
2022-03-29 13:00:00,11.98,11.98,11.92,11.97,1273671.0,11.8999,11.8999,11.8403,11.8899,1273671.0
2022-03-29 13:30:00,11.97,12.01,11.89,11.93,1535237.0,11.8899,11.9297,11.8105,11.8502,1535237.0
2022-03-29 14:00:00,11.93,11.99,11.92,11.99,2020194.0,11.8502,11.9098,11.8403,11.9098,2020194.0
2022-03-29 14:30:00,11.99,11.99,11.92,11.96,1445839.0,11.9098,11.9098,11.8403,11.88,1445839.0
2022-03-29 15:00:00,11.96,12.01,11.92,11.98,2536283.0,11.88,11.9297,11.8403,11.8999,2536283.0
2022-03-29 15:30:00,11.98,12.04,11.96,12.01,10032837.0,11.8999,11.9594,11.88,11.9297,10032837.0
2022-03-30 09:30:00,12.0,12.12,11.97,12.05,722452.0,11.9197,12.0389,11.8899,11.9694,722452.0
2022-03-30 10:00:00,12.05,12.06,12.01,12.05,284455.0,11.9694,11.9793,11.9297,11.9694,284455.0
2022-03-30 10:30:00,12.04,12.09,12.02,12.06,357736.0,11.9594,12.0091,11.9396,11.9793,357736.0
2022-03-30 11:00:00,12.06,12.08,12.0,12.03,349907.0,11.9793,11.9992,11.9197,11.9495,349907.0
2022-03-30 11:30:00,12.03,12.07,12.0,12.05,976568.0,11.9495,11.9892,11.9197,11.9694,976568.0
2022-03-30 12:00:00,12.05,12.05,12.01,12.02,208725.0,11.9694,11.9694,11.9297,11.9396,208725.0
2022-03-30 12:30:00,12.02,12.06,12.0,12.05,581423.0,11.9396,11.9793,11.9197,11.9694,581423.0
2022-03-30 13:00:00,12.06,12.11,12.04,12.05,479727.0,11.9793,12.029,11.9594,11.9694,479727.0
2022-03-30 13:30:00,12.05,12.1,12.04,12.09,268689.0,11.9694,12.019,11.9594,12.0091,268689.0
2022-03-30 14:00:00,12.09,12.15,12.09,12.14,256094.0,12.0091,12.0687,12.0091,12.0588,256094.0
2022-03-30 14:30:00,12.15,12.21,12.13,12.2,814152.0,12.0687,12.1283,12.0488,12.1184,814152.0
2022-03-30 15:00:00,12.19,12.22,12.14,12.15,908882.0,12.1084,12.1382,12.0588,12.0687,908882.0
2022-03-30 15:30:00,12.15,12.15,12.06,12.09,2142669.0,12.0687,12.0687,11.9793,12.0091,2142669.0
2022-03-31 09:30:00,12.07,12.17,12.04,12.16,971919.0,11.9892,12.0886,11.9594,12.0786,971919.0
2022-03-31 10:00:00,12.16,12.18,12.11,12.13,530947.0,12.0786,12.0985,12.029,12.0488,530947.0
2022-03-31 10:30:00,12.13,12.15,12.05,12.12,656122.0,12.0488,12.0687,11.9694,12.0389,656122.0
2022-03-31 11:00:00,12.12,12.12,12.04,12.08,493860.0,12.0389,12.0389,11.9594,11.9992,493860.0
2022-03-31 11:30:00,12.08,12.08,12.03,12.03,290505.0,11.9992,11.9992,11.9495,11.9495,290505.0
2022-03-31 12:00:00,12.04,12.08,12.02,12.03,575997.0,11.9594,11.9992,11.9396,11.9495,575997.0
2022-03-31 12:30:00,12.03,12.07,12.02,12.06,198558.0,11.9495,11.9892,11.9396,11.9793,198558.0
2022-03-31 13:00:00,12.05,12.08,12.05,12.08,211431.0,11.9694,11.9992,11.9694,11.9992,211431.0
2022-03-31 13:30:00,12.08,12.08,12.04,12.07,241037.0,11.9992,11.9992,11.9594,11.9892,241037.0
2022-03-31 14:00:00,12.07,12.07,12.03,12.04,207064.0,11.9892,11.9892,11.9495,11.9594,207064.0
2022-03-31 14:30:00,12.04,12.04,12.0,12.01,390633.0,11.9594,11.9594,11.9197,11.9297,390633.0
2022-03-31 15:00:00,12.01,12.04,12.0,12.03,290790.0,11.9297,11.9594,11.9197,11.9495,290790.0
2022-03-31 15:30:00,12.03,12.03,11.93,11.93,1557293.0,11.9495,11.9495,11.8502,11.8502,1557293.0
2022-04-01 09:30:00,11.97,12.0,11.87,11.93,540691.0,11.8899,11.9197,11.7906,11.8502,540691.0
2022-04-01 10:00:00,11.94,11.98,11.86,11.9,473446.0,11.8601,11.8999,11.7807,11.8204,473446.0
2022-04-01 10:30:00,11.9,11.91,11.85,11.87,722310.0,11.8204,11.8303,11.7707,11.7906,722310.0
2022-04-01 11:00:00,11.87,11.93,11.84,11.92,779371.0,11.7906,11.8502,11.7608,11.8403,779371.0
2022-04-01 11:30:00,11.92,11.95,11.88,11.95,429376.0,11.8403,11.8701,11.8005,11.8701,429376.0
2022-04-01 12:00:00,11.95,12.01,11.93,12.01,273999.0,11.8701,11.9297,11.8502,11.9297,273999.0
2022-04-01 12:30:00,12.0,12.02,11.97,12.01,274169.0,11.9197,11.9396,11.8899,11.9297,274169.0
2022-04-01 13:00:00,12.01,12.04,11.99,12.04,502761.0,11.9297,11.9594,11.9098,11.9594,502761.0
2022-04-01 13:30:00,12.04,12.08,12.03,12.05,306928.0,11.9594,11.9992,11.9495,11.9694,306928.0
2022-04-01 14:00:00,12.05,12.12,12.05,12.12,622074.0,11.9694,12.0389,11.9694,12.0389,622074.0
2022-04-01 14:30:00,12.12,12.14,12.11,12.13,271121.0,12.0389,12.0588,12.029,12.0488,271121.0
2022-04-01 15:00:00,12.13,12.19,12.12,12.16,865131.0,12.0488,12.1084,12.0389,12.0786,865131.0
2022-04-01 15:30:00,12.16,12.29,12.15,12.28,2328885.0,12.0786,12.2078,12.0687,12.1978,2328885.0
2022-04-04 09:30:00,12.2,12.27,12.06,12.11,2200999.0,12.1184,12.1879,11.9793,12.029,2200999.0
2022-04-04 10:00:00,12.11,12.12,11.98,12.01,1003357.0,12.029,12.0389,11.8999,11.9297,1003357.0
2022-04-04 10:30:00,12.01,12.03,11.9,11.92,1345752.0,11.9297,11.9495,11.8204,11.8403,1345752.0
2022-04-04 11:00:00,11.92,12.04,11.9,12.02,1211358.0,11.8403,11.9594,11.8204,11.9396,1211358.0
2022-04-04 11:30:00,12.03,12.07,12.0,12.02,606653.0,11.9495,11.9892,11.9197,11.9396,606653.0
2022-04-04 12:00:00,12.02,12.02,11.97,11.98,611087.0,11.9396,11.9396,11.8899,11.8999,611087.0
2022-04-04 12:30:00,11.98,11.99,11.92,11.92,573651.0,11.8999,11.9098,11.8403,11.8403,573651.0
2022-04-04 13:00:00,11.93,12.01,11.91,12.01,543668.0,11.8502,11.9297,11.8303,11.9297,543668.0
2022-04-04 13:30:00,12.01,12.08,12.0,12.05,389598.0,11.9297,11.9992,11.9197,11.9694,389598.0
2022-04-04 14:00:00,12.05,12.1,12.04,12.07,695237.0,11.9694,12.019,11.9594,11.9892,695237.0
2022-04-04 14:30:00,12.07,12.1,12.03,12.09,804579.0,11.9892,12.019,11.9495,12.0091,804579.0
2022-04-04 15:00:00,12.08,12.09,12.05,12.06,636762.0,11.9992,12.0091,11.9694,11.9793,636762.0
2022-04-04 15:30:00,12.07,12.11,12.05,12.06,2765497.0,11.9892,12.029,11.9694,11.9793,2765497.0
2022-04-05 09:30:00,12.11,12.23,12.03,12.17,2150779.0,12.029,12.1482,11.9495,12.0886,2150779.0
2022-04-05 10:00:00,12.17,12.21,12.15,12.19,2193218.0,12.0886,12.1283,12.0687,12.1084,2193218.0
2022-04-05 10:30:00,12.18,12.27,12.18,12.24,967319.0,12.0985,12.1879,12.0985,12.1581,967319.0
2022-04-05 11:00:00,12.23,12.24,12.19,12.21,941710.0,12.1482,12.1581,12.1084,12.1283,941710.0
2022-04-05 11:30:00,12.21,12.23,12.13,12.13,912500.0,12.1283,12.1482,12.0488,12.0488,912500.0
2022-04-05 12:00:00,12.13,12.21,12.09,12.16,666923.0,12.0488,12.1283,12.0091,12.0786,666923.0
2022-04-05 12:30:00,12.16,12.21,12.16,12.2,509939.0,12.0786,12.1283,12.0786,12.1184,509939.0
2022-04-05 13:00:00,12.19,12.23,12.17,12.19,462232.0,12.1084,12.1482,12.0886,12.1084,462232.0
2022-04-05 13:30:00,12.19,12.21,12.16,12.2,520313.0,12.1084,12.1283,12.0786,12.1184,520313.0
2022-04-05 14:00:00,12.2,12.2,12.16,12.18,528061.0,12.1184,12.1184,12.0786,12.0985,528061.0
2022-04-05 14:30:00,12.17,12.19,12.14,12.16,549570.0,12.0886,12.1084,12.0588,12.0786,549570.0
2022-04-05 15:00:00,12.16,12.19,12.15,12.19,621407.0,12.0786,12.1084,12.0687,12.1084,621407.0
2022-04-05 15:30:00,12.18,12.19,12.05,12.05,2694143.0,12.0985,12.1084,11.9694,11.9694,2694143.0
2022-04-06 09:30:00,12.03,12.09,11.9,12.05,724416.0,11.9495,12.0091,11.8204,11.9694,724416.0
2022-04-06 10:00:00,12.05,12.06,11.97,12.03,833658.0,11.9694,11.9793,11.8899,11.9495,833658.0
2022-04-06 10:30:00,12.02,12.09,12.0,12.09,432919.0,11.9396,12.0091,11.9197,12.0091,432919.0
2022-04-06 11:00:00,12.08,12.13,12.07,12.08,630719.0,11.9992,12.0488,11.9892,11.9992,630719.0
2022-04-06 11:30:00,12.08,12.15,12.07,12.13,535192.0,11.9992,12.0687,11.9892,12.0488,535192.0
2022-04-06 12:00:00,12.13,12.13,12.05,12.08,288969.0,12.0488,12.0488,11.9694,11.9992,288969.0
2022-04-06 12:30:00,12.08,12.12,12.04,12.08,535882.0,11.9992,12.0389,11.9594,11.9992,535882.0
2022-04-06 13:00:00,12.08,12.08,12.02,12.03,490892.0,11.9992,11.9992,11.9396,11.9495,490892.0
2022-04-06 13:30:00,12.03,12.08,12.03,12.05,325247.0,11.9495,11.9992,11.9495,11.9694,325247.0
2022-04-06 14:00:00,12.04,12.1,11.99,12.04,374518.0,11.9594,12.019,11.9098,11.9594,374518.0
2022-04-06 14:30:00,12.05,12.09,12.02,12.07,457636.0,11.9694,12.0091,11.9396,11.9892,457636.0
2022-04-06 15:00:00,12.07,12.1,12.01,12.02,930178.0,11.9892,12.019,11.9297,11.9396,930178.0
2022-04-06 15:30:00,12.02,12.1,12.01,12.09,1876082.0,11.9396,12.019,11.9297,12.0091,1876082.0
2022-04-07 09:30:00,12.14,12.35,12.1,12.16,3014307.0,12.0588,12.2674,12.019,12.0786,3014307.0
2022-04-07 10:00:00,12.16,12.24,12.14,12.18,1104719.0,12.0786,12.1581,12.0588,12.0985,1104719.0
2022-04-07 10:30:00,12.18,12.29,12.17,12.24,1327410.0,12.0985,12.2078,12.0886,12.1581,1327410.0
2022-04-07 11:00:00,12.24,12.27,12.19,12.25,770173.0,12.1581,12.1879,12.1084,12.168,770173.0
2022-04-07 11:30:00,12.26,12.27,12.21,12.23,841983.0,12.178,12.1879,12.1283,12.1482,841983.0
2022-04-07 12:00:00,12.23,12.26,12.22,12.24,546842.0,12.1482,12.178,12.1382,12.1581,546842.0
2022-04-07 12:30:00,12.23,12.26,12.19,12.21,576674.0,12.1482,12.178,12.1084,12.1283,576674.0
2022-04-07 13:00:00,12.21,12.26,12.19,12.25,599447.0,12.1283,12.178,12.1084,12.168,599447.0
2022-04-07 13:30:00,12.25,12.28,12.23,12.28,622388.0,12.168,12.1978,12.1482,12.1978,622388.0
2022-04-07 14:00:00,12.28,12.36,12.27,12.34,2204062.0,12.1978,12.2773,12.1879,12.2574,2204062.0
2022-04-07 14:30:00,12.33,12.36,12.27,12.28,800094.0,12.2475,12.2773,12.1879,12.1978,800094.0
2022-04-07 15:00:00,12.28,12.33,12.26,12.28,1834466.0,12.1978,12.2475,12.178,12.1978,1834466.0
2022-04-07 15:30:00,12.28,12.35,12.26,12.35,6439688.0,12.1978,12.2674,12.178,12.2674,6439688.0
2022-04-08 09:30:00,12.37,12.44,12.29,12.39,1723653.0,12.2872,12.3568,12.2078,12.3071,1723653.0
2022-04-08 10:00:00,12.38,12.43,12.33,12.4,1088101.0,12.2972,12.3468,12.2475,12.317,1088101.0
2022-04-08 10:30:00,12.4,12.55,12.39,12.54,1636048.0,12.317,12.466,12.3071,12.4561,1636048.0
2022-04-08 11:00:00,12.54,12.73,12.53,12.7,3717310.0,12.4561,12.6448,12.4462,12.615,3717310.0
2022-04-08 11:30:00,12.7,12.71,12.64,12.68,1347049.0,12.615,12.625,12.5554,12.5952,1347049.0
2022-04-08 12:00:00,12.68,12.72,12.67,12.71,583047.0,12.5952,12.6349,12.5852,12.625,583047.0
2022-04-08 12:30:00,12.71,12.81,12.66,12.81,1658011.0,12.625,12.7243,12.5753,12.7243,1658011.0
2022-04-08 13:00:00,12.81,12.96,12.8,12.92,2553339.0,12.7243,12.8733,12.7144,12.8336,2553339.0
2022-04-08 13:30:00,12.92,13.05,12.88,12.9,2943231.0,12.8336,12.9627,12.7938,12.8137,2943231.0
2022-04-08 14:00:00,12.9,12.91,12.74,12.83,1452586.0,12.8137,12.8236,12.6548,12.7442,1452586.0
2022-04-08 14:30:00,12.83,12.92,12.8,12.91,864150.0,12.7442,12.8336,12.7144,12.8236,864150.0
2022-04-08 15:00:00,12.91,12.93,12.86,12.89,1270176.0,12.8236,12.8435,12.774,12.8038,1270176.0
2022-04-08 15:30:00,12.9,12.9,12.8,12.85,4710795.0,12.8137,12.8137,12.7144,12.764,4710795.0
2022-04-11 09:30:00,12.76,12.8,12.45,12.47,2982628.0,12.6746,12.7144,12.3667,12.3866,2982628.0
2022-04-11 10:00:00,12.47,12.48,12.34,12.35,1140232.0,12.3866,12.3965,12.2574,12.2674,1140232.0
2022-04-11 10:30:00,12.34,12.34,12.2,12.22,1076298.0,12.2574,12.2574,12.1184,12.1382,1076298.0
2022-04-11 11:00:00,12.23,12.25,12.18,12.19,971255.0,12.1482,12.168,12.0985,12.1084,971255.0
2022-04-11 11:30:00,12.19,12.29,12.16,12.18,1005547.0,12.1084,12.2078,12.0786,12.0985,1005547.0
2022-04-11 12:00:00,12.18,12.28,12.17,12.26,862849.0,12.0985,12.1978,12.0886,12.178,862849.0
2022-04-11 12:30:00,12.27,12.37,12.17,12.18,1809183.0,12.1879,12.2872,12.0886,12.0985,1809183.0
2022-04-11 13:00:00,12.18,12.21,12.11,12.12,893562.0,12.0985,12.1283,12.029,12.0389,893562.0
2022-04-11 13:30:00,12.12,12.19,12.1,12.18,723791.0,12.0389,12.1084,12.019,12.0985,723791.0
2022-04-11 14:00:00,12.18,12.19,12.12,12.17,633216.0,12.0985,12.1084,12.0389,12.0886,633216.0
2022-04-11 14:30:00,12.17,12.19,12.14,12.18,568126.0,12.0886,12.1084,12.0588,12.0985,568126.0
2022-04-11 15:00:00,12.18,12.18,12.12,12.16,1176109.0,12.0985,12.0985,12.0389,12.0786,1176109.0
2022-04-11 15:30:00,12.16,12.18,12.13,12.14,3059529.0,12.0786,12.0985,12.0488,12.0588,3059529.0
2022-04-12 09:30:00,12.25,12.54,12.22,12.53,1689508.0,12.168,12.4561,12.1382,12.4462,1689508.0
2022-04-12 10:00:00,12.53,12.6,12.41,12.42,1372213.0,12.4462,12.5157,12.327,12.3369,1372213.0
2022-04-12 10:30:00,12.42,12.62,12.37,12.58,1651686.0,12.3369,12.5356,12.2872,12.4958,1651686.0
2022-04-12 11:00:00,12.58,12.6,12.52,12.55,780001.0,12.4958,12.5157,12.4362,12.466,780001.0
2022-04-12 11:30:00,12.54,12.59,12.52,12.52,593338.0,12.4561,12.5058,12.4362,12.4362,593338.0
2022-04-12 12:00:00,12.52,12.57,12.5,12.52,402482.0,12.4362,12.4859,12.4164,12.4362,402482.0
2022-04-12 12:30:00,12.53,12.54,12.47,12.5,488877.0,12.4462,12.4561,12.3866,12.4164,488877.0
2022-04-12 13:00:00,12.49,12.54,12.46,12.53,617158.0,12.4064,12.4561,12.3766,12.4462,617158.0
2022-04-12 13:30:00,12.53,12.54,12.48,12.51,638423.0,12.4462,12.4561,12.3965,12.4263,638423.0
2022-04-12 14:00:00,12.51,12.55,12.48,12.54,655630.0,12.4263,12.466,12.3965,12.4561,655630.0
2022-04-12 14:30:00,12.54,12.57,12.51,12.57,908821.0,12.4561,12.4859,12.4263,12.4859,908821.0
2022-04-12 15:00:00,12.57,12.57,12.5,12.53,1296660.0,12.4859,12.4859,12.4164,12.4462,1296660.0
2022-04-12 15:30:00,12.53,12.56,12.5,12.53,2791270.0,12.4462,12.476,12.4164,12.4462,2791270.0
2022-04-13 09:30:00,12.55,12.68,12.51,12.53,1439624.0,12.466,12.5952,12.4263,12.4462,1439624.0
2022-04-13 10:00:00,12.52,12.61,12.48,12.59,928766.0,12.4362,12.5256,12.3965,12.5058,928766.0
2022-04-13 10:30:00,12.59,12.62,12.57,12.6,530262.0,12.5058,12.5356,12.4859,12.5157,530262.0
2022-04-13 11:00:00,12.6,12.69,12.58,12.67,675416.0,12.5157,12.6051,12.4958,12.5852,675416.0
2022-04-13 11:30:00,12.67,12.69,12.62,12.64,879625.0,12.5852,12.6051,12.5356,12.5554,879625.0
2022-04-13 12:00:00,12.64,12.7,12.63,12.69,853188.0,12.5554,12.615,12.5455,12.6051,853188.0
2022-04-13 12:30:00,12.7,12.77,12.69,12.75,824443.0,12.615,12.6846,12.6051,12.6647,824443.0
2022-04-13 13:00:00,12.76,12.8,12.73,12.76,924204.0,12.6746,12.7144,12.6448,12.6746,924204.0
2022-04-13 13:30:00,12.76,12.79,12.75,12.79,375907.0,12.6746,12.7044,12.6647,12.7044,375907.0
2022-04-13 14:00:00,12.79,12.86,12.76,12.84,1212881.0,12.7044,12.774,12.6746,12.7541,1212881.0
2022-04-13 14:30:00,12.84,12.87,12.82,12.85,917924.0,12.7541,12.7839,12.7342,12.764,917924.0
2022-04-13 15:00:00,12.85,12.88,12.82,12.85,1217349.0,12.764,12.7938,12.7342,12.764,1217349.0
2022-04-13 15:30:00,12.85,12.87,12.82,12.85,2363321.0,12.764,12.7839,12.7342,12.764,2363321.0
2022-04-14 09:30:00,12.15,12.25,12.07,12.24,8596707.0,12.0687,12.168,11.9892,12.1581,8596707.0
2022-04-14 10:00:00,12.24,12.32,12.17,12.2,3683614.0,12.1581,12.2376,12.0886,12.1184,3683614.0
2022-04-14 10:30:00,12.21,12.27,12.19,12.23,2186197.0,12.1283,12.1879,12.1084,12.1482,2186197.0
2022-04-14 11:00:00,12.23,12.26,12.2,12.23,1810434.0,12.1482,12.178,12.1184,12.1482,1810434.0
2022-04-14 11:30:00,12.23,12.26,12.18,12.23,1606680.0,12.1482,12.178,12.0985,12.1482,1606680.0
2022-04-14 12:00:00,12.24,12.25,12.2,12.23,907409.0,12.1581,12.168,12.1184,12.1482,907409.0
2022-04-14 12:30:00,12.23,12.27,12.21,12.27,812189.0,12.1482,12.1879,12.1283,12.1879,812189.0
2022-04-14 13:00:00,12.27,12.35,12.2,12.34,1224812.0,12.1879,12.2674,12.1184,12.2574,1224812.0
2022-04-14 13:30:00,12.34,12.36,12.31,12.35,1252818.0,12.2574,12.2773,12.2276,12.2674,1252818.0
2022-04-14 14:00:00,12.35,12.4,12.34,12.38,1113025.0,12.2674,12.317,12.2574,12.2972,1113025.0
2022-04-14 14:30:00,12.38,12.38,12.27,12.29,3592106.0,12.2972,12.2972,12.1879,12.2078,3592106.0
2022-04-14 15:00:00,12.29,12.37,12.28,12.35,2165533.0,12.2078,12.2872,12.1978,12.2674,2165533.0
2022-04-14 15:30:00,12.34,12.36,12.29,12.3,3379077.0,12.2574,12.2773,12.2078,12.2177,3379077.0
2022-04-18 09:30:00,12.4,12.42,12.25,12.27,730746.0,12.317,12.3369,12.168,12.1879,730746.0
2022-04-18 10:00:00,12.27,12.31,12.23,12.27,661760.0,12.1879,12.2276,12.1482,12.1879,661760.0
2022-04-18 10:30:00,12.27,12.28,12.2,12.21,643726.0,12.1879,12.1978,12.1184,12.1283,643726.0
2022-04-18 11:00:00,12.21,12.26,12.19,12.23,413377.0,12.1283,12.178,12.1084,12.1482,413377.0
2022-04-18 11:30:00,12.23,12.25,12.19,12.21,215878.0,12.1482,12.168,12.1084,12.1283,215878.0
2022-04-18 12:00:00,12.21,12.23,12.18,12.2,290788.0,12.1283,12.1482,12.0985,12.1184,290788.0
2022-04-18 12:30:00,12.2,12.2,12.13,12.18,371468.0,12.1184,12.1184,12.0488,12.0985,371468.0
2022-04-18 13:00:00,12.19,12.21,12.17,12.21,234710.0,12.1084,12.1283,12.0886,12.1283,234710.0
2022-04-18 13:30:00,12.21,12.25,12.2,12.21,334905.0,12.1283,12.168,12.1184,12.1283,334905.0
2022-04-18 14:00:00,12.21,12.22,12.16,12.18,228705.0,12.1283,12.1382,12.0786,12.0985,228705.0
2022-04-18 14:30:00,12.18,12.19,12.14,12.17,461918.0,12.0985,12.1084,12.0588,12.0886,461918.0
2022-04-18 15:00:00,12.17,12.18,12.14,12.14,460961.0,12.0886,12.0985,12.0588,12.0588,460961.0
2022-04-18 15:30:00,12.14,12.19,12.14,12.19,1213518.0,12.0588,12.1084,12.0588,12.1084,1213518.0
2022-04-19 09:30:00,12.2,12.25,12.1,12.15,807421.0,12.1184,12.168,12.019,12.0687,807421.0
2022-04-19 10:00:00,12.14,12.17,12.12,12.13,546323.0,12.0588,12.0886,12.0389,12.0488,546323.0
2022-04-19 10:30:00,12.13,12.2,12.12,12.2,487193.0,12.0488,12.1184,12.0389,12.1184,487193.0
2022-04-19 11:00:00,12.2,12.2,12.12,12.16,616620.0,12.1184,12.1184,12.0389,12.0786,616620.0
2022-04-19 11:30:00,12.16,12.21,12.13,12.21,1196306.0,12.0786,12.1283,12.0488,12.1283,1196306.0
2022-04-19 12:00:00,12.21,12.23,12.17,12.18,678444.0,12.1283,12.1482,12.0886,12.0985,678444.0
2022-04-19 12:30:00,12.18,12.19,12.15,12.17,301917.0,12.0985,12.1084,12.0687,12.0886,301917.0
2022-04-19 13:00:00,12.17,12.18,12.14,12.15,247900.0,12.0886,12.0985,12.0588,12.0687,247900.0
2022-04-19 13:30:00,12.15,12.2,12.14,12.18,326213.0,12.0687,12.1184,12.0588,12.0985,326213.0
2022-04-19 14:00:00,12.19,12.28,12.16,12.26,672094.0,12.1084,12.1978,12.0786,12.178,672094.0
2022-04-19 14:30:00,12.25,12.27,12.22,12.26,1370654.0,12.168,12.1879,12.1382,12.178,1370654.0
2022-04-19 15:00:00,12.26,12.32,12.24,12.32,865005.0,12.178,12.2376,12.1581,12.2376,865005.0
2022-04-19 15:30:00,12.32,12.33,12.29,12.32,3599878.0,12.2376,12.2475,12.2078,12.2376,3599878.0
2022-04-20 09:30:00,12.57,12.57,12.3,12.35,1318905.0,12.4859,12.4859,12.2177,12.2674,1318905.0
2022-04-20 10:00:00,12.35,12.48,12.34,12.45,1006287.0,12.2674,12.3965,12.2574,12.3667,1006287.0
2022-04-20 10:30:00,12.45,12.51,12.43,12.46,1166283.0,12.3667,12.4263,12.3468,12.3766,1166283.0
2022-04-20 11:00:00,12.45,12.5,12.42,12.47,1866735.0,12.3667,12.4164,12.3369,12.3866,1866735.0
2022-04-20 11:30:00,12.46,12.61,12.46,12.56,1432835.0,12.3766,12.5256,12.3766,12.476,1432835.0
2022-04-20 12:00:00,12.57,12.59,12.49,12.5,855558.0,12.4859,12.5058,12.4064,12.4164,855558.0
2022-04-20 12:30:00,12.51,12.53,12.47,12.51,538219.0,12.4263,12.4462,12.3866,12.4263,538219.0
2022-04-20 13:00:00,12.51,12.58,12.5,12.53,1720597.0,12.4263,12.4958,12.4164,12.4462,1720597.0
2022-04-20 13:30:00,12.53,12.53,12.44,12.46,507748.0,12.4462,12.4462,12.3568,12.3766,507748.0
2022-04-20 14:00:00,12.47,12.48,12.43,12.47,1119308.0,12.3866,12.3965,12.3468,12.3866,1119308.0
2022-04-20 14:30:00,12.47,12.48,12.42,12.45,1920631.0,12.3866,12.3965,12.3369,12.3667,1920631.0
2022-04-20 15:00:00,12.45,12.48,12.42,12.48,1812960.0,12.3667,12.3965,12.3369,12.3965,1812960.0
2022-04-20 15:30:00,12.48,12.49,12.39,12.42,3021076.0,12.3965,12.4064,12.3071,12.3369,3021076.0
2022-04-21 09:30:00,12.4,12.49,12.4,12.43,858474.0,12.317,12.4064,12.317,12.3468,858474.0
2022-04-21 10:00:00,12.43,12.47,12.4,12.45,1004117.0,12.3468,12.3866,12.317,12.3667,1004117.0
2022-04-21 10:30:00,12.45,12.46,12.43,12.43,1192642.0,12.3667,12.3766,12.3468,12.3468,1192642.0
2022-04-21 11:00:00,12.43,12.45,12.36,12.41,1046914.0,12.3468,12.3667,12.2773,12.327,1046914.0
2022-04-21 11:30:00,12.41,12.47,12.4,12.46,1123446.0,12.327,12.3866,12.317,12.3766,1123446.0
2022-04-21 12:00:00,12.46,12.46,12.4,12.44,1574148.0,12.3766,12.3766,12.317,12.3568,1574148.0
2022-04-21 12:30:00,12.44,12.44,12.36,12.4,697705.0,12.3568,12.3568,12.2773,12.317,697705.0
2022-04-21 13:00:00,12.4,12.42,12.37,12.4,738603.0,12.317,12.3369,12.2872,12.317,738603.0
2022-04-21 13:30:00,12.41,12.42,12.37,12.4,600887.0,12.327,12.3369,12.2872,12.317,600887.0
2022-04-21 14:00:00,12.4,12.41,12.36,12.4,771072.0,12.317,12.327,12.2773,12.317,771072.0
2022-04-21 14:30:00,12.4,12.42,12.32,12.32,723031.0,12.317,12.3369,12.2376,12.2376,723031.0
2022-04-21 15:00:00,12.33,12.38,12.29,12.35,1412067.0,12.2475,12.2972,12.2078,12.2674,1412067.0
2022-04-21 15:30:00,12.35,12.39,12.31,12.36,3634026.0,12.2674,12.3071,12.2276,12.2773,3634026.0
2022-04-22 09:30:00,12.4,12.4,12.3,12.31,636733.0,12.317,12.317,12.2177,12.2276,636733.0
2022-04-22 10:00:00,12.3,12.32,12.26,12.28,2304734.0,12.2177,12.2376,12.178,12.1978,2304734.0
2022-04-22 10:30:00,12.29,12.31,12.23,12.28,1796088.0,12.2078,12.2276,12.1482,12.1978,1796088.0
2022-04-22 11:00:00,12.28,12.3,12.26,12.27,1148575.0,12.1978,12.2177,12.178,12.1879,1148575.0
2022-04-22 11:30:00,12.26,12.3,12.25,12.26,4426408.0,12.178,12.2177,12.168,12.178,4426408.0
2022-04-22 12:00:00,12.26,12.3,12.22,12.28,564082.0,12.178,12.2177,12.1382,12.1978,564082.0
2022-04-22 12:30:00,12.28,12.31,12.27,12.29,345355.0,12.1978,12.2276,12.1879,12.2078,345355.0
2022-04-22 13:00:00,12.29,12.29,12.22,12.27,597448.0,12.2078,12.2078,12.1382,12.1879,597448.0
2022-04-22 13:30:00,12.27,12.27,12.21,12.23,832265.0,12.1879,12.1879,12.1283,12.1482,832265.0
2022-04-22 14:00:00,12.23,12.26,12.21,12.25,885861.0,12.1482,12.178,12.1283,12.168,885861.0
2022-04-22 14:30:00,12.25,12.26,12.21,12.25,1063197.0,12.168,12.178,12.1283,12.168,1063197.0
2022-04-22 15:00:00,12.25,12.25,12.18,12.2,2592074.0,12.168,12.168,12.0985,12.1184,2592074.0
2022-04-22 15:30:00,12.2,12.24,12.12,12.15,7738955.0,12.1184,12.1581,12.0389,12.0687,7738955.0
2022-04-25 09:30:00,12.11,12.18,11.64,11.68,1289657.0,12.029,12.0985,11.5621,11.6019,1289657.0
2022-04-25 10:00:00,11.68,11.7,11.6,11.69,1193929.0,11.6019,11.6217,11.5224,11.6118,1193929.0
2022-04-25 10:30:00,11.69,11.73,11.63,11.65,1208082.0,11.6118,11.6515,11.5522,11.5721,1208082.0
2022-04-25 11:00:00,11.65,11.74,11.61,11.74,1218400.0,11.5721,11.6615,11.5323,11.6615,1218400.0
2022-04-25 11:30:00,11.74,11.8,11.69,11.75,1426990.0,11.6615,11.7211,11.6118,11.6714,1426990.0
2022-04-25 12:00:00,11.76,11.82,11.71,11.77,834352.0,11.6813,11.7409,11.6317,11.6913,834352.0
2022-04-25 12:30:00,11.77,11.82,11.75,11.77,918109.0,11.6913,11.7409,11.6714,11.6913,918109.0
2022-04-25 13:00:00,11.78,11.8,11.72,11.79,1375101.0,11.7012,11.7211,11.6416,11.7111,1375101.0
2022-04-25 13:30:00,11.79,11.81,11.74,11.78,964185.0,11.7111,11.731,11.6615,11.7012,964185.0
2022-04-25 14:00:00,11.78,11.81,11.71,11.79,1033770.0,11.7012,11.731,11.6317,11.7111,1033770.0
2022-04-25 14:30:00,11.79,11.82,11.76,11.79,769894.0,11.7111,11.7409,11.6813,11.7111,769894.0
2022-04-25 15:00:00,11.79,11.81,11.74,11.79,756295.0,11.7111,11.731,11.6615,11.7111,756295.0
2022-04-25 15:30:00,11.79,11.85,11.77,11.83,2026841.0,11.7111,11.7707,11.6913,11.7509,2026841.0
2022-04-26 09:30:00,11.88,11.95,11.82,11.9,865846.0,11.8005,11.8701,11.7409,11.8204,865846.0
2022-04-26 10:00:00,11.91,11.98,11.89,11.92,1534047.0,11.8303,11.8999,11.8105,11.8403,1534047.0
2022-04-26 10:30:00,11.92,11.97,11.87,11.96,1768882.0,11.8403,11.8899,11.7906,11.88,1768882.0
2022-04-26 11:00:00,11.96,12.14,11.95,12.09,2794998.0,11.88,12.0588,11.8701,12.0091,2794998.0
2022-04-26 11:30:00,12.08,12.13,12.05,12.08,1927545.0,11.9992,12.0488,11.9694,11.9992,1927545.0
2022-04-26 12:00:00,12.08,12.12,12.06,12.1,2364998.0,11.9992,12.0389,11.9793,12.019,2364998.0
2022-04-26 12:30:00,12.09,12.16,12.04,12.16,1440212.0,12.0091,12.0786,11.9594,12.0786,1440212.0
2022-04-26 13:00:00,12.16,12.17,12.09,12.11,855793.0,12.0786,12.0886,12.0091,12.029,855793.0
2022-04-26 13:30:00,12.11,12.14,12.09,12.1,896461.0,12.029,12.0588,12.0091,12.019,896461.0
2022-04-26 14:00:00,12.1,12.14,12.09,12.13,1314647.0,12.019,12.0588,12.0091,12.0488,1314647.0
2022-04-26 14:30:00,12.13,12.17,12.09,12.17,1167503.0,12.0488,12.0886,12.0091,12.0886,1167503.0
2022-04-26 15:00:00,12.17,12.23,12.15,12.21,1587026.0,12.0886,12.1482,12.0687,12.1283,1587026.0
2022-04-26 15:30:00,12.21,12.25,12.19,12.24,7861628.0,12.1283,12.168,12.1084,12.1581,7861628.0
2022-04-27 09:30:00,12.19,12.49,12.17,12.49,2163685.0,12.1084,12.4064,12.0886,12.4064,2163685.0
2022-04-27 10:00:00,12.49,12.54,12.33,12.34,3378036.0,12.4064,12.4561,12.2475,12.2574,3378036.0
2022-04-27 10:30:00,12.34,12.46,12.3,12.45,1577605.0,12.2574,12.3766,12.2177,12.3667,1577605.0
2022-04-27 11:00:00,12.45,12.47,12.38,12.43,1804595.0,12.3667,12.3866,12.2972,12.3468,1804595.0
2022-04-27 11:30:00,12.43,12.55,12.43,12.52,1516965.0,12.3468,12.466,12.3468,12.4362,1516965.0
2022-04-27 12:00:00,12.52,12.54,12.46,12.52,1155195.0,12.4362,12.4561,12.3766,12.4362,1155195.0
2022-04-27 12:30:00,12.52,12.62,12.5,12.61,1622971.0,12.4362,12.5356,12.4164,12.5256,1622971.0
2022-04-27 13:00:00,12.61,12.61,12.53,12.6,1319106.0,12.5256,12.5256,12.4462,12.5157,1319106.0
2022-04-27 13:30:00,12.6,12.64,12.59,12.63,1851708.0,12.5157,12.5554,12.5058,12.5455,1851708.0
2022-04-27 14:00:00,12.63,12.71,12.62,12.71,2434843.0,12.5455,12.625,12.5356,12.625,2434843.0
2022-04-27 14:30:00,12.71,12.74,12.54,12.56,3088297.0,12.625,12.6548,12.4561,12.476,3088297.0
2022-04-27 15:00:00,12.55,12.59,12.5,12.56,2418077.0,12.466,12.5058,12.4164,12.476,2418077.0
2022-04-27 15:30:00,12.55,12.59,12.47,12.51,4948941.0,12.466,12.5058,12.3866,12.4263,4948941.0
2022-04-28 09:30:00,12.64,12.83,12.51,12.71,3610371.0,12.5554,12.7442,12.4263,12.625,3610371.0
2022-04-28 10:00:00,12.7,12.71,12.53,12.69,1250120.0,12.615,12.625,12.4462,12.6051,1250120.0
2022-04-28 10:30:00,12.69,12.83,12.66,12.71,1580482.0,12.6051,12.7442,12.5753,12.625,1580482.0
2022-04-28 11:00:00,12.71,12.94,12.71,12.9,1500816.0,12.625,12.8534,12.625,12.8137,1500816.0
2022-04-28 11:30:00,12.91,12.95,12.85,12.9,1059155.0,12.8236,12.8634,12.764,12.8137,1059155.0
2022-04-28 12:00:00,12.9,13.03,12.89,12.97,2717107.0,12.8137,12.9428,12.8038,12.8832,2717107.0
2022-04-28 12:30:00,12.97,13.03,12.95,13.01,1902140.0,12.8832,12.9428,12.8634,12.923,1902140.0
2022-04-28 13:00:00,13.01,13.03,12.97,13.01,812008.0,12.923,12.9428,12.8832,12.923,812008.0
2022-04-28 13:30:00,13.01,13.02,12.85,12.86,2216163.0,12.923,12.9329,12.764,12.774,2216163.0
2022-04-28 14:00:00,12.86,12.91,12.74,12.77,749115.0,12.774,12.8236,12.6548,12.6846,749115.0
2022-04-28 14:30:00,12.77,12.83,12.72,12.82,628786.0,12.6846,12.7442,12.6349,12.7342,628786.0
2022-04-28 15:00:00,12.82,12.86,12.8,12.84,627448.0,12.7342,12.774,12.7144,12.7541,627448.0
2022-04-28 15:30:00,12.84,12.95,12.82,12.92,3298057.0,12.7541,12.8634,12.7342,12.8336,3298057.0
2022-04-29 09:30:00,12.9,13.08,12.88,13.04,3011469.0,12.8137,12.9925,12.7938,12.9528,3011469.0
2022-04-29 10:00:00,13.04,13.11,12.96,12.97,2566009.0,12.9528,13.0223,12.8733,12.8832,2566009.0
2022-04-29 10:30:00,12.97,12.97,12.89,12.92,2718950.0,12.8832,12.8832,12.8038,12.8336,2718950.0
2022-04-29 11:00:00,12.92,12.95,12.88,12.93,2598801.0,12.8336,12.8634,12.7938,12.8435,2598801.0
2022-04-29 11:30:00,12.93,12.95,12.86,12.93,1842653.0,12.8435,12.8634,12.774,12.8435,1842653.0
2022-04-29 12:00:00,12.93,12.93,12.88,12.88,1245102.0,12.8435,12.8435,12.7938,12.7938,1245102.0
2022-04-29 12:30:00,12.88,12.92,12.86,12.88,601494.0,12.7938,12.8336,12.774,12.7938,601494.0
2022-04-29 13:00:00,12.88,12.93,12.87,12.92,722822.0,12.7938,12.8435,12.7839,12.8336,722822.0
2022-04-29 13:30:00,12.92,12.93,12.88,12.88,907115.0,12.8336,12.8435,12.7938,12.7938,907115.0
2022-04-29 14:00:00,12.88,12.89,12.8,12.84,1356493.0,12.7938,12.8038,12.7144,12.7541,1356493.0
2022-04-29 14:30:00,12.84,12.85,12.75,12.8,878309.0,12.7541,12.764,12.6647,12.7144,878309.0
2022-04-29 15:00:00,12.79,12.8,12.71,12.74,2045795.0,12.7044,12.7144,12.625,12.6548,2045795.0
2022-04-29 15:30:00,12.74,12.78,12.63,12.66,3256807.0,12.6548,12.6945,12.5455,12.5753,3256807.0
2022-05-02 09:30:00,12.58,12.66,12.44,12.47,1515572.0,12.4958,12.5753,12.3568,12.3866,1515572.0
2022-05-02 10:00:00,12.48,12.5,12.4,12.45,1150154.0,12.3965,12.4164,12.317,12.3667,1150154.0
2022-05-02 10:30:00,12.45,12.49,12.34,12.37,1581248.0,12.3667,12.4064,12.2574,12.2872,1581248.0
2022-05-02 11:00:00,12.37,12.4,12.28,12.37,1324327.0,12.2872,12.317,12.1978,12.2872,1324327.0
2022-05-02 11:30:00,12.38,12.5,12.34,12.5,760422.0,12.2972,12.4164,12.2574,12.4164,760422.0
2022-05-02 12:00:00,12.5,12.52,12.41,12.45,1406090.0,12.4164,12.4362,12.327,12.3667,1406090.0
2022-05-02 12:30:00,12.45,12.51,12.41,12.42,1069753.0,12.3667,12.4263,12.327,12.3369,1069753.0
2022-05-02 13:00:00,12.42,12.49,12.38,12.43,609898.0,12.3369,12.4064,12.2972,12.3468,609898.0
2022-05-02 13:30:00,12.42,12.45,12.39,12.45,464809.0,12.3369,12.3667,12.3071,12.3667,464809.0
2022-05-02 14:00:00,12.45,12.47,12.37,12.38,691777.0,12.3667,12.3866,12.2872,12.2972,691777.0
2022-05-02 14:30:00,12.38,12.41,12.35,12.36,746411.0,12.2972,12.327,12.2674,12.2773,746411.0
2022-05-02 15:00:00,12.36,12.55,12.36,12.52,1716210.0,12.2773,12.466,12.2773,12.4362,1716210.0
2022-05-02 15:30:00,12.52,12.66,12.48,12.64,3086426.0,12.4362,12.5753,12.3965,12.5554,3086426.0
2022-05-03 09:30:00,12.66,12.8,12.66,12.74,1418706.0,12.5753,12.7144,12.5753,12.6548,1418706.0
2022-05-03 10:00:00,12.74,12.81,12.68,12.81,1016785.0,12.6548,12.7243,12.5952,12.7243,1016785.0
2022-05-03 10:30:00,12.81,12.84,12.75,12.84,1088306.0,12.7243,12.7541,12.6647,12.7541,1088306.0
2022-05-03 11:00:00,12.84,12.9,12.82,12.86,1564105.0,12.7541,12.8137,12.7342,12.774,1564105.0
2022-05-03 11:30:00,12.87,12.9,12.82,12.84,752435.0,12.7839,12.8137,12.7342,12.7541,752435.0
2022-05-03 12:00:00,12.84,12.86,12.8,12.83,387723.0,12.7541,12.774,12.7144,12.7442,387723.0
2022-05-03 12:30:00,12.82,12.82,12.75,12.79,489444.0,12.7342,12.7342,12.6647,12.7044,489444.0
2022-05-03 13:00:00,12.79,12.82,12.73,12.75,395720.0,12.7044,12.7342,12.6448,12.6647,395720.0
2022-05-03 13:30:00,12.75,12.76,12.67,12.69,565855.0,12.6647,12.6746,12.5852,12.6051,565855.0
2022-05-03 14:00:00,12.69,12.73,12.64,12.68,1562271.0,12.6051,12.6448,12.5554,12.5952,1562271.0
2022-05-03 14:30:00,12.68,12.73,12.63,12.73,406555.0,12.5952,12.6448,12.5455,12.6448,406555.0
2022-05-03 15:00:00,12.73,12.75,12.67,12.69,612804.0,12.6448,12.6647,12.5852,12.6051,612804.0
2022-05-03 15:30:00,12.69,12.73,12.64,12.72,2140237.0,12.6051,12.6448,12.5554,12.6349,2140237.0
2022-05-04 09:30:00,12.75,12.81,12.72,12.78,954655.0,12.6647,12.7243,12.6349,12.6945,954655.0
2022-05-04 10:00:00,12.79,12.8,12.73,12.77,443036.0,12.7044,12.7144,12.6448,12.6846,443036.0
2022-05-04 10:30:00,12.77,12.82,12.74,12.79,988189.0,12.6846,12.7342,12.6548,12.7044,988189.0
2022-05-04 11:00:00,12.8,12.84,12.79,12.84,605776.0,12.7144,12.7541,12.7044,12.7541,605776.0
2022-05-04 11:30:00,12.84,12.88,12.83,12.87,704549.0,12.7541,12.7938,12.7442,12.7839,704549.0
2022-05-04 12:00:00,12.87,12.9,12.84,12.88,994448.0,12.7839,12.8137,12.7541,12.7938,994448.0
2022-05-04 12:30:00,12.88,12.95,12.88,12.94,1307301.0,12.7938,12.8634,12.7938,12.8534,1307301.0
2022-05-04 13:00:00,12.94,12.94,12.84,12.85,706386.0,12.8534,12.8534,12.7541,12.764,706386.0
2022-05-04 13:30:00,12.85,12.88,12.8,12.86,570139.0,12.764,12.7938,12.7144,12.774,570139.0
2022-05-04 14:00:00,12.86,12.95,12.82,12.92,653279.0,12.774,12.8634,12.7342,12.8336,653279.0
2022-05-04 14:30:00,12.93,12.99,12.79,12.95,1441230.0,12.8435,12.9031,12.7044,12.8634,1441230.0
2022-05-04 15:00:00,12.94,12.99,12.92,12.98,1908490.0,12.8534,12.9031,12.8336,12.8932,1908490.0
2022-05-04 15:30:00,12.98,13.03,12.95,13.03,3011423.0,12.8932,12.9428,12.8634,12.9428,3011423.0
2022-05-05 09:30:00,13.02,13.07,12.95,13.02,1223080.0,12.9329,12.9826,12.8634,12.9329,1223080.0
2022-05-05 10:00:00,13.02,13.06,12.89,13.01,1593879.0,12.9329,12.9726,12.8038,12.923,1593879.0
2022-05-05 10:30:00,13.02,13.07,12.99,13.04,1662633.0,12.9329,12.9826,12.9031,12.9528,1662633.0
2022-05-05 11:00:00,13.04,13.06,12.89,12.92,1317731.0,12.9528,12.9726,12.8038,12.8336,1317731.0
2022-05-05 11:30:00,12.92,12.97,12.85,12.87,896906.0,12.8336,12.8832,12.764,12.7839,896906.0
2022-05-05 12:00:00,12.85,12.86,12.72,12.74,1872062.0,12.764,12.774,12.6349,12.6548,1872062.0
2022-05-05 12:30:00,12.74,12.78,12.65,12.71,1317762.0,12.6548,12.6945,12.5654,12.625,1317762.0
2022-05-05 13:00:00,12.71,12.73,12.66,12.69,880193.0,12.625,12.6448,12.5753,12.6051,880193.0
2022-05-05 13:30:00,12.69,12.7,12.55,12.6,2120017.0,12.6051,12.615,12.466,12.5157,2120017.0
2022-05-05 14:00:00,12.6,12.63,12.55,12.61,3857276.0,12.5157,12.5455,12.466,12.5256,3857276.0
2022-05-05 14:30:00,12.61,12.65,12.55,12.61,869192.0,12.5256,12.5654,12.466,12.5256,869192.0
2022-05-05 15:00:00,12.61,12.63,12.47,12.5,1012171.0,12.5256,12.5455,12.3866,12.4164,1012171.0
2022-05-05 15:30:00,12.5,12.62,12.48,12.61,3227245.0,12.4164,12.5356,12.3965,12.5256,3227245.0
2022-05-06 09:30:00,12.61,12.65,12.35,12.36,1154707.0,12.5256,12.5654,12.2674,12.2773,1154707.0
2022-05-06 10:00:00,12.36,12.53,12.33,12.5,1118406.0,12.2773,12.4462,12.2475,12.4164,1118406.0
2022-05-06 10:30:00,12.5,12.64,12.47,12.64,1766781.0,12.4164,12.5554,12.3866,12.5554,1766781.0
2022-05-06 11:00:00,12.63,12.69,12.58,12.59,1093114.0,12.5455,12.6051,12.4958,12.5058,1093114.0
2022-05-06 11:30:00,12.6,12.6,12.51,12.52,485568.0,12.5157,12.5157,12.4263,12.4362,485568.0
2022-05-06 12:00:00,12.51,12.58,12.5,12.57,477200.0,12.4263,12.4958,12.4164,12.4859,477200.0
2022-05-06 12:30:00,12.57,12.61,12.49,12.6,1222945.0,12.4859,12.5256,12.4064,12.5157,1222945.0
2022-05-06 13:00:00,12.61,12.65,12.55,12.56,792590.0,12.5256,12.5654,12.466,12.476,792590.0
2022-05-06 13:30:00,12.57,12.6,12.55,12.55,690804.0,12.4859,12.5157,12.466,12.466,690804.0
2022-05-06 14:00:00,12.56,12.57,12.49,12.51,685899.0,12.476,12.4859,12.4064,12.4263,685899.0
2022-05-06 14:30:00,12.51,12.58,12.48,12.55,788970.0,12.4263,12.4958,12.3965,12.466,788970.0
2022-05-06 15:00:00,12.54,12.56,12.51,12.54,739156.0,12.4561,12.476,12.4263,12.4561,739156.0
2022-05-06 15:30:00,12.54,12.6,12.53,12.56,4213759.0,12.4561,12.5157,12.4462,12.476,4213759.0
2022-05-09 09:30:00,12.36,12.43,12.23,12.3,1204228.0,12.2773,12.3468,12.1482,12.2177,1204228.0
2022-05-09 10:00:00,12.3,12.31,12.21,12.22,2728980.0,12.2177,12.2276,12.1283,12.1382,2728980.0
2022-05-09 10:30:00,12.22,12.33,12.21,12.3,4860026.0,12.1382,12.2475,12.1283,12.2177,4860026.0
2022-05-09 11:00:00,12.3,12.32,12.26,12.3,1897471.0,12.2177,12.2376,12.178,12.2177,1897471.0
2022-05-09 11:30:00,12.3,12.37,12.27,12.37,1592437.0,12.2177,12.2872,12.1879,12.2872,1592437.0
2022-05-09 12:00:00,12.37,12.49,12.34,12.37,1145967.0,12.2872,12.4064,12.2574,12.2872,1145967.0
2022-05-09 12:30:00,12.37,12.4,12.32,12.36,758329.0,12.2872,12.317,12.2376,12.2773,758329.0
2022-05-09 13:00:00,12.35,12.38,12.32,12.37,839155.0,12.2674,12.2972,12.2376,12.2872,839155.0
2022-05-09 13:30:00,12.36,12.39,12.31,12.34,1382671.0,12.2773,12.3071,12.2276,12.2574,1382671.0
2022-05-09 14:00:00,12.34,12.37,12.28,12.29,654603.0,12.2574,12.2872,12.1978,12.2078,654603.0
2022-05-09 14:30:00,12.29,12.33,12.26,12.29,1003771.0,12.2078,12.2475,12.178,12.2078,1003771.0
2022-05-09 15:00:00,12.3,12.32,12.21,12.23,1978166.0,12.2177,12.2376,12.1283,12.1482,1978166.0
2022-05-09 15:30:00,12.23,12.24,12.05,12.06,4977309.0,12.1482,12.1581,11.9694,11.9793,4977309.0
2022-05-10 09:30:00,12.19,12.19,12.05,12.07,3021375.0,12.1084,12.1084,11.9694,11.9892,3021375.0
2022-05-10 10:00:00,12.07,12.13,12.03,12.08,3153227.0,11.9892,12.0488,11.9495,11.9992,3153227.0
2022-05-10 10:30:00,12.07,12.08,11.87,11.88,2748078.0,11.9892,11.9992,11.7906,11.8005,2748078.0
2022-05-10 11:00:00,11.88,11.88,11.69,11.77,2537806.0,11.8005,11.8005,11.6118,11.6913,2537806.0
2022-05-10 11:30:00,11.77,11.77,11.59,11.65,3790877.0,11.6913,11.6913,11.5125,11.5721,3790877.0
2022-05-10 12:00:00,11.66,11.75,11.64,11.67,1428864.0,11.582,11.6714,11.5621,11.5919,1428864.0
2022-05-10 12:30:00,11.67,11.69,11.5,11.54,1715081.0,11.5919,11.6118,11.4231,11.4628,1715081.0
2022-05-10 13:00:00,11.54,11.66,11.52,11.66,2422872.0,11.4628,11.582,11.4429,11.582,2422872.0
2022-05-10 13:30:00,11.66,11.81,11.65,11.81,1061785.0,11.582,11.731,11.5721,11.731,1061785.0
2022-05-10 14:00:00,11.8,11.81,11.71,11.73,915282.0,11.7211,11.731,11.6317,11.6515,915282.0
2022-05-10 14:30:00,11.73,11.84,11.69,11.76,1091866.0,11.6515,11.7608,11.6118,11.6813,1091866.0
2022-05-10 15:00:00,11.77,11.87,11.76,11.82,1601161.0,11.6913,11.7906,11.6813,11.7409,1601161.0
2022-05-10 15:30:00,11.81,11.82,11.74,11.78,3009004.0,11.731,11.7409,11.6615,11.7012,3009004.0
2022-05-11 09:30:00,11.87,11.98,11.84,11.97,1202115.0,11.7906,11.8999,11.7608,11.8899,1202115.0
2022-05-11 10:00:00,11.97,12.04,11.93,12.04,1266126.0,11.8899,11.9594,11.8502,11.9594,1266126.0
2022-05-11 10:30:00,12.03,12.18,11.99,12.11,1343358.0,11.9495,12.0985,11.9098,12.029,1343358.0
2022-05-11 11:00:00,12.12,12.17,12.07,12.17,675991.0,12.0389,12.0886,11.9892,12.0886,675991.0
2022-05-11 11:30:00,12.17,12.24,12.15,12.17,691658.0,12.0886,12.1581,12.0687,12.0886,691658.0
2022-05-11 12:00:00,12.16,12.23,12.11,12.11,1155971.0,12.0786,12.1482,12.029,12.029,1155971.0
2022-05-11 12:30:00,12.12,12.16,12.09,12.11,476174.0,12.0389,12.0786,12.0091,12.029,476174.0
2022-05-11 13:00:00,12.1,12.11,12.01,12.02,739136.0,12.019,12.029,11.9297,11.9396,739136.0
2022-05-11 13:30:00,12.02,12.07,11.99,12.02,677475.0,11.9396,11.9892,11.9098,11.9396,677475.0
2022-05-11 14:00:00,12.02,12.18,12.01,12.13,1354908.0,11.9396,12.0985,11.9297,12.0488,1354908.0
2022-05-11 14:30:00,12.13,12.17,12.06,12.07,854285.0,12.0488,12.0886,11.9793,11.9892,854285.0
2022-05-11 15:00:00,12.07,12.08,12.01,12.04,729459.0,11.9892,11.9992,11.9297,11.9594,729459.0
2022-05-11 15:30:00,12.04,12.07,11.98,12.03,2326917.0,11.9594,11.9892,11.8999,11.9495,2326917.0
2022-05-12 09:30:00,11.9,12.02,11.63,11.68,1808317.0,11.8204,11.9396,11.5522,11.6019,1808317.0
2022-05-12 10:00:00,11.68,11.79,11.63,11.71,1532529.0,11.6019,11.7111,11.5522,11.6317,1532529.0
2022-05-12 10:30:00,11.71,11.74,11.67,11.74,1337344.0,11.6317,11.6615,11.5919,11.6615,1337344.0
2022-05-12 11:00:00,11.74,11.86,11.7,11.75,2453730.0,11.6615,11.7807,11.6217,11.6714,2453730.0
2022-05-12 11:30:00,11.75,11.75,11.59,11.6,1725319.0,11.6714,11.6714,11.5125,11.5224,1725319.0
2022-05-12 12:00:00,11.6,11.67,11.55,11.63,1127573.0,11.5224,11.5919,11.4727,11.5522,1127573.0
2022-05-12 12:30:00,11.63,11.71,11.61,11.65,926183.0,11.5522,11.6317,11.5323,11.5721,926183.0
2022-05-12 13:00:00,11.65,11.7,11.63,11.65,1548196.0,11.5721,11.6217,11.5522,11.5721,1548196.0
2022-05-12 13:30:00,11.65,11.67,11.6,11.63,559342.0,11.5721,11.5919,11.5224,11.5522,559342.0
2022-05-12 14:00:00,11.63,11.68,11.6,11.62,808212.0,11.5522,11.6019,11.5224,11.5423,808212.0
2022-05-12 14:30:00,11.62,11.63,11.47,11.48,722210.0,11.5423,11.5522,11.3933,11.4032,722210.0
2022-05-12 15:00:00,11.48,11.56,11.43,11.48,1518680.0,11.4032,11.4827,11.3535,11.4032,1518680.0
2022-05-12 15:30:00,11.48,11.61,11.45,11.57,4068582.0,11.4032,11.5323,11.3734,11.4926,4068582.0
2022-05-13 09:30:00,11.72,11.8,11.68,11.73,808117.0,11.6416,11.7211,11.6019,11.6515,808117.0
2022-05-13 10:00:00,11.74,11.79,11.72,11.77,1198911.0,11.6615,11.7111,11.6416,11.6913,1198911.0
2022-05-13 10:30:00,11.78,11.92,11.77,11.88,1189294.0,11.7012,11.8403,11.6913,11.8005,1189294.0
2022-05-13 11:00:00,11.88,11.91,11.86,11.87,772625.0,11.8005,11.8303,11.7807,11.7906,772625.0
2022-05-13 11:30:00,11.87,11.9,11.82,11.88,997284.0,11.7906,11.8204,11.7409,11.8005,997284.0
2022-05-13 12:00:00,11.88,11.9,11.83,11.85,900107.0,11.8005,11.8204,11.7509,11.7707,900107.0
2022-05-13 12:30:00,11.85,11.86,11.79,11.84,410354.0,11.7707,11.7807,11.7111,11.7608,410354.0
2022-05-13 13:00:00,11.84,11.84,11.79,11.79,663504.0,11.7608,11.7608,11.7111,11.7111,663504.0
2022-05-13 13:30:00,11.79,11.8,11.72,11.74,657750.0,11.7111,11.7211,11.6416,11.6615,657750.0
2022-05-13 14:00:00,11.73,11.74,11.66,11.69,905868.0,11.6515,11.6615,11.582,11.6118,905868.0
2022-05-13 14:30:00,11.69,11.75,11.69,11.73,1016403.0,11.6118,11.6714,11.6118,11.6515,1016403.0
2022-05-13 15:00:00,11.73,11.76,11.73,11.74,901971.0,11.6515,11.6813,11.6515,11.6615,901971.0
2022-05-13 15:30:00,11.74,11.76,11.67,11.73,4594903.0,11.6615,11.6813,11.5919,11.6515,4594903.0
2022-05-16 09:30:00,11.77,11.78,11.69,11.72,1750524.0,11.6913,11.7012,11.6118,11.6416,1750524.0
2022-05-16 10:00:00,11.72,11.83,11.68,11.83,1093341.0,11.6416,11.7509,11.6019,11.7509,1093341.0
2022-05-16 10:30:00,11.83,11.86,11.76,11.79,1250754.0,11.7509,11.7807,11.6813,11.7111,1250754.0
2022-05-16 11:00:00,11.78,11.82,11.77,11.79,493086.0,11.7012,11.7409,11.6913,11.7111,493086.0
2022-05-16 11:30:00,11.79,11.84,11.77,11.83,518929.0,11.7111,11.7608,11.6913,11.7509,518929.0
2022-05-16 12:00:00,11.83,11.84,11.79,11.8,315262.0,11.7509,11.7608,11.7111,11.7211,315262.0
2022-05-16 12:30:00,11.8,11.83,11.78,11.79,627226.0,11.7211,11.7509,11.7012,11.7111,627226.0
2022-05-16 13:00:00,11.79,11.81,11.77,11.79,839301.0,11.7111,11.731,11.6913,11.7111,839301.0
2022-05-16 13:30:00,11.79,11.89,11.78,11.86,2864021.0,11.7111,11.8105,11.7012,11.7807,2864021.0
2022-05-16 14:00:00,11.86,11.88,11.83,11.86,582167.0,11.7807,11.8005,11.7509,11.7807,582167.0
2022-05-16 14:30:00,11.87,11.88,11.82,11.85,875609.0,11.7906,11.8005,11.7409,11.7707,875609.0
2022-05-16 15:00:00,11.85,11.86,11.83,11.85,458665.0,11.7707,11.7807,11.7509,11.7707,458665.0
2022-05-16 15:30:00,11.85,11.86,11.78,11.79,2720058.0,11.7707,11.7807,11.7012,11.7111,2720058.0
2022-05-17 09:30:00,11.9,12.01,11.79,12.01,1454692.0,11.8204,11.9297,11.7111,11.9297,1454692.0
2022-05-17 10:00:00,12.01,12.24,12.0,12.2,866980.0,11.9297,12.1581,11.9197,12.1184,866980.0
2022-05-17 10:30:00,12.2,12.24,12.08,12.12,1352715.0,12.1184,12.1581,11.9992,12.0389,1352715.0
2022-05-17 11:00:00,12.11,12.15,12.09,12.13,786351.0,12.029,12.0687,12.0091,12.0488,786351.0
2022-05-17 11:30:00,12.13,12.15,12.07,12.08,1113638.0,12.0488,12.0687,11.9892,11.9992,1113638.0
2022-05-17 12:00:00,12.07,12.11,12.06,12.09,778052.0,11.9892,12.029,11.9793,12.0091,778052.0
2022-05-17 12:30:00,12.09,12.14,12.08,12.13,438098.0,12.0091,12.0588,11.9992,12.0488,438098.0
2022-05-17 13:00:00,12.13,12.16,12.11,12.14,325578.0,12.0488,12.0786,12.029,12.0588,325578.0
2022-05-17 13:30:00,12.14,12.16,12.11,12.11,242836.0,12.0588,12.0786,12.029,12.029,242836.0
2022-05-17 14:00:00,12.12,12.15,12.02,12.07,459138.0,12.0389,12.0687,11.9396,11.9892,459138.0
2022-05-17 14:30:00,12.07,12.12,12.02,12.09,562662.0,11.9892,12.0389,11.9396,12.0091,562662.0
2022-05-17 15:00:00,12.09,12.1,12.05,12.08,1730346.0,12.0091,12.019,11.9694,11.9992,1730346.0
2022-05-17 15:30:00,12.08,12.1,11.99,12.1,2585351.0,11.9992,12.019,11.9098,12.019,2585351.0
2022-05-18 09:30:00,12.1,12.21,12.04,12.17,806438.0,12.019,12.1283,11.9594,12.0886,806438.0
2022-05-18 10:00:00,12.16,12.25,12.16,12.21,1489147.0,12.0786,12.168,12.0786,12.1283,1489147.0
2022-05-18 10:30:00,12.21,12.22,12.15,12.17,883142.0,12.1283,12.1382,12.0687,12.0886,883142.0
2022-05-18 11:00:00,12.17,12.17,11.98,12.0,919546.0,12.0886,12.0886,11.8999,11.9197,919546.0
2022-05-18 11:30:00,12.0,12.06,11.97,12.02,497670.0,11.9197,11.9793,11.8899,11.9396,497670.0
2022-05-18 12:00:00,12.02,12.02,11.92,11.95,529128.0,11.9396,11.9396,11.8403,11.8701,529128.0
2022-05-18 12:30:00,11.95,12.01,11.94,11.97,366571.0,11.8701,11.9297,11.8601,11.8899,366571.0
2022-05-18 13:00:00,11.98,11.98,11.89,11.92,556590.0,11.8999,11.8999,11.8105,11.8403,556590.0
2022-05-18 13:30:00,11.92,11.95,11.82,11.86,895028.0,11.8403,11.8701,11.7409,11.7807,895028.0
2022-05-18 14:00:00,11.86,11.91,11.82,11.91,773934.0,11.7807,11.8303,11.7409,11.8303,773934.0
2022-05-18 14:30:00,11.91,11.91,11.79,11.8,1248443.0,11.8303,11.8303,11.7111,11.7211,1248443.0
2022-05-18 15:00:00,11.8,11.84,11.76,11.77,1249738.0,11.7211,11.7608,11.6813,11.6913,1249738.0
2022-05-18 15:30:00,11.77,11.9,11.75,11.89,3337626.0,11.6913,11.8204,11.6714,11.8105,3337626.0
2022-05-19 09:30:00,11.8,12.08,11.75,11.86,1156742.0,11.7211,11.9992,11.6714,11.7807,1156742.0
2022-05-19 10:00:00,11.86,11.93,11.83,11.88,848505.0,11.7807,11.8502,11.7509,11.8005,848505.0
2022-05-19 10:30:00,11.87,11.92,11.8,11.82,681664.0,11.7906,11.8403,11.7211,11.7409,681664.0
2022-05-19 11:00:00,11.82,11.85,11.77,11.81,626784.0,11.7409,11.7707,11.6913,11.731,626784.0
2022-05-19 11:30:00,11.81,11.94,11.81,11.91,454650.0,11.731,11.8601,11.731,11.8303,454650.0
2022-05-19 12:00:00,11.91,11.98,11.88,11.92,286203.0,11.8303,11.8999,11.8005,11.8403,286203.0
2022-05-19 12:30:00,11.92,11.93,11.83,11.88,294923.0,11.8403,11.8502,11.7509,11.8005,294923.0
2022-05-19 13:00:00,11.88,11.99,11.86,11.95,463161.0,11.8005,11.9098,11.7807,11.8701,463161.0
2022-05-19 13:30:00,11.95,12.05,11.92,12.04,390689.0,11.8701,11.9694,11.8403,11.9594,390689.0
2022-05-19 14:00:00,12.03,12.07,12.0,12.05,515797.0,11.9495,11.9892,11.9197,11.9694,515797.0
2022-05-19 14:30:00,12.05,12.15,12.03,12.15,543428.0,11.9694,12.0687,11.9495,12.0687,543428.0
2022-05-19 15:00:00,12.15,12.2,12.09,12.09,579567.0,12.0687,12.1184,12.0091,12.0091,579567.0
2022-05-19 15:30:00,12.1,12.15,12.05,12.13,2510889.0,12.019,12.0687,11.9694,12.0488,2510889.0
2022-05-20 09:30:00,12.15,12.16,12.06,12.13,971993.0,12.0687,12.0786,11.9793,12.0488,971993.0
2022-05-20 10:00:00,12.13,12.14,11.99,12.03,619412.0,12.0488,12.0588,11.9098,11.9495,619412.0
2022-05-20 10:30:00,12.03,12.03,11.87,11.88,764327.0,11.9495,11.9495,11.7906,11.8005,764327.0
2022-05-20 11:00:00,11.87,11.88,11.78,11.82,1214947.0,11.7906,11.8005,11.7012,11.7409,1214947.0
2022-05-20 11:30:00,11.82,11.85,11.74,11.75,1143251.0,11.7409,11.7707,11.6615,11.6714,1143251.0
2022-05-20 12:00:00,11.76,11.78,11.71,11.71,735159.0,11.6813,11.7012,11.6317,11.6317,735159.0
2022-05-20 12:30:00,11.71,11.73,11.6,11.61,1281215.0,11.6317,11.6515,11.5224,11.5323,1281215.0
2022-05-20 13:00:00,11.61,11.63,11.54,11.55,1199076.0,11.5323,11.5522,11.4628,11.4727,1199076.0
2022-05-20 13:30:00,11.55,11.64,11.54,11.57,1648114.0,11.4727,11.5621,11.4628,11.4926,1648114.0
2022-05-20 14:00:00,11.56,11.63,11.56,11.63,1038218.0,11.4827,11.5522,11.4827,11.5522,1038218.0
2022-05-20 14:30:00,11.63,11.68,11.58,11.68,1944473.0,11.5522,11.6019,11.5025,11.6019,1944473.0
2022-05-20 15:00:00,11.68,11.69,11.57,11.63,3010236.0,11.6019,11.6118,11.4926,11.5522,3010236.0
2022-05-20 15:30:00,11.63,11.74,11.58,11.74,6318098.0,11.5522,11.6615,11.5025,11.6615,6318098.0
2022-05-23 09:30:00,11.87,12.03,11.87,11.98,1171822.0,11.7906,11.9495,11.7906,11.8999,1171822.0
2022-05-23 10:00:00,11.98,12.03,11.93,12.02,1555093.0,11.8999,11.9495,11.8502,11.9396,1555093.0
2022-05-23 10:30:00,12.02,12.03,11.96,12.01,1343828.0,11.9396,11.9495,11.88,11.9297,1343828.0
2022-05-23 11:00:00,12.01,12.15,11.99,12.15,1617476.0,11.9297,12.0687,11.9098,12.0687,1617476.0
2022-05-23 11:30:00,12.15,12.17,12.13,12.15,1006829.0,12.0687,12.0886,12.0488,12.0687,1006829.0
2022-05-23 12:00:00,12.15,12.16,12.06,12.07,1811095.0,12.0687,12.0786,11.9793,11.9892,1811095.0
2022-05-23 12:30:00,12.08,12.11,12.06,12.08,1067628.0,11.9992,12.029,11.9793,11.9992,1067628.0
2022-05-23 13:00:00,12.08,12.09,12.0,12.04,601572.0,11.9992,12.0091,11.9197,11.9594,601572.0
2022-05-23 13:30:00,12.05,12.1,12.03,12.1,635126.0,11.9694,12.019,11.9495,12.019,635126.0
2022-05-23 14:00:00,12.1,12.1,12.06,12.09,457971.0,12.019,12.019,11.9793,12.0091,457971.0
2022-05-23 14:30:00,12.09,12.12,12.07,12.08,931144.0,12.0091,12.0389,11.9892,11.9992,931144.0
2022-05-23 15:00:00,12.08,12.11,12.07,12.1,703982.0,11.9992,12.029,11.9892,12.019,703982.0
2022-05-23 15:30:00,12.1,12.13,12.05,12.07,2620750.0,12.019,12.0488,11.9694,11.9892,2620750.0
2022-05-24 09:30:00,12.0,12.12,11.86,11.88,1267229.0,11.9197,12.0389,11.7807,11.8005,1267229.0
2022-05-24 10:00:00,11.88,11.9,11.65,11.69,1110437.0,11.8005,11.8204,11.5721,11.6118,1110437.0
2022-05-24 10:30:00,11.69,11.72,11.64,11.7,1455742.0,11.6118,11.6416,11.5621,11.6217,1455742.0
2022-05-24 11:00:00,11.7,11.93,11.69,11.87,1999834.0,11.6217,11.8502,11.6118,11.7906,1999834.0
2022-05-24 11:30:00,11.87,11.9,11.82,11.84,963639.0,11.7906,11.8204,11.7409,11.7608,963639.0
2022-05-24 12:00:00,11.84,11.89,11.8,11.83,566239.0,11.7608,11.8105,11.7211,11.7509,566239.0
2022-05-24 12:30:00,11.83,11.86,11.79,11.83,284437.0,11.7509,11.7807,11.7111,11.7509,284437.0
2022-05-24 13:00:00,11.83,11.84,11.78,11.84,400584.0,11.7509,11.7608,11.7012,11.7608,400584.0
2022-05-24 13:30:00,11.84,11.87,11.8,11.86,314686.0,11.7608,11.7906,11.7211,11.7807,314686.0
2022-05-24 14:00:00,11.86,11.91,11.83,11.88,484129.0,11.7807,11.8303,11.7509,11.8005,484129.0
2022-05-24 14:30:00,11.89,11.9,11.82,11.85,539555.0,11.8105,11.8204,11.7409,11.7707,539555.0
2022-05-24 15:00:00,11.85,11.9,11.84,11.87,1023499.0,11.7707,11.8204,11.7608,11.7906,1023499.0
2022-05-24 15:30:00,11.87,11.95,11.85,11.91,4366292.0,11.7906,11.8701,11.7707,11.8303,4366292.0
2022-05-25 09:30:00,11.92,12.07,11.92,12.04,673460.0,11.8403,11.9892,11.8403,11.9594,673460.0
2022-05-25 10:00:00,12.04,12.07,11.97,12.05,898726.0,11.9594,11.9892,11.8899,11.9694,898726.0
2022-05-25 10:30:00,12.06,12.08,12.02,12.07,515236.0,11.9793,11.9992,11.9396,11.9892,515236.0
2022-05-25 11:00:00,12.07,12.1,12.05,12.09,314941.0,11.9892,12.019,11.9694,12.0091,314941.0
2022-05-25 11:30:00,12.08,12.09,12.01,12.05,353015.0,11.9992,12.0091,11.9297,11.9694,353015.0
2022-05-25 12:00:00,12.05,12.08,12.0,12.01,302903.0,11.9694,11.9992,11.9197,11.9297,302903.0
2022-05-25 12:30:00,12.01,12.02,11.98,12.01,385300.0,11.9297,11.9396,11.8999,11.9297,385300.0
2022-05-25 13:00:00,12.01,12.01,11.97,12.01,265671.0,11.9297,11.9297,11.8899,11.9297,265671.0
2022-05-25 13:30:00,12.0,12.02,11.95,11.97,232979.0,11.9197,11.9396,11.8701,11.8899,232979.0
2022-05-25 14:00:00,11.96,12.07,11.94,12.04,762364.0,11.88,11.9892,11.8601,11.9594,762364.0
2022-05-25 14:30:00,12.05,12.05,12.02,12.04,387229.0,11.9694,11.9694,11.9396,11.9594,387229.0
2022-05-25 15:00:00,12.04,12.12,12.04,12.11,423887.0,11.9594,12.0389,11.9594,12.029,423887.0
2022-05-25 15:30:00,12.11,12.18,12.08,12.16,2294888.0,12.029,12.0985,11.9992,12.0786,2294888.0
2022-05-26 09:30:00,12.15,12.21,12.04,12.2,2112115.0,12.0687,12.1283,11.9594,12.1184,2112115.0
2022-05-26 10:00:00,12.19,12.21,12.13,12.14,723774.0,12.1084,12.1283,12.0488,12.0588,723774.0
2022-05-26 10:30:00,12.15,12.15,12.01,12.03,1756689.0,12.0687,12.0687,11.9297,11.9495,1756689.0
2022-05-26 11:00:00,12.03,12.11,11.98,12.05,1888008.0,11.9495,12.029,11.8999,11.9694,1888008.0
2022-05-26 11:30:00,12.06,12.1,12.02,12.09,740171.0,11.9793,12.019,11.9396,12.0091,740171.0
2022-05-26 12:00:00,12.08,12.1,12.02,12.03,819502.0,11.9992,12.019,11.9396,11.9495,819502.0
2022-05-26 12:30:00,12.03,12.06,12.02,12.05,561870.0,11.9495,11.9793,11.9396,11.9694,561870.0
2022-05-26 13:00:00,12.05,12.06,12.0,12.04,928160.0,11.9694,11.9793,11.9197,11.9594,928160.0
2022-05-26 13:30:00,12.04,12.04,12.0,12.01,469499.0,11.9594,11.9594,11.9197,11.9297,469499.0
2022-05-26 14:00:00,12.0,12.01,11.98,12.01,1707744.0,11.9197,11.9297,11.8999,11.9297,1707744.0
2022-05-26 14:30:00,12.01,12.06,11.94,12.01,3155177.0,11.9297,11.9793,11.8601,11.9297,3155177.0
2022-05-26 15:00:00,12.02,12.13,12.01,12.04,2147852.0,11.9396,12.0488,11.9297,11.9594,2147852.0
2022-05-26 15:30:00,12.04,12.06,12.01,12.02,3454240.0,11.9594,11.9793,11.9297,11.9396,3454240.0
2022-05-27 09:30:00,12.06,12.11,12.01,12.09,1011799.0,11.9793,12.029,11.9297,12.0091,1011799.0
2022-05-27 10:00:00,12.09,12.18,12.07,12.16,2091859.0,12.0091,12.0985,11.9892,12.0786,2091859.0
2022-05-27 10:30:00,12.16,12.19,12.14,12.16,1713646.0,12.0786,12.1084,12.0588,12.0786,1713646.0
2022-05-27 11:00:00,12.16,12.31,12.16,12.28,1069522.0,12.0786,12.2276,12.0786,12.1978,1069522.0
2022-05-27 11:30:00,12.27,12.3,12.21,12.21,2481289.0,12.1879,12.2177,12.1283,12.1283,2481289.0
2022-05-27 12:00:00,12.21,12.33,12.19,12.3,1584171.0,12.1283,12.2475,12.1084,12.2177,1584171.0
2022-05-27 12:30:00,12.3,12.32,12.24,12.27,1688578.0,12.2177,12.2376,12.1581,12.1879,1688578.0
2022-05-27 13:00:00,12.27,12.29,12.24,12.26,868472.0,12.1879,12.2078,12.1581,12.178,868472.0
2022-05-27 13:30:00,12.26,12.31,12.25,12.26,946876.0,12.178,12.2276,12.168,12.178,946876.0
2022-05-27 14:00:00,12.26,12.27,12.23,12.26,957427.0,12.178,12.1879,12.1482,12.178,957427.0
2022-05-27 14:30:00,12.26,12.27,12.23,12.27,782370.0,12.178,12.1879,12.1482,12.1879,782370.0
2022-05-27 15:00:00,12.27,12.33,12.26,12.31,1191561.0,12.1879,12.2475,12.178,12.2276,1191561.0
2022-05-27 15:30:00,12.3,12.35,12.29,12.35,2303965.0,12.2177,12.2674,12.2078,12.2674,2303965.0
2022-05-31 09:30:00,12.24,12.24,12.0,12.12,1016385.0,12.1581,12.1581,11.9197,12.0389,1016385.0
2022-05-31 10:00:00,12.13,12.21,12.04,12.15,1080718.0,12.0488,12.1283,11.9594,12.0687,1080718.0
2022-05-31 10:30:00,12.16,12.24,12.15,12.24,800673.0,12.0786,12.1581,12.0687,12.1581,800673.0
2022-05-31 11:00:00,12.23,12.25,12.19,12.2,908586.0,12.1482,12.168,12.1084,12.1184,908586.0
2022-05-31 11:30:00,12.19,12.2,12.15,12.19,313806.0,12.1084,12.1184,12.0687,12.1084,313806.0
2022-05-31 12:00:00,12.2,12.21,12.18,12.18,360821.0,12.1184,12.1283,12.0985,12.0985,360821.0
2022-05-31 12:30:00,12.18,12.23,12.18,12.2,445549.0,12.0985,12.1482,12.0985,12.1184,445549.0
2022-05-31 13:00:00,12.2,12.22,12.18,12.21,326550.0,12.1184,12.1382,12.0985,12.1283,326550.0
2022-05-31 13:30:00,12.2,12.27,12.2,12.26,372677.0,12.1184,12.1879,12.1184,12.178,372677.0
2022-05-31 14:00:00,12.26,12.28,12.23,12.28,364862.0,12.178,12.1978,12.1482,12.1978,364862.0
2022-05-31 14:30:00,12.28,12.32,12.24,12.28,969616.0,12.1978,12.2376,12.1581,12.1978,969616.0
2022-05-31 15:00:00,12.28,12.31,12.22,12.31,1122347.0,12.1978,12.2276,12.1382,12.2276,1122347.0
2022-05-31 15:30:00,12.3,12.32,12.07,12.2,3345570.0,12.2177,12.2376,11.9892,12.1184,3345570.0
2022-06-01 09:30:00,12.21,12.3,12.14,12.16,1068379.0,12.1283,12.2177,12.0588,12.0786,1068379.0
2022-06-01 10:00:00,12.16,12.21,12.07,12.07,630121.0,12.0786,12.1283,11.9892,11.9892,630121.0
2022-06-01 10:30:00,12.08,12.09,12.02,12.08,1620086.0,11.9992,12.0091,11.9396,11.9992,1620086.0
2022-06-01 11:00:00,12.09,12.1,12.0,12.02,556377.0,12.0091,12.019,11.9197,11.9396,556377.0
2022-06-01 11:30:00,12.02,12.03,11.93,11.93,514546.0,11.9396,11.9495,11.8502,11.8502,514546.0
2022-06-01 12:00:00,11.94,11.96,11.9,11.95,415204.0,11.8601,11.88,11.8204,11.8701,415204.0
2022-06-01 12:30:00,11.95,12.02,11.94,12.0,997021.0,11.8701,11.9396,11.8601,11.9197,997021.0
2022-06-01 13:00:00,11.99,12.07,11.99,12.06,300332.0,11.9098,11.9892,11.9098,11.9793,300332.0
2022-06-01 13:30:00,12.06,12.18,12.05,12.15,677561.0,11.9793,12.0985,11.9694,12.0687,677561.0
2022-06-01 14:00:00,12.16,12.22,12.14,12.21,736655.0,12.0786,12.1382,12.0588,12.1283,736655.0
2022-06-01 14:30:00,12.21,12.24,12.2,12.23,424841.0,12.1283,12.1581,12.1184,12.1482,424841.0
2022-06-01 15:00:00,12.23,12.27,12.22,12.26,948216.0,12.1482,12.1879,12.1382,12.178,948216.0
2022-06-01 15:30:00,12.26,12.27,12.23,12.25,1971047.0,12.178,12.1879,12.1482,12.168,1971047.0
2022-06-02 09:30:00,12.28,12.49,12.24,12.3,1773980.0,12.1978,12.4064,12.1581,12.2177,1773980.0
2022-06-02 10:00:00,12.29,12.37,12.22,12.28,869351.0,12.2078,12.2872,12.1382,12.1978,869351.0
2022-06-02 10:30:00,12.27,12.45,12.26,12.42,1285337.0,12.1879,12.3667,12.178,12.3369,1285337.0
2022-06-02 11:00:00,12.42,12.47,12.41,12.46,1149927.0,12.3369,12.3866,12.327,12.3766,1149927.0
2022-06-02 11:30:00,12.46,12.51,12.43,12.46,1301295.0,12.3766,12.4263,12.3468,12.3766,1301295.0
2022-06-02 12:00:00,12.46,12.56,12.46,12.54,898238.0,12.3766,12.476,12.3766,12.4561,898238.0
2022-06-02 12:30:00,12.54,12.58,12.52,12.52,594530.0,12.4561,12.4958,12.4362,12.4362,594530.0
2022-06-02 13:00:00,12.53,12.53,12.42,12.44,890334.0,12.4462,12.4462,12.3369,12.3568,890334.0
2022-06-02 13:30:00,12.44,12.49,12.42,12.45,636694.0,12.3568,12.4064,12.3369,12.3667,636694.0
2022-06-02 14:00:00,12.45,12.51,12.44,12.5,718637.0,12.3667,12.4263,12.3568,12.4164,718637.0
2022-06-02 14:30:00,12.5,12.51,12.44,12.45,565192.0,12.4164,12.4263,12.3568,12.3667,565192.0
2022-06-02 15:00:00,12.45,12.5,12.44,12.48,557416.0,12.3667,12.4164,12.3568,12.3965,557416.0
2022-06-02 15:30:00,12.48,12.58,12.46,12.58,3378287.0,12.3965,12.4958,12.3766,12.4958,3378287.0
2022-06-03 09:30:00,12.45,12.61,12.4,12.58,3474147.0,12.3667,12.5256,12.317,12.4958,3474147.0
2022-06-03 10:00:00,12.57,12.6,12.49,12.51,1381653.0,12.4859,12.5157,12.4064,12.4263,1381653.0
2022-06-03 10:30:00,12.51,12.56,12.3,12.36,4736944.0,12.4263,12.476,12.2177,12.2773,4736944.0
2022-06-03 11:00:00,12.35,12.41,12.34,12.37,1299320.0,12.2674,12.327,12.2574,12.2872,1299320.0
2022-06-03 11:30:00,12.37,12.45,12.35,12.38,1132195.0,12.2872,12.3667,12.2674,12.2972,1132195.0
2022-06-03 12:00:00,12.38,12.5,12.37,12.5,1083495.0,12.2972,12.4164,12.2872,12.4164,1083495.0
2022-06-03 12:30:00,12.5,12.5,12.44,12.49,1214666.0,12.4164,12.4164,12.3568,12.4064,1214666.0
2022-06-03 13:00:00,12.49,12.51,12.45,12.49,912425.0,12.4064,12.4263,12.3667,12.4064,912425.0
2022-06-03 13:30:00,12.49,12.51,12.42,12.43,1363089.0,12.4064,12.4263,12.3369,12.3468,1363089.0
2022-06-03 14:00:00,12.43,12.47,12.4,12.46,851090.0,12.3468,12.3866,12.317,12.3766,851090.0
2022-06-03 14:30:00,12.46,12.47,12.42,12.45,578295.0,12.3766,12.3866,12.3369,12.3667,578295.0
2022-06-03 15:00:00,12.45,12.49,12.44,12.47,1562769.0,12.3667,12.4064,12.3568,12.3866,1562769.0
2022-06-03 15:30:00,12.46,12.47,12.4,12.42,3070390.0,12.3766,12.3866,12.317,12.3369,3070390.0
2022-06-06 09:30:00,12.51,12.56,12.08,12.1,2546233.0,12.4263,12.476,11.9992,12.019,2546233.0
2022-06-06 10:00:00,12.09,12.17,12.09,12.15,3414546.0,12.0091,12.0886,12.0091,12.0687,3414546.0
2022-06-06 10:30:00,12.15,12.27,12.13,12.27,1394363.0,12.0687,12.1879,12.0488,12.1879,1394363.0
2022-06-06 11:00:00,12.27,12.32,12.16,12.16,1976895.0,12.1879,12.2376,12.0786,12.0786,1976895.0
2022-06-06 11:30:00,12.16,12.22,12.15,12.18,1175529.0,12.0786,12.1382,12.0687,12.0985,1175529.0
2022-06-06 12:00:00,12.18,12.21,12.12,12.17,1334388.0,12.0985,12.1283,12.0389,12.0886,1334388.0
2022-06-06 12:30:00,12.17,12.23,12.16,12.21,510226.0,12.0886,12.1482,12.0786,12.1283,510226.0
2022-06-06 13:00:00,12.21,12.24,12.18,12.21,867333.0,12.1283,12.1581,12.0985,12.1283,867333.0
2022-06-06 13:30:00,12.21,12.3,12.2,12.27,772958.0,12.1283,12.2177,12.1184,12.1879,772958.0
2022-06-06 14:00:00,12.26,12.29,12.2,12.21,1193286.0,12.178,12.2078,12.1184,12.1283,1193286.0
2022-06-06 14:30:00,12.21,12.27,12.19,12.26,827442.0,12.1283,12.1879,12.1084,12.178,827442.0
2022-06-06 15:00:00,12.25,12.27,12.18,12.21,771490.0,12.168,12.1879,12.0985,12.1283,771490.0
2022-06-06 15:30:00,12.21,12.24,12.19,12.22,3008804.0,12.1283,12.1581,12.1084,12.1382,3008804.0
2022-06-07 09:30:00,12.22,12.25,12.12,12.22,471461.0,12.1382,12.168,12.0389,12.1382,471461.0
2022-06-07 10:00:00,12.21,12.32,12.21,12.32,483196.0,12.1283,12.2376,12.1283,12.2376,483196.0
2022-06-07 10:30:00,12.32,12.37,12.3,12.34,905278.0,12.2376,12.2872,12.2177,12.2574,905278.0
2022-06-07 11:00:00,12.34,12.39,12.28,12.29,1006371.0,12.2574,12.3071,12.1978,12.2078,1006371.0
2022-06-07 11:30:00,12.29,12.3,12.24,12.28,546960.0,12.2078,12.2177,12.1581,12.1978,546960.0
2022-06-07 12:00:00,12.28,12.29,12.15,12.19,1097356.0,12.1978,12.2078,12.0687,12.1084,1097356.0
2022-06-07 12:30:00,12.18,12.19,12.13,12.18,435281.0,12.0985,12.1084,12.0488,12.0985,435281.0
2022-06-07 13:00:00,12.18,12.21,12.17,12.18,271434.0,12.0985,12.1283,12.0886,12.0985,271434.0
2022-06-07 13:30:00,12.18,12.22,12.17,12.19,336420.0,12.0985,12.1382,12.0886,12.1084,336420.0
2022-06-07 14:00:00,12.18,12.22,12.17,12.21,435511.0,12.0985,12.1382,12.0886,12.1283,435511.0
2022-06-07 14:30:00,12.21,12.23,12.16,12.2,490296.0,12.1283,12.1482,12.0786,12.1184,490296.0
2022-06-07 15:00:00,12.2,12.21,12.15,12.21,930792.0,12.1184,12.1283,12.0687,12.1283,930792.0
2022-06-07 15:30:00,12.21,12.23,12.2,12.23,1327709.0,12.1283,12.1482,12.1184,12.1482,1327709.0
2022-06-08 09:30:00,12.19,12.23,12.15,12.22,656792.0,12.1084,12.1482,12.0687,12.1382,656792.0
2022-06-08 10:00:00,12.23,12.24,12.16,12.21,520954.0,12.1482,12.1581,12.0786,12.1283,520954.0
2022-06-08 10:30:00,12.21,12.26,12.18,12.2,488609.0,12.1283,12.178,12.0985,12.1184,488609.0
2022-06-08 11:00:00,12.2,12.2,12.15,12.17,516898.0,12.1184,12.1184,12.0687,12.0886,516898.0
2022-06-08 11:30:00,12.17,12.19,12.12,12.15,477793.0,12.0886,12.1084,12.0389,12.0687,477793.0
2022-06-08 12:00:00,12.15,12.2,12.13,12.13,539175.0,12.0687,12.1184,12.0488,12.0488,539175.0
2022-06-08 12:30:00,12.13,12.14,12.08,12.11,293325.0,12.0488,12.0588,11.9992,12.029,293325.0
2022-06-08 13:00:00,12.11,12.11,12.03,12.04,1426085.0,12.029,12.029,11.9495,11.9594,1426085.0
2022-06-08 13:30:00,12.04,12.05,12.01,12.01,618844.0,11.9594,11.9694,11.9297,11.9297,618844.0
2022-06-08 14:00:00,12.02,12.03,11.98,12.0,1084767.0,11.9396,11.9495,11.8999,11.9197,1084767.0
2022-06-08 14:30:00,11.99,12.04,11.92,12.01,2631411.0,11.9098,11.9594,11.8403,11.9297,2631411.0
2022-06-08 15:00:00,12.02,12.07,11.99,12.04,1363981.0,11.9396,11.9892,11.9098,11.9594,1363981.0
2022-06-08 15:30:00,12.04,12.1,12.04,12.04,1654787.0,11.9594,12.019,11.9594,11.9594,1654787.0
2022-06-09 09:30:00,12.05,12.05,11.91,11.96,556856.0,11.9694,11.9694,11.8303,11.88,556856.0
2022-06-09 10:00:00,11.97,12.0,11.92,11.96,935015.0,11.8899,11.9197,11.8403,11.88,935015.0
2022-06-09 10:30:00,11.96,12.01,11.87,11.91,1497510.0,11.88,11.9297,11.7906,11.8303,1497510.0
2022-06-09 11:00:00,11.9,11.9,11.8,11.85,729158.0,11.8204,11.8204,11.7211,11.7707,729158.0
2022-06-09 11:30:00,11.85,11.89,11.81,11.85,836529.0,11.7707,11.8105,11.731,11.7707,836529.0
2022-06-09 12:00:00,11.84,11.86,11.79,11.86,331693.0,11.7608,11.7807,11.7111,11.7807,331693.0
2022-06-09 12:30:00,11.86,11.9,11.85,11.9,384803.0,11.7807,11.8204,11.7707,11.8204,384803.0
2022-06-09 13:00:00,11.9,11.92,11.85,11.87,305818.0,11.8204,11.8403,11.7707,11.7906,305818.0
2022-06-09 13:30:00,11.86,11.88,11.84,11.88,256399.0,11.7807,11.8005,11.7608,11.8005,256399.0
2022-06-09 14:00:00,11.88,11.88,11.82,11.83,326252.0,11.8005,11.8005,11.7409,11.7509,326252.0
2022-06-09 14:30:00,11.83,11.85,11.79,11.82,554680.0,11.7509,11.7707,11.7111,11.7409,554680.0
2022-06-09 15:00:00,11.82,11.82,11.73,11.73,799545.0,11.7409,11.7409,11.6515,11.6515,799545.0
2022-06-09 15:30:00,11.73,11.74,11.63,11.64,2050995.0,11.6515,11.6615,11.5522,11.5621,2050995.0
2022-06-10 09:30:00,11.36,11.36,11.07,11.26,2875548.0,11.284,11.284,10.9959,11.1847,2875548.0
2022-06-10 10:00:00,11.25,11.37,11.2,11.29,2261922.0,11.1747,11.2939,11.1251,11.2145,2261922.0
2022-06-10 10:30:00,11.29,11.35,11.27,11.28,441798.0,11.2145,11.2741,11.1946,11.2045,441798.0
2022-06-10 11:00:00,11.27,11.34,11.24,11.29,761603.0,11.1946,11.2641,11.1648,11.2145,761603.0
2022-06-10 11:30:00,11.29,11.3,11.11,11.14,2159007.0,11.2145,11.2244,11.0357,11.0655,2159007.0
2022-06-10 12:00:00,11.13,11.18,11.09,11.13,3184241.0,11.0555,11.1052,11.0158,11.0555,3184241.0
2022-06-10 12:30:00,11.13,11.15,10.99,11.0,4252463.0,11.0555,11.0754,10.9165,10.9264,4252463.0
2022-06-10 13:00:00,11.0,11.04,10.94,11.0,3270711.0,10.9264,10.9661,10.8668,10.9264,3270711.0
2022-06-10 13:30:00,11.0,11.0,10.92,10.94,2105870.0,10.9264,10.9264,10.8469,10.8668,2105870.0
2022-06-10 14:00:00,10.94,11.08,10.91,11.04,3096425.0,10.8668,11.0059,10.837,10.9661,3096425.0
2022-06-10 14:30:00,11.04,11.11,11.02,11.08,2493422.0,10.9661,11.0357,10.9463,11.0059,2493422.0
2022-06-10 15:00:00,11.08,11.11,11.02,11.11,2409361.0,11.0059,11.0357,10.9463,11.0357,2409361.0
2022-06-10 15:30:00,11.11,11.12,10.99,10.99,4599817.0,11.0357,11.0456,10.9165,10.9165,4599817.0
2022-06-13 09:30:00,10.77,10.78,10.66,10.68,1637165.0,10.6979,10.7079,10.5887,10.6085,1637165.0
2022-06-13 10:00:00,10.69,10.77,10.56,10.6,1357430.0,10.6185,10.6979,10.4894,10.5291,1357430.0
2022-06-13 10:30:00,10.59,10.62,10.51,10.58,1547833.0,10.5192,10.5489,10.4397,10.5092,1547833.0
2022-06-13 11:00:00,10.56,10.59,10.51,10.59,1245192.0,10.4894,10.5192,10.4397,10.5192,1245192.0
2022-06-13 11:30:00,10.58,10.6,10.52,10.54,1316255.0,10.5092,10.5291,10.4496,10.4695,1316255.0
2022-06-13 12:00:00,10.54,10.57,10.51,10.54,2779037.0,10.4695,10.4993,10.4397,10.4695,2779037.0
2022-06-13 12:30:00,10.54,10.66,10.52,10.62,2477110.0,10.4695,10.5887,10.4496,10.5489,2477110.0
2022-06-13 13:00:00,10.62,10.69,10.6,10.66,1999478.0,10.5489,10.6185,10.5291,10.5887,1999478.0
2022-06-13 13:30:00,10.66,10.77,10.65,10.72,1255092.0,10.5887,10.6979,10.5787,10.6483,1255092.0
2022-06-13 14:00:00,10.71,10.72,10.59,10.6,991607.0,10.6383,10.6483,10.5192,10.5291,991607.0
2022-06-13 14:30:00,10.6,10.64,10.55,10.58,746522.0,10.5291,10.5688,10.4794,10.5092,746522.0
2022-06-13 15:00:00,10.58,10.62,10.51,10.51,1367143.0,10.5092,10.5489,10.4397,10.4397,1367143.0
2022-06-13 15:30:00,10.52,10.52,10.4,10.41,3264607.0,10.4496,10.4496,10.3304,10.3404,3264607.0
2022-06-14 09:30:00,10.52,10.53,10.13,10.22,1320959.0,10.4496,10.4596,10.0622,10.1516,1320959.0
2022-06-14 10:00:00,10.22,10.28,10.08,10.11,1834084.0,10.1516,10.2112,10.0126,10.0424,1834084.0
2022-06-14 10:30:00,10.11,10.26,10.06,10.2,1423776.0,10.0424,10.1914,9.9927,10.1318,1423776.0
2022-06-14 11:00:00,10.19,10.21,10.13,10.2,1474288.0,10.1218,10.1417,10.0622,10.1318,1474288.0
2022-06-14 11:30:00,10.2,10.25,10.14,10.18,1772212.0,10.1318,10.1814,10.0722,10.1119,1772212.0
2022-06-14 12:00:00,10.17,10.21,10.07,10.1,952246.0,10.102,10.1417,10.0026,10.0324,952246.0
2022-06-14 12:30:00,10.1,10.13,10.05,10.1,941191.0,10.0324,10.0622,9.9828,10.0324,941191.0
2022-06-14 13:00:00,10.11,10.13,10.05,10.07,847866.0,10.0424,10.0622,9.9828,10.0026,847866.0
2022-06-14 13:30:00,10.06,10.07,9.97,9.99,1014778.0,9.9927,10.0026,9.9033,9.9232,1014778.0
2022-06-14 14:00:00,9.99,10.0,9.94,9.96,864269.0,9.9232,9.9331,9.8735,9.8934,864269.0
2022-06-14 14:30:00,9.96,9.98,9.88,9.9,1177194.0,9.8934,9.9132,9.8139,9.8338,1177194.0
2022-06-14 15:00:00,9.9,9.93,9.83,9.88,1662896.0,9.8338,9.8636,9.7642,9.8139,1662896.0
2022-06-14 15:30:00,9.87,10.0,9.86,9.96,4035018.0,9.804,9.9331,9.794,9.8934,4035018.0
2022-06-15 09:30:00,10.06,10.15,10.0,10.12,1543323.0,9.9927,10.0821,9.9331,10.0523,1543323.0
2022-06-15 10:00:00,10.12,10.16,10.07,10.09,3296082.0,10.0523,10.092,10.0026,10.0225,3296082.0
2022-06-15 10:30:00,10.09,10.12,10.03,10.07,1767500.0,10.0225,10.0523,9.9629,10.0026,1767500.0
2022-06-15 11:00:00,10.07,10.07,9.93,9.96,2213770.0,10.0026,10.0026,9.8636,9.8934,2213770.0
2022-06-15 11:30:00,9.95,10.01,9.92,10.0,850225.0,9.8834,9.943,9.8536,9.9331,850225.0
2022-06-15 12:00:00,10.01,10.16,10.0,10.13,1201641.0,9.943,10.092,9.9331,10.0622,1201641.0
2022-06-15 12:30:00,10.13,10.18,10.13,10.15,1314382.0,10.0622,10.1119,10.0622,10.0821,1314382.0
2022-06-15 13:00:00,10.15,10.17,10.09,10.15,1571655.0,10.0821,10.102,10.0225,10.0821,1571655.0
2022-06-15 13:30:00,10.15,10.29,10.14,10.28,1718504.0,10.0821,10.2212,10.0722,10.2112,1718504.0
2022-06-15 14:00:00,10.28,10.35,10.11,10.19,3244313.0,10.2112,10.2808,10.0424,10.1218,3244313.0
2022-06-15 14:30:00,10.2,10.46,10.1,10.29,1606572.0,10.1318,10.39,10.0324,10.2212,1606572.0
2022-06-15 15:00:00,10.29,10.38,10.28,10.38,1436066.0,10.2212,10.3106,10.2112,10.3106,1436066.0
2022-06-15 15:30:00,10.38,10.41,10.26,10.29,3736614.0,10.3106,10.3404,10.1914,10.2212,3736614.0
2022-06-16 09:30:00,10.05,10.07,9.85,9.98,3279570.0,9.9828,10.0026,9.7841,9.9132,3279570.0
2022-06-16 10:00:00,9.99,10.01,9.85,10.01,1342611.0,9.9232,9.943,9.7841,9.943,1342611.0
2022-06-16 10:30:00,10.01,10.06,9.94,9.97,1242534.0,9.943,9.9927,9.8735,9.9033,1242534.0
2022-06-16 11:00:00,9.97,10.02,9.93,10.0,1162955.0,9.9033,9.953,9.8636,9.9331,1162955.0
2022-06-16 11:30:00,10.0,10.02,9.97,10.02,1764393.0,9.9331,9.953,9.9033,9.953,1764393.0
2022-06-16 12:00:00,10.01,10.04,9.99,10.04,939055.0,9.943,9.9728,9.9232,9.9728,939055.0
2022-06-16 12:30:00,10.03,10.1,10.0,10.05,1629363.0,9.9629,10.0324,9.9331,9.9828,1629363.0
2022-06-16 13:00:00,10.05,10.07,9.99,10.04,1014674.0,9.9828,10.0026,9.9232,9.9728,1014674.0
2022-06-16 13:30:00,10.04,10.09,10.02,10.04,1207236.0,9.9728,10.0225,9.953,9.9728,1207236.0
2022-06-16 14:00:00,10.04,10.12,10.04,10.04,1036738.0,9.9728,10.0523,9.9728,9.9728,1036738.0
2022-06-16 14:30:00,10.04,10.11,10.03,10.04,1339779.0,9.9728,10.0424,9.9629,9.9728,1339779.0
2022-06-16 15:00:00,10.04,10.14,10.03,10.1,1375460.0,9.9728,10.0722,9.9629,10.0324,1375460.0
2022-06-16 15:30:00,10.1,10.1,10.03,10.1,4281436.0,10.0324,10.0324,9.9629,10.0324,4281436.0
2022-06-17 09:30:00,10.04,10.14,10.04,10.1,1804191.0,9.9728,10.0722,9.9728,10.0324,1804191.0
2022-06-17 10:00:00,10.1,10.11,9.83,9.86,4245082.0,10.0324,10.0424,9.7642,9.794,4245082.0
2022-06-17 10:30:00,9.86,9.89,9.77,9.85,1951650.0,9.794,9.8238,9.7046,9.7841,1951650.0
2022-06-17 11:00:00,9.85,9.86,9.77,9.82,1476886.0,9.7841,9.794,9.7046,9.7543,1476886.0
2022-06-17 11:30:00,9.82,9.85,9.77,9.77,1149743.0,9.7543,9.7841,9.7046,9.7046,1149743.0
2022-06-17 12:00:00,9.78,9.78,9.73,9.76,1041359.0,9.7146,9.7146,9.6649,9.6947,1041359.0
2022-06-17 12:30:00,9.76,9.77,9.67,9.69,663857.0,9.6947,9.7046,9.6053,9.6252,663857.0
2022-06-17 13:00:00,9.7,9.79,9.67,9.74,859037.0,9.6351,9.7245,9.6053,9.6748,859037.0
2022-06-17 13:30:00,9.74,9.81,9.73,9.76,1111263.0,9.6748,9.7444,9.6649,9.6947,1111263.0
2022-06-17 14:00:00,9.76,9.79,9.74,9.76,1056725.0,9.6947,9.7245,9.6748,9.6947,1056725.0
2022-06-17 14:30:00,9.76,9.81,9.74,9.8,2130232.0,9.6947,9.7444,9.6748,9.7344,2130232.0
2022-06-17 15:00:00,9.81,9.85,9.79,9.84,1623576.0,9.7444,9.7841,9.7245,9.7742,1623576.0
2022-06-17 15:30:00,9.84,9.84,9.76,9.79,3810064.0,9.7742,9.7742,9.6947,9.7245,3810064.0
2022-06-21 09:30:00,9.93,9.97,9.77,9.88,1185790.0,9.8636,9.9033,9.7046,9.8139,1185790.0
2022-06-21 10:00:00,9.88,9.91,9.81,9.84,2060344.0,9.8139,9.8437,9.7444,9.7742,2060344.0
2022-06-21 10:30:00,9.84,9.89,9.82,9.87,1231008.0,9.7742,9.8238,9.7543,9.804,1231008.0
2022-06-21 11:00:00,9.87,9.92,9.84,9.89,2011901.0,9.804,9.8536,9.7742,9.8238,2011901.0
2022-06-21 11:30:00,9.89,9.94,9.88,9.9,982319.0,9.8238,9.8735,9.8139,9.8338,982319.0
2022-06-21 12:00:00,9.9,9.98,9.88,9.97,788885.0,9.8338,9.9132,9.8139,9.9033,788885.0
2022-06-21 12:30:00,9.97,10.03,9.96,10.03,767729.0,9.9033,9.9629,9.8934,9.9629,767729.0
2022-06-21 13:00:00,10.03,10.05,10.02,10.04,387924.0,9.9629,9.9828,9.953,9.9728,387924.0
2022-06-21 13:30:00,10.04,10.07,10.03,10.05,819861.0,9.9728,10.0026,9.9629,9.9828,819861.0
2022-06-21 14:00:00,10.05,10.1,10.04,10.07,699224.0,9.9828,10.0324,9.9728,10.0026,699224.0
2022-06-21 14:30:00,10.07,10.07,10.01,10.02,1280031.0,10.0026,10.0026,9.943,9.953,1280031.0
2022-06-21 15:00:00,10.02,10.06,10.0,10.02,1261335.0,9.953,9.9927,9.9331,9.953,1261335.0
2022-06-21 15:30:00,10.02,10.02,9.96,9.99,2635193.0,9.953,9.953,9.8934,9.9232,2635193.0
2022-06-22 09:30:00,9.85,10.02,9.85,9.9,1325769.0,9.7841,9.953,9.7841,9.8338,1325769.0
2022-06-22 10:00:00,9.89,10.02,9.85,10.02,917012.0,9.8238,9.953,9.7841,9.953,917012.0
2022-06-22 10:30:00,10.02,10.03,9.93,9.94,2296204.0,9.953,9.9629,9.8636,9.8735,2296204.0
2022-06-22 11:00:00,9.93,9.94,9.87,9.92,865631.0,9.8636,9.8735,9.804,9.8536,865631.0
2022-06-22 11:30:00,9.92,9.93,9.84,9.85,473001.0,9.8536,9.8636,9.7742,9.7841,473001.0
2022-06-22 12:00:00,9.85,9.89,9.82,9.85,505369.0,9.7841,9.8238,9.7543,9.7841,505369.0
2022-06-22 12:30:00,9.86,9.93,9.84,9.91,506984.0,9.794,9.8636,9.7742,9.8437,506984.0
2022-06-22 13:00:00,9.91,9.93,9.88,9.93,294896.0,9.8437,9.8636,9.8139,9.8636,294896.0
2022-06-22 13:30:00,9.93,9.96,9.9,9.95,741568.0,9.8636,9.8934,9.8338,9.8834,741568.0
2022-06-22 14:00:00,9.95,10.0,9.94,9.95,472177.0,9.8834,9.9331,9.8735,9.8834,472177.0
2022-06-22 14:30:00,9.95,9.98,9.94,9.97,445586.0,9.8834,9.9132,9.8735,9.9033,445586.0
2022-06-22 15:00:00,9.98,9.99,9.93,9.94,626333.0,9.9132,9.9232,9.8636,9.8735,626333.0
2022-06-22 15:30:00,9.94,9.95,9.89,9.91,1718823.0,9.8735,9.8834,9.8238,9.8437,1718823.0
2022-06-23 09:30:00,9.89,9.94,9.78,9.83,1622340.0,9.8238,9.8735,9.7146,9.7642,1622340.0
2022-06-23 10:00:00,9.83,9.87,9.76,9.83,822041.0,9.7642,9.804,9.6947,9.7642,822041.0
2022-06-23 10:30:00,9.83,9.84,9.77,9.82,661005.0,9.7642,9.7742,9.7046,9.7543,661005.0
2022-06-23 11:00:00,9.81,9.82,9.75,9.76,687865.0,9.7444,9.7543,9.6848,9.6947,687865.0
2022-06-23 11:30:00,9.76,9.76,9.66,9.68,926222.0,9.6947,9.6947,9.5954,9.6152,926222.0
2022-06-23 12:00:00,9.68,9.69,9.65,9.66,501611.0,9.6152,9.6252,9.5854,9.5954,501611.0
2022-06-23 12:30:00,9.66,9.68,9.64,9.67,802716.0,9.5954,9.6152,9.5755,9.6053,802716.0
2022-06-23 13:00:00,9.67,9.7,9.65,9.68,595950.0,9.6053,9.6351,9.5854,9.6152,595950.0
2022-06-23 13:30:00,9.69,9.74,9.67,9.74,1789932.0,9.6252,9.6748,9.6053,9.6748,1789932.0
2022-06-23 14:00:00,9.74,9.8,9.73,9.79,463722.0,9.6748,9.7344,9.6649,9.7245,463722.0
2022-06-23 14:30:00,9.79,9.85,9.78,9.8,3509181.0,9.7245,9.7841,9.7146,9.7344,3509181.0
2022-06-23 15:00:00,9.8,9.8,9.73,9.76,1381323.0,9.7344,9.7344,9.6649,9.6947,1381323.0
2022-06-23 15:30:00,9.76,9.8,9.74,9.79,2696979.0,9.6947,9.7344,9.6748,9.7245,2696979.0
2022-06-24 09:30:00,9.9,10.09,9.85,10.09,1545927.0,9.8338,10.0225,9.7841,10.0225,1545927.0
2022-06-24 10:00:00,10.08,10.23,10.08,10.21,1053418.0,10.0126,10.1616,10.0126,10.1417,1053418.0
2022-06-24 10:30:00,10.21,10.3,10.19,10.24,1770215.0,10.1417,10.2311,10.1218,10.1715,1770215.0
2022-06-24 11:00:00,10.23,10.25,10.18,10.22,587861.0,10.1616,10.1814,10.1119,10.1516,587861.0
2022-06-24 11:30:00,10.22,10.22,10.19,10.2,445475.0,10.1516,10.1516,10.1218,10.1318,445475.0
2022-06-24 12:00:00,10.19,10.22,10.17,10.18,425411.0,10.1218,10.1516,10.102,10.1119,425411.0
2022-06-24 12:30:00,10.18,10.24,10.16,10.22,769040.0,10.1119,10.1715,10.092,10.1516,769040.0
2022-06-24 13:00:00,10.23,10.25,10.19,10.21,945682.0,10.1616,10.1814,10.1218,10.1417,945682.0
2022-06-24 13:30:00,10.21,10.23,10.19,10.2,709693.0,10.1417,10.1616,10.1218,10.1318,709693.0
2022-06-24 14:00:00,10.21,10.23,10.19,10.21,889117.0,10.1417,10.1616,10.1218,10.1417,889117.0
2022-06-24 14:30:00,10.21,10.22,10.18,10.2,921518.0,10.1417,10.1516,10.1119,10.1318,921518.0
2022-06-24 15:00:00,10.2,10.21,10.16,10.17,1109677.0,10.1318,10.1417,10.092,10.102,1109677.0
2022-06-24 15:30:00,10.17,10.26,10.15,10.25,4096386.0,10.102,10.1914,10.0821,10.1814,4096386.0
2022-06-27 09:30:00,10.3,10.38,10.2,10.25,1334691.0,10.2311,10.3106,10.1318,10.1814,1334691.0
2022-06-27 10:00:00,10.26,10.27,10.16,10.19,691904.0,10.1914,10.2013,10.092,10.1218,691904.0
2022-06-27 10:30:00,10.19,10.24,10.16,10.23,1624357.0,10.1218,10.1715,10.092,10.1616,1624357.0
2022-06-27 11:00:00,10.24,10.25,10.19,10.25,568865.0,10.1715,10.1814,10.1218,10.1814,568865.0
2022-06-27 11:30:00,10.24,10.26,10.2,10.25,353452.0,10.1715,10.1914,10.1318,10.1814,353452.0
2022-06-27 12:00:00,10.25,10.26,10.2,10.21,334723.0,10.1814,10.1914,10.1318,10.1417,334723.0
2022-06-27 12:30:00,10.21,10.25,10.19,10.24,192913.0,10.1417,10.1814,10.1218,10.1715,192913.0
2022-06-27 13:00:00,10.24,10.28,10.2,10.28,238113.0,10.1715,10.2112,10.1318,10.2112,238113.0
2022-06-27 13:30:00,10.27,10.28,10.23,10.24,202105.0,10.2013,10.2112,10.1616,10.1715,202105.0
2022-06-27 14:00:00,10.23,10.25,10.21,10.21,255133.0,10.1616,10.1814,10.1417,10.1417,255133.0
2022-06-27 14:30:00,10.21,10.28,10.2,10.23,573866.0,10.1417,10.2112,10.1318,10.1616,573866.0
2022-06-27 15:00:00,10.23,10.24,10.2,10.24,340382.0,10.1616,10.1715,10.1318,10.1715,340382.0
2022-06-27 15:30:00,10.23,10.27,10.2,10.26,1057208.0,10.1616,10.2013,10.1318,10.1914,1057208.0
2022-06-28 09:30:00,10.25,10.4,10.24,10.36,498160.0,10.1814,10.3304,10.1715,10.2907,498160.0
2022-06-28 10:00:00,10.37,10.4,10.34,10.38,367890.0,10.3006,10.3304,10.2708,10.3106,367890.0
2022-06-28 10:30:00,10.38,10.38,10.3,10.36,514458.0,10.3106,10.3106,10.2311,10.2907,514458.0
2022-06-28 11:00:00,10.35,10.36,10.25,10.26,367536.0,10.2808,10.2907,10.1814,10.1914,367536.0
2022-06-28 11:30:00,10.27,10.32,10.23,10.26,832166.0,10.2013,10.251,10.1616,10.1914,832166.0
2022-06-28 12:00:00,10.26,10.27,10.21,10.26,302448.0,10.1914,10.2013,10.1417,10.1914,302448.0
2022-06-28 12:30:00,10.26,10.29,10.23,10.27,370766.0,10.1914,10.2212,10.1616,10.2013,370766.0
2022-06-28 13:00:00,10.27,10.28,10.2,10.26,423272.0,10.2013,10.2112,10.1318,10.1914,423272.0
2022-06-28 13:30:00,10.26,10.26,10.21,10.23,225336.0,10.1914,10.1914,10.1417,10.1616,225336.0
2022-06-28 14:00:00,10.22,10.25,10.2,10.22,466889.0,10.1516,10.1814,10.1318,10.1516,466889.0
2022-06-28 14:30:00,10.22,10.23,10.15,10.19,796727.0,10.1516,10.1616,10.0821,10.1218,796727.0
2022-06-28 15:00:00,10.19,10.21,10.16,10.17,935354.0,10.1218,10.1417,10.092,10.102,935354.0
2022-06-28 15:30:00,10.17,10.2,10.15,10.16,1444153.0,10.102,10.1318,10.0821,10.092,1444153.0
2022-06-29 09:30:00,10.08,10.16,9.91,9.95,935612.0,10.0126,10.092,9.8437,9.8834,935612.0
2022-06-29 10:00:00,9.95,9.99,9.89,9.91,615490.0,9.8834,9.9232,9.8238,9.8437,615490.0
2022-06-29 10:30:00,9.91,9.92,9.81,9.81,1059172.0,9.8437,9.8536,9.7444,9.7444,1059172.0
2022-06-29 11:00:00,9.81,9.84,9.74,9.74,372930.0,9.7444,9.7742,9.6748,9.6748,372930.0
2022-06-29 11:30:00,9.75,9.84,9.74,9.81,493669.0,9.6848,9.7742,9.6748,9.7444,493669.0
2022-06-29 12:00:00,9.82,9.84,9.8,9.83,803736.0,9.7543,9.7742,9.7344,9.7642,803736.0
2022-06-29 12:30:00,9.83,9.88,9.81,9.87,305463.0,9.7642,9.8139,9.7444,9.804,305463.0
2022-06-29 13:00:00,9.86,9.94,9.85,9.94,637171.0,9.794,9.8735,9.7841,9.8735,637171.0
2022-06-29 13:30:00,9.93,9.95,9.89,9.94,704633.0,9.8636,9.8834,9.8238,9.8735,704633.0
2022-06-29 14:00:00,9.94,9.98,9.93,9.97,281067.0,9.8735,9.9132,9.8636,9.9033,281067.0
2022-06-29 14:30:00,9.96,9.97,9.91,9.95,239363.0,9.8934,9.9033,9.8437,9.8834,239363.0
2022-06-29 15:00:00,9.95,10.01,9.92,10.01,1134217.0,9.8834,9.943,9.8536,9.943,1134217.0
2022-06-29 15:30:00,10.0,10.01,9.96,9.96,1565462.0,9.9331,9.943,9.8934,9.8934,1565462.0
2022-06-30 09:30:00,9.76,9.84,9.71,9.8,1446730.0,9.6947,9.7742,9.645,9.7344,1446730.0
2022-06-30 10:00:00,9.79,9.84,9.77,9.82,523955.0,9.7245,9.7742,9.7046,9.7543,523955.0
2022-06-30 10:30:00,9.82,9.88,9.79,9.86,663421.0,9.7543,9.8139,9.7245,9.794,663421.0
2022-06-30 11:00:00,9.86,9.96,9.84,9.94,1322067.0,9.794,9.8934,9.7742,9.8735,1322067.0
2022-06-30 11:30:00,9.95,9.98,9.92,9.95,980709.0,9.8834,9.9132,9.8536,9.8834,980709.0
2022-06-30 12:00:00,9.96,10.08,9.94,10.06,884744.0,9.8934,10.0126,9.8735,9.9927,884744.0
2022-06-30 12:30:00,10.05,10.08,10.02,10.05,264452.0,9.9828,10.0126,9.953,9.9828,264452.0
2022-06-30 13:00:00,10.06,10.08,9.98,10.05,468055.0,9.9927,10.0126,9.9132,9.9828,468055.0
2022-06-30 13:30:00,10.04,10.09,10.02,10.07,1105931.0,9.9728,10.0225,9.953,10.0026,1105931.0
2022-06-30 14:00:00,10.07,10.07,9.96,9.99,349089.0,10.0026,10.0026,9.8934,9.9232,349089.0
2022-06-30 14:30:00,9.99,10.01,9.96,9.97,372161.0,9.9232,9.943,9.8934,9.9033,372161.0
2022-06-30 15:00:00,9.97,9.99,9.92,9.99,576815.0,9.9033,9.9232,9.8536,9.9232,576815.0
2022-06-30 15:30:00,9.98,10.03,9.94,9.99,2617200.0,9.9132,9.9629,9.8735,9.9232,2617200.0
2022-07-01 09:30:00,9.98,10.17,9.96,10.09,628855.0,9.9132,10.102,9.8934,10.0225,628855.0
2022-07-01 10:00:00,10.08,10.1,9.99,10.04,2279392.0,10.0126,10.0324,9.9232,9.9728,2279392.0
2022-07-01 10:30:00,10.05,10.06,9.97,9.97,558947.0,9.9828,9.9927,9.9033,9.9033,558947.0
2022-07-01 11:00:00,9.97,10.05,9.96,10.01,310107.0,9.9033,9.9828,9.8934,9.943,310107.0
2022-07-01 11:30:00,10.01,10.02,9.92,9.95,420332.0,9.943,9.953,9.8536,9.8834,420332.0
2022-07-01 12:00:00,9.95,10.04,9.94,10.03,611080.0,9.8834,9.9728,9.8735,9.9629,611080.0
2022-07-01 12:30:00,10.03,10.05,10.0,10.02,720286.0,9.9629,9.9828,9.9331,9.953,720286.0
2022-07-01 13:00:00,10.03,10.09,10.0,10.09,413575.0,9.9629,10.0225,9.9331,10.0225,413575.0
2022-07-01 13:30:00,10.09,10.15,10.08,10.12,301823.0,10.0225,10.0821,10.0126,10.0523,301823.0
2022-07-01 14:00:00,10.12,10.15,10.09,10.14,172761.0,10.0523,10.0821,10.0225,10.0722,172761.0
2022-07-01 14:30:00,10.14,10.18,10.14,10.17,199755.0,10.0722,10.1119,10.0722,10.102,199755.0
2022-07-01 15:00:00,10.17,10.21,10.15,10.18,336988.0,10.102,10.1417,10.0821,10.1119,336988.0
2022-07-01 15:30:00,10.19,10.25,10.18,10.25,1093785.0,10.1218,10.1814,10.1119,10.1814,1093785.0
2022-07-05 09:30:00,10.08,10.17,9.75,9.76,1386948.0,10.0126,10.102,9.6848,9.6947,1386948.0
2022-07-05 10:00:00,9.76,9.82,9.72,9.78,735389.0,9.6947,9.7543,9.655,9.7146,735389.0
2022-07-05 10:30:00,9.78,9.81,9.69,9.7,2116863.0,9.7146,9.7444,9.6252,9.6351,2116863.0
2022-07-05 11:00:00,9.7,9.72,9.67,9.7,1135744.0,9.6351,9.655,9.6053,9.6351,1135744.0
2022-07-05 11:30:00,9.7,9.78,9.69,9.78,522572.0,9.6351,9.7146,9.6252,9.7146,522572.0
2022-07-05 12:00:00,9.78,9.84,9.77,9.79,950718.0,9.7146,9.7742,9.7046,9.7245,950718.0
2022-07-05 12:30:00,9.79,9.81,9.68,9.69,1294745.0,9.7245,9.7444,9.6152,9.6252,1294745.0
2022-07-05 13:00:00,9.69,9.7,9.66,9.68,504174.0,9.6252,9.6351,9.5954,9.6152,504174.0
2022-07-05 13:30:00,9.68,9.72,9.66,9.67,296578.0,9.6152,9.655,9.5954,9.6053,296578.0
2022-07-05 14:00:00,9.68,9.76,9.67,9.76,525145.0,9.6152,9.6947,9.6053,9.6947,525145.0
2022-07-05 14:30:00,9.76,9.79,9.72,9.74,787719.0,9.6947,9.7245,9.655,9.6748,787719.0
2022-07-05 15:00:00,9.74,9.81,9.72,9.78,1331346.0,9.6748,9.7444,9.655,9.7146,1331346.0
2022-07-05 15:30:00,9.77,9.87,9.76,9.84,1712166.0,9.7046,9.804,9.6947,9.7742,1712166.0
2022-07-06 09:30:00,9.91,10.05,9.82,9.85,746174.0,9.8437,9.9828,9.7543,9.7841,746174.0
2022-07-06 10:00:00,9.85,9.88,9.76,9.84,1414121.0,9.7841,9.8139,9.6947,9.7742,1414121.0
2022-07-06 10:30:00,9.84,9.85,9.75,9.76,910192.0,9.7742,9.7841,9.6848,9.6947,910192.0
2022-07-06 11:00:00,9.77,9.78,9.72,9.77,339064.0,9.7046,9.7146,9.655,9.7046,339064.0
2022-07-06 11:30:00,9.77,9.81,9.73,9.75,874909.0,9.7046,9.7444,9.6649,9.6848,874909.0
2022-07-06 12:00:00,9.75,9.76,9.71,9.76,387894.0,9.6848,9.6947,9.645,9.6947,387894.0
2022-07-06 12:30:00,9.76,9.79,9.74,9.77,228049.0,9.6947,9.7245,9.6748,9.7046,228049.0
2022-07-06 13:00:00,9.77,9.8,9.77,9.77,1063541.0,9.7046,9.7344,9.7046,9.7046,1063541.0
2022-07-06 13:30:00,9.77,9.85,9.77,9.84,362958.0,9.7046,9.7841,9.7046,9.7742,362958.0
2022-07-06 14:00:00,9.83,9.86,9.8,9.86,564610.0,9.7642,9.794,9.7344,9.794,564610.0
2022-07-06 14:30:00,9.86,9.94,9.85,9.86,605094.0,9.794,9.8735,9.7841,9.794,605094.0
2022-07-06 15:00:00,9.86,9.91,9.84,9.9,535982.0,9.794,9.8437,9.7742,9.8338,535982.0
2022-07-06 15:30:00,9.91,9.91,9.82,9.83,884493.0,9.8437,9.8437,9.7543,9.7642,884493.0
2022-07-07 09:30:00,9.91,10.1,9.91,10.03,610809.0,9.8437,10.0324,9.8437,9.9629,610809.0
2022-07-07 10:00:00,10.03,10.04,9.95,9.98,716107.0,9.9629,9.9728,9.8834,9.9132,716107.0
2022-07-07 10:30:00,9.98,10.14,9.97,10.09,709919.0,9.9132,10.0722,9.9033,10.0225,709919.0
2022-07-07 11:00:00,10.1,10.16,10.08,10.13,2559491.0,10.0324,10.092,10.0126,10.0622,2559491.0
2022-07-07 11:30:00,10.13,10.18,10.11,10.12,759334.0,10.0622,10.1119,10.0424,10.0523,759334.0
2022-07-07 12:00:00,10.12,10.17,10.11,10.13,424402.0,10.0523,10.102,10.0424,10.0622,424402.0
2022-07-07 12:30:00,10.13,10.17,10.11,10.12,611216.0,10.0622,10.102,10.0424,10.0523,611216.0
2022-07-07 13:00:00,10.12,10.19,10.11,10.16,932661.0,10.0523,10.1218,10.0424,10.092,932661.0
2022-07-07 13:30:00,10.16,10.2,10.15,10.2,1231282.0,10.092,10.1318,10.0821,10.1318,1231282.0
2022-07-07 14:00:00,10.2,10.2,10.16,10.17,334274.0,10.1318,10.1318,10.092,10.102,334274.0
2022-07-07 14:30:00,10.17,10.24,10.15,10.22,577153.0,10.102,10.1715,10.0821,10.1516,577153.0
2022-07-07 15:00:00,10.22,10.25,10.2,10.21,444890.0,10.1516,10.1814,10.1318,10.1417,444890.0
2022-07-07 15:30:00,10.21,10.23,10.18,10.18,1175638.0,10.1417,10.1616,10.1119,10.1119,1175638.0
2022-07-08 09:30:00,10.18,10.28,10.13,10.18,881097.0,10.1119,10.2112,10.0622,10.1119,881097.0
2022-07-08 10:00:00,10.17,10.25,10.11,10.25,416385.0,10.102,10.1814,10.0424,10.1814,416385.0
2022-07-08 10:30:00,10.25,10.29,10.22,10.26,371048.0,10.1814,10.2212,10.1516,10.1914,371048.0
2022-07-08 11:00:00,10.26,10.29,10.23,10.26,458998.0,10.1914,10.2212,10.1616,10.1914,458998.0
2022-07-08 11:30:00,10.26,10.28,10.23,10.26,301571.0,10.1914,10.2112,10.1616,10.1914,301571.0
2022-07-08 12:00:00,10.26,10.26,10.22,10.24,281122.0,10.1914,10.1914,10.1516,10.1715,281122.0
2022-07-08 12:30:00,10.24,10.25,10.19,10.2,217656.0,10.1715,10.1814,10.1218,10.1318,217656.0
2022-07-08 13:00:00,10.2,10.24,10.19,10.24,247999.0,10.1318,10.1715,10.1218,10.1715,247999.0
2022-07-08 13:30:00,10.24,10.25,10.2,10.21,267163.0,10.1715,10.1814,10.1318,10.1417,267163.0
2022-07-08 14:00:00,10.21,10.26,10.2,10.26,276738.0,10.1417,10.1914,10.1318,10.1914,276738.0
2022-07-08 14:30:00,10.26,10.31,10.25,10.3,451029.0,10.1914,10.241,10.1814,10.2311,451029.0
2022-07-08 15:00:00,10.3,10.31,10.24,10.26,421536.0,10.2311,10.241,10.1715,10.1914,421536.0
2022-07-08 15:30:00,10.26,10.28,10.25,10.27,1468068.0,10.1914,10.2112,10.1814,10.2013,1468068.0
2022-07-11 09:30:00,10.26,10.34,10.13,10.22,563688.0,10.1914,10.2708,10.0622,10.1516,563688.0
2022-07-11 10:00:00,10.21,10.22,10.06,10.08,508601.0,10.1417,10.1516,9.9927,10.0126,508601.0
2022-07-11 10:30:00,10.08,10.11,10.06,10.08,298784.0,10.0126,10.0424,9.9927,10.0126,298784.0
2022-07-11 11:00:00,10.08,10.16,10.07,10.16,266914.0,10.0126,10.092,10.0026,10.092,266914.0
2022-07-11 11:30:00,10.16,10.16,10.08,10.12,416664.0,10.092,10.092,10.0126,10.0523,416664.0
2022-07-11 12:00:00,10.12,10.12,10.08,10.12,204666.0,10.0523,10.0523,10.0126,10.0523,204666.0
2022-07-11 12:30:00,10.12,10.15,10.11,10.13,153865.0,10.0523,10.0821,10.0424,10.0622,153865.0
2022-07-11 13:00:00,10.13,10.17,10.13,10.16,143175.0,10.0622,10.102,10.0622,10.092,143175.0
2022-07-11 13:30:00,10.16,10.17,10.13,10.16,137634.0,10.092,10.102,10.0622,10.092,137634.0
2022-07-11 14:00:00,10.16,10.16,10.12,10.15,207670.0,10.092,10.092,10.0523,10.0821,207670.0
2022-07-11 14:30:00,10.15,10.19,10.14,10.15,174097.0,10.0821,10.1218,10.0722,10.0821,174097.0
2022-07-11 15:00:00,10.15,10.16,10.1,10.11,2086838.0,10.0821,10.092,10.0324,10.0424,2086838.0
2022-07-11 15:30:00,10.11,10.14,10.09,10.12,1319787.0,10.0424,10.0722,10.0225,10.0523,1319787.0
2022-07-12 09:30:00,10.11,10.23,10.04,10.19,582558.0,10.0424,10.1616,9.9728,10.1218,582558.0
2022-07-12 10:00:00,10.2,10.22,10.13,10.18,577560.0,10.1318,10.1516,10.0622,10.1119,577560.0
2022-07-12 10:30:00,10.18,10.2,10.16,10.2,353166.0,10.1119,10.1318,10.092,10.1318,353166.0
2022-07-12 11:00:00,10.2,10.22,10.18,10.19,281767.0,10.1318,10.1516,10.1119,10.1218,281767.0
2022-07-12 11:30:00,10.2,10.23,10.19,10.21,283858.0,10.1318,10.1616,10.1218,10.1417,283858.0
2022-07-12 12:00:00,10.21,10.24,10.21,10.22,152659.0,10.1417,10.1715,10.1417,10.1516,152659.0
2022-07-12 12:30:00,10.22,10.23,10.19,10.22,333421.0,10.1516,10.1616,10.1218,10.1516,333421.0
2022-07-12 13:00:00,10.22,10.23,10.17,10.19,243199.0,10.1516,10.1616,10.102,10.1218,243199.0
2022-07-12 13:30:00,10.19,10.21,10.17,10.21,282190.0,10.1218,10.1417,10.102,10.1417,282190.0
2022-07-12 14:00:00,10.2,10.21,10.19,10.2,186881.0,10.1318,10.1417,10.1218,10.1318,186881.0
2022-07-12 14:30:00,10.2,10.2,10.17,10.17,266859.0,10.1318,10.1318,10.102,10.102,266859.0
2022-07-12 15:00:00,10.17,10.17,10.12,10.13,374766.0,10.102,10.102,10.0523,10.0622,374766.0
2022-07-12 15:30:00,10.13,10.15,10.1,10.1,1549873.0,10.0622,10.0821,10.0324,10.0324,1549873.0
2022-07-13 09:30:00,10.0,10.08,9.92,10.04,610549.0,9.9331,10.0126,9.8536,9.9728,610549.0
2022-07-13 10:00:00,10.04,10.06,9.97,10.02,741101.0,9.9728,9.9927,9.9033,9.953,741101.0
2022-07-13 10:30:00,10.01,10.06,9.98,10.05,444939.0,9.943,9.9927,9.9132,9.9828,444939.0
2022-07-13 11:00:00,10.05,10.11,10.04,10.04,376426.0,9.9828,10.0424,9.9728,9.9728,376426.0
2022-07-13 11:30:00,10.04,10.1,10.03,10.06,210869.0,9.9728,10.0324,9.9629,9.9927,210869.0
2022-07-13 12:00:00,10.07,10.11,10.06,10.1,445074.0,10.0026,10.0424,9.9927,10.0324,445074.0
2022-07-13 12:30:00,10.1,10.15,10.08,10.15,436139.0,10.0324,10.0821,10.0126,10.0821,436139.0
2022-07-13 13:00:00,10.15,10.18,10.12,10.13,302444.0,10.0821,10.1119,10.0523,10.0622,302444.0
2022-07-13 13:30:00,10.13,10.19,10.13,10.17,214899.0,10.0622,10.1218,10.0622,10.102,214899.0
2022-07-13 14:00:00,10.18,10.18,10.11,10.18,255406.0,10.1119,10.1119,10.0424,10.1119,255406.0
2022-07-13 14:30:00,10.18,10.21,10.15,10.19,261419.0,10.1119,10.1417,10.0821,10.1218,261419.0
2022-07-13 15:00:00,10.19,10.19,10.12,10.13,206801.0,10.1218,10.1218,10.0523,10.0622,206801.0
2022-07-13 15:30:00,10.13,10.13,10.07,10.1,885920.0,10.0622,10.0622,10.0026,10.0324,885920.0
2022-07-14 09:30:00,9.89,9.94,9.81,9.87,660077.0,9.8238,9.8735,9.7444,9.804,660077.0
2022-07-14 10:00:00,9.87,9.87,9.83,9.86,333631.0,9.804,9.804,9.7642,9.794,333631.0
2022-07-14 10:30:00,9.86,9.88,9.83,9.84,297732.0,9.794,9.8139,9.7642,9.7742,297732.0
2022-07-14 11:00:00,9.84,9.93,9.84,9.92,436682.0,9.7742,9.8636,9.7742,9.8536,436682.0
2022-07-14 11:30:00,9.92,10.0,9.9,9.97,507698.0,9.8536,9.9331,9.8338,9.9033,507698.0
2022-07-14 12:00:00,9.96,9.98,9.9,9.91,727437.0,9.8934,9.9132,9.8338,9.8437,727437.0
2022-07-14 12:30:00,9.9,9.95,9.88,9.94,857750.0,9.8338,9.8834,9.8139,9.8735,857750.0
2022-07-14 13:00:00,9.94,9.94,9.9,9.91,675491.0,9.8735,9.8735,9.8338,9.8437,675491.0
2022-07-14 13:30:00,9.91,9.91,9.88,9.89,477948.0,9.8437,9.8437,9.8139,9.8238,477948.0
2022-07-14 14:00:00,9.9,9.98,9.89,9.97,455741.0,9.8338,9.9132,9.8238,9.9033,455741.0
2022-07-14 14:30:00,9.97,10.0,9.96,9.99,308397.0,9.9033,9.9331,9.8934,9.9232,308397.0
2022-07-14 15:00:00,9.99,10.0,9.96,9.99,243475.0,9.9232,9.9331,9.8934,9.9232,243475.0
2022-07-14 15:30:00,9.99,10.02,9.96,10.01,1646095.0,9.9232,9.953,9.8934,9.943,1646095.0
2022-07-15 09:30:00,10.07,10.14,9.95,9.96,805350.0,10.0026,10.0722,9.8834,9.8934,805350.0
2022-07-15 10:00:00,9.96,10.08,9.95,10.08,485171.0,9.8934,10.0126,9.8834,10.0126,485171.0
2022-07-15 10:30:00,10.08,10.13,10.07,10.13,314856.0,10.0126,10.0622,10.0026,10.0622,314856.0
2022-07-15 11:00:00,10.13,10.2,10.12,10.2,388070.0,10.0622,10.1318,10.0523,10.1318,388070.0
2022-07-15 11:30:00,10.2,10.23,10.18,10.22,297438.0,10.1318,10.1616,10.1119,10.1516,297438.0
2022-07-15 12:00:00,10.22,10.31,10.22,10.3,486240.0,10.1516,10.241,10.1516,10.2311,486240.0
2022-07-15 12:30:00,10.3,10.31,10.27,10.29,256695.0,10.2311,10.241,10.2013,10.2212,256695.0
2022-07-15 13:00:00,10.29,10.32,10.27,10.29,302648.0,10.2212,10.251,10.2013,10.2212,302648.0
2022-07-15 13:30:00,10.29,10.34,10.26,10.33,425687.0,10.2212,10.2708,10.1914,10.2609,425687.0
2022-07-15 14:00:00,10.33,10.37,10.32,10.36,256438.0,10.2609,10.3006,10.251,10.2907,256438.0
2022-07-15 14:30:00,10.36,10.42,10.34,10.42,519492.0,10.2907,10.3503,10.2708,10.3503,519492.0
2022-07-15 15:00:00,10.41,10.45,10.41,10.45,422017.0,10.3404,10.3801,10.3404,10.3801,422017.0
2022-07-15 15:30:00,10.45,10.45,10.3,10.33,2020977.0,10.3801,10.3801,10.2311,10.2609,2020977.0
2022-07-18 09:30:00,10.41,10.48,10.38,10.44,1676741.0,10.3404,10.4099,10.3106,10.3702,1676741.0
2022-07-18 10:00:00,10.45,10.48,10.4,10.44,428943.0,10.3801,10.4099,10.3304,10.3702,428943.0
2022-07-18 10:30:00,10.44,10.47,10.41,10.46,1273361.0,10.3702,10.4,10.3404,10.39,1273361.0
2022-07-18 11:00:00,10.46,10.48,10.41,10.42,593771.0,10.39,10.4099,10.3404,10.3503,593771.0
2022-07-18 11:30:00,10.41,10.42,10.38,10.4,538908.0,10.3404,10.3503,10.3106,10.3304,538908.0
2022-07-18 12:00:00,10.4,10.4,10.37,10.4,165706.0,10.3304,10.3304,10.3006,10.3304,165706.0
2022-07-18 12:30:00,10.4,10.43,10.39,10.41,170581.0,10.3304,10.3602,10.3205,10.3404,170581.0
2022-07-18 13:00:00,10.4,10.42,10.38,10.42,166154.0,10.3304,10.3503,10.3106,10.3503,166154.0
2022-07-18 13:30:00,10.42,10.44,10.39,10.4,154744.0,10.3503,10.3702,10.3205,10.3304,154744.0
2022-07-18 14:00:00,10.4,10.43,10.38,10.4,239812.0,10.3304,10.3602,10.3106,10.3304,239812.0
2022-07-18 14:30:00,10.41,10.42,10.38,10.38,215838.0,10.3404,10.3503,10.3106,10.3106,215838.0
2022-07-18 15:00:00,10.38,10.42,10.37,10.38,288701.0,10.3106,10.3503,10.3006,10.3106,288701.0
2022-07-18 15:30:00,10.38,10.38,10.31,10.36,1362131.0,10.3106,10.3106,10.241,10.2907,1362131.0
2022-07-19 09:30:00,10.48,10.62,10.48,10.57,1396819.0,10.4099,10.5489,10.4099,10.4993,1396819.0
2022-07-19 10:00:00,10.57,10.61,10.56,10.59,616985.0,10.4993,10.539,10.4894,10.5192,616985.0
2022-07-19 10:30:00,10.59,10.63,10.57,10.63,465697.0,10.5192,10.5589,10.4993,10.5589,465697.0
2022-07-19 11:00:00,10.63,10.65,10.61,10.63,674311.0,10.5589,10.5787,10.539,10.5589,674311.0
2022-07-19 11:30:00,10.63,10.65,10.6,10.61,333404.0,10.5589,10.5787,10.5291,10.539,333404.0
2022-07-19 12:00:00,10.61,10.61,10.58,10.61,245942.0,10.539,10.539,10.5092,10.539,245942.0
2022-07-19 12:30:00,10.61,10.65,10.6,10.63,138200.0,10.539,10.5787,10.5291,10.5589,138200.0
2022-07-19 13:00:00,10.63,10.65,10.62,10.64,257001.0,10.5589,10.5787,10.5489,10.5688,257001.0
2022-07-19 13:30:00,10.65,10.68,10.64,10.67,478521.0,10.5787,10.6085,10.5688,10.5986,478521.0
2022-07-19 14:00:00,10.68,10.75,10.67,10.71,784127.0,10.6085,10.6781,10.5986,10.6383,784127.0
2022-07-19 14:30:00,10.71,10.73,10.64,10.65,418393.0,10.6383,10.6582,10.5688,10.5787,418393.0
2022-07-19 15:00:00,10.65,10.67,10.63,10.67,490909.0,10.5787,10.5986,10.5589,10.5986,490909.0
2022-07-19 15:30:00,10.67,10.7,10.65,10.67,999536.0,10.5986,10.6284,10.5787,10.5986,999536.0
2022-07-20 09:30:00,10.7,10.8,10.43,10.5,2163300.0,10.6284,10.7277,10.3602,10.4298,2163300.0
2022-07-20 10:00:00,10.49,10.58,10.44,10.58,649817.0,10.4198,10.5092,10.3702,10.5092,649817.0
2022-07-20 10:30:00,10.58,10.64,10.53,10.64,477462.0,10.5092,10.5688,10.4596,10.5688,477462.0
2022-07-20 11:00:00,10.65,10.67,10.57,10.59,626838.0,10.5787,10.5986,10.4993,10.5192,626838.0
2022-07-20 11:30:00,10.59,10.63,10.55,10.63,300999.0,10.5192,10.5589,10.4794,10.5589,300999.0
2022-07-20 12:00:00,10.63,10.64,10.59,10.6,270904.0,10.5589,10.5688,10.5192,10.5291,270904.0
2022-07-20 12:30:00,10.6,10.62,10.54,10.54,330268.0,10.5291,10.5489,10.4695,10.4695,330268.0
2022-07-20 13:00:00,10.54,10.6,10.52,10.6,517894.0,10.4695,10.5291,10.4496,10.5291,517894.0
2022-07-20 13:30:00,10.6,10.63,10.55,10.55,561129.0,10.5291,10.5589,10.4794,10.4794,561129.0
2022-07-20 14:00:00,10.55,10.69,10.54,10.69,864731.0,10.4794,10.6185,10.4695,10.6185,864731.0
2022-07-20 14:30:00,10.69,10.71,10.62,10.67,815179.0,10.6185,10.6383,10.5489,10.5986,815179.0
2022-07-20 15:00:00,10.67,10.71,10.66,10.7,475033.0,10.5986,10.6383,10.5887,10.6284,475033.0
2022-07-20 15:30:00,10.7,10.75,10.67,10.7,2007679.0,10.6284,10.6781,10.5986,10.6284,2007679.0
2022-07-21 09:30:00,10.64,10.67,10.44,10.52,415258.0,10.5688,10.5986,10.3702,10.4496,415258.0
2022-07-21 10:00:00,10.52,10.55,10.41,10.45,502738.0,10.4496,10.4794,10.3404,10.3801,502738.0
2022-07-21 10:30:00,10.45,10.51,10.44,10.51,294583.0,10.3801,10.4397,10.3702,10.4397,294583.0
2022-07-21 11:00:00,10.51,10.54,10.47,10.51,922958.0,10.4397,10.4695,10.4,10.4397,922958.0
2022-07-21 11:30:00,10.5,10.55,10.49,10.54,330284.0,10.4298,10.4794,10.4198,10.4695,330284.0
2022-07-21 12:00:00,10.54,10.59,10.54,10.58,426236.0,10.4695,10.5192,10.4695,10.5092,426236.0
2022-07-21 12:30:00,10.59,10.6,10.58,10.59,158560.0,10.5192,10.5291,10.5092,10.5192,158560.0
2022-07-21 13:00:00,10.59,10.61,10.57,10.58,447061.0,10.5192,10.539,10.4993,10.5092,447061.0
2022-07-21 13:30:00,10.57,10.59,10.54,10.58,317327.0,10.4993,10.5192,10.4695,10.5092,317327.0
2022-07-21 14:00:00,10.58,10.59,10.5,10.52,744496.0,10.5092,10.5192,10.4298,10.4496,744496.0
2022-07-21 14:30:00,10.52,10.55,10.51,10.54,229350.0,10.4496,10.4794,10.4397,10.4695,229350.0
2022-07-21 15:00:00,10.54,10.6,10.53,10.59,493821.0,10.4695,10.5291,10.4596,10.5192,493821.0
2022-07-21 15:30:00,10.58,10.65,10.57,10.59,2569336.0,10.5092,10.5787,10.4993,10.5192,2569336.0
2022-07-22 09:30:00,10.67,10.77,10.65,10.68,905868.0,10.5986,10.6979,10.5787,10.6085,905868.0
2022-07-22 10:00:00,10.68,10.76,10.66,10.71,403509.0,10.6085,10.688,10.5887,10.6383,403509.0
2022-07-22 10:30:00,10.71,10.74,10.68,10.74,469402.0,10.6383,10.6681,10.6085,10.6681,469402.0
2022-07-22 11:00:00,10.73,10.74,10.68,10.69,325904.0,10.6582,10.6681,10.6085,10.6185,325904.0
2022-07-22 11:30:00,10.69,10.71,10.64,10.7,1035872.0,10.6185,10.6383,10.5688,10.6284,1035872.0
2022-07-22 12:00:00,10.7,10.71,10.65,10.69,293155.0,10.6284,10.6383,10.5787,10.6185,293155.0
2022-07-22 12:30:00,10.69,10.71,10.65,10.66,152884.0,10.6185,10.6383,10.5787,10.5887,152884.0
2022-07-22 13:00:00,10.66,10.66,10.6,10.62,136589.0,10.5887,10.5887,10.5291,10.5489,136589.0
2022-07-22 13:30:00,10.62,10.63,10.6,10.63,174827.0,10.5489,10.5589,10.5291,10.5589,174827.0
2022-07-22 14:00:00,10.63,10.63,10.56,10.59,426689.0,10.5589,10.5589,10.4894,10.5192,426689.0
2022-07-22 14:30:00,10.58,10.62,10.57,10.61,344579.0,10.5092,10.5489,10.4993,10.539,344579.0
2022-07-22 15:00:00,10.61,10.64,10.6,10.63,396095.0,10.539,10.5688,10.5291,10.5589,396095.0
2022-07-22 15:30:00,10.63,10.65,10.6,10.63,1124962.0,10.5589,10.5787,10.5291,10.5589,1124962.0
2022-07-25 09:30:00,10.68,10.68,10.46,10.59,1516922.0,10.6085,10.6085,10.39,10.5192,1516922.0
2022-07-25 10:00:00,10.59,10.67,10.55,10.62,1575397.0,10.5192,10.5986,10.4794,10.5489,1575397.0
2022-07-25 10:30:00,10.62,10.69,10.59,10.67,1545689.0,10.5489,10.6185,10.5192,10.5986,1545689.0
2022-07-25 11:00:00,10.67,10.78,10.65,10.77,2624971.0,10.5986,10.7079,10.5787,10.6979,2624971.0
2022-07-25 11:30:00,10.78,10.79,10.69,10.7,1544995.0,10.7079,10.7178,10.6185,10.6284,1544995.0
2022-07-25 12:00:00,10.7,10.73,10.67,10.72,524592.0,10.6284,10.6582,10.5986,10.6483,524592.0
2022-07-25 12:30:00,10.72,10.81,10.72,10.79,743490.0,10.6483,10.7377,10.6483,10.7178,743490.0
2022-07-25 13:00:00,10.79,10.81,10.75,10.77,421086.0,10.7178,10.7377,10.6781,10.6979,421086.0
2022-07-25 13:30:00,10.77,10.8,10.74,10.75,635184.0,10.6979,10.7277,10.6681,10.6781,635184.0
2022-07-25 14:00:00,10.75,10.76,10.73,10.76,498115.0,10.6781,10.688,10.6582,10.688,498115.0
2022-07-25 14:30:00,10.76,10.77,10.73,10.77,843941.0,10.688,10.6979,10.6582,10.6979,843941.0
2022-07-25 15:00:00,10.77,10.79,10.73,10.75,1031335.0,10.6979,10.7178,10.6582,10.6781,1031335.0
2022-07-25 15:30:00,10.74,10.76,10.7,10.76,2171122.0,10.6681,10.688,10.6284,10.688,2171122.0
2022-07-26 09:30:00,10.66,10.84,10.66,10.79,869692.0,10.5887,10.7675,10.5887,10.7178,869692.0
2022-07-26 10:00:00,10.79,10.82,10.74,10.79,636940.0,10.7178,10.7476,10.6681,10.7178,636940.0
2022-07-26 10:30:00,10.79,10.86,10.76,10.8,979326.0,10.7178,10.7873,10.688,10.7277,979326.0
2022-07-26 11:00:00,10.8,10.81,10.7,10.7,965361.0,10.7277,10.7377,10.6284,10.6284,965361.0
2022-07-26 11:30:00,10.7,10.71,10.64,10.65,412134.0,10.6284,10.6383,10.5688,10.5787,412134.0
2022-07-26 12:00:00,10.64,10.7,10.63,10.68,334084.0,10.5688,10.6284,10.5589,10.6085,334084.0
2022-07-26 12:30:00,10.69,10.7,10.65,10.68,348775.0,10.6185,10.6284,10.5787,10.6085,348775.0
2022-07-26 13:00:00,10.68,10.7,10.67,10.69,178084.0,10.6085,10.6284,10.5986,10.6185,178084.0
2022-07-26 13:30:00,10.69,10.7,10.62,10.62,204625.0,10.6185,10.6284,10.5489,10.5489,204625.0
2022-07-26 14:00:00,10.62,10.65,10.53,10.55,1741002.0,10.5489,10.5787,10.4596,10.4794,1741002.0
2022-07-26 14:30:00,10.56,10.58,10.54,10.57,520768.0,10.4894,10.5092,10.4695,10.4993,520768.0
2022-07-26 15:00:00,10.57,10.6,10.54,10.58,407232.0,10.4993,10.5291,10.4695,10.5092,407232.0
2022-07-26 15:30:00,10.58,10.6,10.55,10.58,1052801.0,10.5092,10.5291,10.4794,10.5092,1052801.0
2022-07-27 09:30:00,10.57,10.72,10.57,10.65,423464.0,10.4993,10.6483,10.4993,10.5787,423464.0
2022-07-27 10:00:00,10.66,10.66,10.59,10.65,633072.0,10.5887,10.5887,10.5192,10.5787,633072.0
2022-07-27 10:30:00,10.65,10.68,10.62,10.63,1114825.0,10.5787,10.6085,10.5489,10.5589,1114825.0
2022-07-27 11:00:00,10.63,10.64,10.6,10.64,357903.0,10.5589,10.5688,10.5291,10.5688,357903.0
2022-07-27 11:30:00,10.64,10.68,10.63,10.68,226373.0,10.5688,10.6085,10.5589,10.6085,226373.0
2022-07-27 12:00:00,10.68,10.69,10.66,10.66,219974.0,10.6085,10.6185,10.5887,10.5887,219974.0
2022-07-27 12:30:00,10.67,10.67,10.63,10.64,180361.0,10.5986,10.5986,10.5589,10.5688,180361.0
2022-07-27 13:00:00,10.64,10.69,10.63,10.67,436396.0,10.5688,10.6185,10.5589,10.5986,436396.0
2022-07-27 13:30:00,10.67,10.69,10.66,10.66,150148.0,10.5986,10.6185,10.5887,10.5887,150148.0
2022-07-27 14:00:00,10.67,10.69,10.62,10.65,239332.0,10.5986,10.6185,10.5489,10.5787,239332.0
2022-07-27 14:30:00,10.64,10.74,10.61,10.72,764554.0,10.5688,10.6681,10.539,10.6483,764554.0
2022-07-27 15:00:00,10.73,10.78,10.72,10.78,317070.0,10.6582,10.7079,10.6483,10.7079,317070.0
2022-07-27 15:30:00,10.78,10.81,10.75,10.77,1645333.0,10.7079,10.7377,10.6781,10.6979,1645333.0
2022-07-28 09:30:00,10.78,11.01,10.74,10.79,986278.0,10.7079,10.9363,10.6681,10.7178,986278.0
2022-07-28 10:00:00,10.79,10.79,10.51,10.52,1042193.0,10.7178,10.7178,10.4397,10.4496,1042193.0
2022-07-28 10:30:00,10.53,10.81,10.52,10.76,827306.0,10.4596,10.7377,10.4496,10.688,827306.0
2022-07-28 11:00:00,10.76,10.79,10.69,10.79,576128.0,10.688,10.7178,10.6185,10.7178,576128.0
2022-07-28 11:30:00,10.79,10.8,10.72,10.72,426023.0,10.7178,10.7277,10.6483,10.6483,426023.0
2022-07-28 12:00:00,10.72,10.78,10.71,10.78,200297.0,10.6483,10.7079,10.6383,10.7079,200297.0
2022-07-28 12:30:00,10.78,10.79,10.75,10.78,238748.0,10.7079,10.7178,10.6781,10.7079,238748.0
2022-07-28 13:00:00,10.79,10.82,10.77,10.82,652106.0,10.7178,10.7476,10.6979,10.7476,652106.0
2022-07-28 13:30:00,10.81,10.88,10.8,10.87,411536.0,10.7377,10.8072,10.7277,10.7973,411536.0
2022-07-28 14:00:00,10.87,10.87,10.78,10.83,273639.0,10.7973,10.7973,10.7079,10.7575,273639.0
2022-07-28 14:30:00,10.83,10.83,10.8,10.82,228872.0,10.7575,10.7575,10.7277,10.7476,228872.0
2022-07-28 15:00:00,10.82,10.82,10.74,10.75,765720.0,10.7476,10.7476,10.6681,10.6781,765720.0
2022-07-28 15:30:00,10.75,10.82,10.73,10.79,1252717.0,10.6781,10.7476,10.6582,10.7178,1252717.0
2022-07-29 09:30:00,10.8,10.88,10.77,10.78,802061.0,10.7277,10.8072,10.6979,10.7079,802061.0
2022-07-29 10:00:00,10.79,10.88,10.77,10.84,481721.0,10.7178,10.8072,10.6979,10.7675,481721.0
2022-07-29 10:30:00,10.84,10.85,10.72,10.72,528913.0,10.7675,10.7774,10.6483,10.6483,528913.0
2022-07-29 11:00:00,10.72,10.78,10.71,10.76,1329604.0,10.6483,10.7079,10.6383,10.688,1329604.0
2022-07-29 11:30:00,10.76,10.79,10.72,10.75,322847.0,10.688,10.7178,10.6483,10.6781,322847.0
2022-07-29 12:00:00,10.75,10.75,10.71,10.74,369967.0,10.6781,10.6781,10.6383,10.6681,369967.0
2022-07-29 12:30:00,10.74,10.76,10.71,10.76,202749.0,10.6681,10.688,10.6383,10.688,202749.0
2022-07-29 13:00:00,10.75,10.79,10.75,10.79,246480.0,10.6781,10.7178,10.6781,10.7178,246480.0
2022-07-29 13:30:00,10.78,10.81,10.78,10.81,477901.0,10.7079,10.7377,10.7079,10.7377,477901.0
2022-07-29 14:00:00,10.81,10.82,10.77,10.79,582972.0,10.7377,10.7476,10.6979,10.7178,582972.0
2022-07-29 14:30:00,10.79,10.83,10.78,10.82,485992.0,10.7178,10.7575,10.7079,10.7476,485992.0
2022-07-29 15:00:00,10.82,10.85,10.81,10.85,612563.0,10.7476,10.7774,10.7377,10.7774,612563.0
2022-07-29 15:30:00,10.85,10.88,10.84,10.85,3082777.0,10.7774,10.8072,10.7675,10.7774,3082777.0
2022-08-01 09:30:00,10.86,11.02,10.76,10.95,2527931.0,10.7873,10.9463,10.688,10.8767,2527931.0
2022-08-01 10:00:00,10.94,10.98,10.79,10.79,937883.0,10.8668,10.9065,10.7178,10.7178,937883.0
2022-08-01 10:30:00,10.79,10.9,10.79,10.88,1144650.0,10.7178,10.8271,10.7178,10.8072,1144650.0
2022-08-01 11:00:00,10.88,11.01,10.85,10.96,2345254.0,10.8072,10.9363,10.7774,10.8867,2345254.0
2022-08-01 11:30:00,10.96,10.98,10.86,10.91,1861012.0,10.8867,10.9065,10.7873,10.837,1861012.0
2022-08-01 12:00:00,10.91,10.93,10.89,10.91,339802.0,10.837,10.8569,10.8171,10.837,339802.0
2022-08-01 12:30:00,10.91,10.92,10.89,10.9,456744.0,10.837,10.8469,10.8171,10.8271,456744.0
2022-08-01 13:00:00,10.9,10.9,10.84,10.85,503817.0,10.8271,10.8271,10.7675,10.7774,503817.0
2022-08-01 13:30:00,10.85,10.87,10.83,10.87,458531.0,10.7774,10.7973,10.7575,10.7973,458531.0
2022-08-01 14:00:00,10.87,10.88,10.83,10.88,952666.0,10.7973,10.8072,10.7575,10.8072,952666.0
2022-08-01 14:30:00,10.88,10.91,10.85,10.9,570035.0,10.8072,10.837,10.7774,10.8271,570035.0
2022-08-01 15:00:00,10.9,10.94,10.87,10.88,1261122.0,10.8271,10.8668,10.7973,10.8072,1261122.0
2022-08-01 15:30:00,10.87,10.93,10.85,10.91,2645927.0,10.7973,10.8569,10.7774,10.837,2645927.0
2022-08-02 09:30:00,10.92,10.99,10.81,10.96,759023.0,10.8469,10.9165,10.7377,10.8867,759023.0
2022-08-02 10:00:00,10.97,10.97,10.91,10.96,541159.0,10.8966,10.8966,10.837,10.8867,541159.0
2022-08-02 10:30:00,10.97,11.04,10.96,11.0,881905.0,10.8966,10.9661,10.8867,10.9264,881905.0
2022-08-02 11:00:00,11.0,11.02,10.97,11.0,600477.0,10.9264,10.9463,10.8966,10.9264,600477.0
2022-08-02 11:30:00,11.01,11.02,10.97,11.0,581349.0,10.9363,10.9463,10.8966,10.9264,581349.0
2022-08-02 12:00:00,11.0,11.04,10.99,11.03,1126134.0,10.9264,10.9661,10.9165,10.9562,1126134.0
2022-08-02 12:30:00,11.03,11.07,11.02,11.07,733108.0,10.9562,10.9959,10.9463,10.9959,733108.0
2022-08-02 13:00:00,11.06,11.07,11.0,11.02,411704.0,10.986,10.9959,10.9264,10.9463,411704.0
2022-08-02 13:30:00,11.02,11.03,10.97,10.99,1130253.0,10.9463,10.9562,10.8966,10.9165,1130253.0
2022-08-02 14:00:00,10.99,11.05,10.97,11.04,1020933.0,10.9165,10.9761,10.8966,10.9661,1020933.0
2022-08-02 14:30:00,11.04,11.06,11.0,11.03,1409576.0,10.9661,10.986,10.9264,10.9562,1409576.0
2022-08-02 15:00:00,11.03,11.04,11.0,11.04,767522.0,10.9562,10.9661,10.9264,10.9661,767522.0
2022-08-02 15:30:00,11.04,11.05,11.0,11.02,1974031.0,10.9661,10.9761,10.9264,10.9463,1974031.0
2022-08-03 09:30:00,11.1,11.1,10.95,11.05,992788.0,11.0257,11.0257,10.8767,10.9761,992788.0
2022-08-03 10:00:00,11.04,11.07,10.97,11.05,366921.0,10.9661,10.9959,10.8966,10.9761,366921.0
2022-08-03 10:30:00,11.06,11.1,11.04,11.05,313626.0,10.986,11.0257,10.9661,10.9761,313626.0
2022-08-03 11:00:00,11.05,11.07,11.03,11.03,223219.0,10.9761,10.9959,10.9562,10.9562,223219.0
2022-08-03 11:30:00,11.03,11.08,11.01,11.08,299451.0,10.9562,11.0059,10.9363,11.0059,299451.0
2022-08-03 12:00:00,11.07,11.08,11.04,11.06,189674.0,10.9959,11.0059,10.9661,10.986,189674.0
2022-08-03 12:30:00,11.07,11.09,11.06,11.09,178936.0,10.9959,11.0158,10.986,11.0158,178936.0
2022-08-03 13:00:00,11.09,11.1,11.08,11.09,144149.0,11.0158,11.0257,11.0059,11.0158,144149.0
2022-08-03 13:30:00,11.09,11.11,11.08,11.08,268659.0,11.0158,11.0357,11.0059,11.0059,268659.0
2022-08-03 14:00:00,11.08,11.09,11.06,11.08,133811.0,11.0059,11.0158,10.986,11.0059,133811.0
2022-08-03 14:30:00,11.07,11.08,11.05,11.08,189212.0,10.9959,11.0059,10.9761,11.0059,189212.0
2022-08-03 15:00:00,11.08,11.1,11.06,11.1,315585.0,11.0059,11.0257,10.986,11.0257,315585.0
2022-08-03 15:30:00,11.1,11.14,11.07,11.11,2190128.0,11.0257,11.0655,10.9959,11.0357,2190128.0
2022-08-04 09:30:00,11.18,11.26,11.11,11.15,368604.0,11.1052,11.1847,11.0357,11.0754,368604.0
2022-08-04 10:00:00,11.15,11.17,11.11,11.15,218759.0,11.0754,11.0953,11.0357,11.0754,218759.0
2022-08-04 10:30:00,11.15,11.15,11.07,11.13,368468.0,11.0754,11.0754,10.9959,11.0555,368468.0
2022-08-04 11:00:00,11.13,11.17,11.12,11.14,403360.0,11.0555,11.0953,11.0456,11.0655,403360.0
2022-08-04 11:30:00,11.13,11.15,11.1,11.13,161634.0,11.0555,11.0754,11.0257,11.0555,161634.0
2022-08-04 12:00:00,11.13,11.14,11.09,11.11,188998.0,11.0555,11.0655,11.0158,11.0357,188998.0
2022-08-04 12:30:00,11.11,11.11,11.07,11.08,161294.0,11.0357,11.0357,10.9959,11.0059,161294.0
2022-08-04 13:00:00,11.08,11.1,11.06,11.1,435534.0,11.0059,11.0257,10.986,11.0257,435534.0
2022-08-04 13:30:00,11.09,11.11,11.07,11.09,117312.0,11.0158,11.0357,10.9959,11.0158,117312.0
2022-08-04 14:00:00,11.09,11.1,11.04,11.09,1106794.0,11.0158,11.0257,10.9661,11.0158,1106794.0
2022-08-04 14:30:00,11.09,11.14,11.08,11.13,408946.0,11.0158,11.0655,11.0059,11.0555,408946.0
2022-08-04 15:00:00,11.13,11.16,11.12,11.16,208020.0,11.0555,11.0853,11.0456,11.0853,208020.0
2022-08-04 15:30:00,11.16,11.17,11.05,11.05,1340720.0,11.0853,11.0953,10.9761,10.9761,1340720.0
2022-08-05 09:30:00,11.02,11.12,10.98,11.07,267965.0,10.9463,11.0456,10.9065,10.9959,267965.0
2022-08-05 10:00:00,11.08,11.1,10.98,11.01,688557.0,11.0059,11.0257,10.9065,10.9363,688557.0
2022-08-05 10:30:00,11.0,11.01,10.97,11.0,363684.0,10.9264,10.9363,10.8966,10.9264,363684.0
2022-08-05 11:00:00,11.01,11.07,10.98,11.02,713399.0,10.9363,10.9959,10.9065,10.9463,713399.0
2022-08-05 11:30:00,11.02,11.11,11.01,11.07,1110506.0,10.9463,11.0357,10.9363,10.9959,1110506.0
2022-08-05 12:00:00,11.07,11.14,11.06,11.11,367923.0,10.9959,11.0655,10.986,11.0357,367923.0
2022-08-05 12:30:00,11.11,11.15,11.09,11.13,210342.0,11.0357,11.0754,11.0158,11.0555,210342.0
2022-08-05 13:00:00,11.13,11.17,11.12,11.17,272287.0,11.0555,11.0953,11.0456,11.0953,272287.0
2022-08-05 13:30:00,11.17,11.18,11.14,11.15,213049.0,11.0953,11.1052,11.0655,11.0754,213049.0
2022-08-05 14:00:00,11.16,11.18,11.13,11.15,267987.0,11.0853,11.1052,11.0555,11.0754,267987.0
2022-08-05 14:30:00,11.15,11.17,11.14,11.15,219882.0,11.0754,11.0953,11.0655,11.0754,219882.0
2022-08-05 15:00:00,11.15,11.19,11.13,11.15,592501.0,11.0754,11.1151,11.0555,11.0754,592501.0
2022-08-05 15:30:00,11.15,11.17,11.13,11.14,643228.0,11.0754,11.0953,11.0555,11.0655,643228.0
2022-08-08 09:30:00,11.21,11.4,11.21,11.33,605481.0,11.135,11.3237,11.135,11.2542,605481.0
2022-08-08 10:00:00,11.33,11.44,11.32,11.44,520235.0,11.2542,11.3635,11.2443,11.3635,520235.0
2022-08-08 10:30:00,11.44,11.47,11.37,11.42,650427.0,11.3635,11.3933,11.2939,11.3436,650427.0
2022-08-08 11:00:00,11.42,11.44,11.38,11.38,474265.0,11.3436,11.3635,11.3039,11.3039,474265.0
2022-08-08 11:30:00,11.38,11.39,11.32,11.36,400698.0,11.3039,11.3138,11.2443,11.284,400698.0
2022-08-08 12:00:00,11.36,11.37,11.27,11.28,491798.0,11.284,11.2939,11.1946,11.2045,491798.0
2022-08-08 12:30:00,11.28,11.32,11.26,11.3,241434.0,11.2045,11.2443,11.1847,11.2244,241434.0
2022-08-08 13:00:00,11.3,11.36,11.3,11.33,291743.0,11.2244,11.284,11.2244,11.2542,291743.0
2022-08-08 13:30:00,11.34,11.35,11.31,11.35,271575.0,11.2641,11.2741,11.2343,11.2741,271575.0
2022-08-08 14:00:00,11.35,11.35,11.3,11.33,320191.0,11.2741,11.2741,11.2244,11.2542,320191.0
2022-08-08 14:30:00,11.33,11.33,11.28,11.28,1025976.0,11.2542,11.2542,11.2045,11.2045,1025976.0
2022-08-08 15:00:00,11.28,11.3,11.26,11.29,451892.0,11.2045,11.2244,11.1847,11.2145,451892.0
2022-08-08 15:30:00,11.29,11.32,11.27,11.28,1129845.0,11.2145,11.2443,11.1946,11.2045,1129845.0
2022-08-09 09:30:00,11.3,11.35,11.25,11.28,388282.0,11.2244,11.2741,11.1747,11.2045,388282.0
2022-08-09 10:00:00,11.27,11.32,11.23,11.31,264479.0,11.1946,11.2443,11.1549,11.2343,264479.0
2022-08-09 10:30:00,11.3,11.31,11.25,11.26,301317.0,11.2244,11.2343,11.1747,11.1847,301317.0
2022-08-09 11:00:00,11.26,11.3,11.24,11.28,220738.0,11.1847,11.2244,11.1648,11.2045,220738.0
2022-08-09 11:30:00,11.27,11.28,11.24,11.27,237876.0,11.1946,11.2045,11.1648,11.1946,237876.0
2022-08-09 12:00:00,11.27,11.28,11.25,11.27,260843.0,11.1946,11.2045,11.1747,11.1946,260843.0
2022-08-09 12:30:00,11.28,11.31,11.26,11.31,202809.0,11.2045,11.2343,11.1847,11.2343,202809.0
2022-08-09 13:00:00,11.3,11.36,11.3,11.33,286491.0,11.2244,11.284,11.2244,11.2542,286491.0
2022-08-09 13:30:00,11.32,11.39,11.31,11.37,405295.0,11.2443,11.3138,11.2343,11.2939,405295.0
2022-08-09 14:00:00,11.36,11.37,11.32,11.33,108333.0,11.284,11.2939,11.2443,11.2542,108333.0
2022-08-09 14:30:00,11.33,11.35,11.3,11.35,269222.0,11.2542,11.2741,11.2244,11.2741,269222.0
2022-08-09 15:00:00,11.35,11.4,11.32,11.38,643652.0,11.2741,11.3237,11.2443,11.3039,643652.0
2022-08-09 15:30:00,11.38,11.39,11.33,11.36,2552914.0,11.3039,11.3138,11.2542,11.284,2552914.0
2022-08-10 09:30:00,11.44,11.49,11.38,11.4,382113.0,11.3635,11.4131,11.3039,11.3237,382113.0
2022-08-10 10:00:00,11.4,11.45,11.39,11.43,245786.0,11.3237,11.3734,11.3138,11.3535,245786.0
2022-08-10 10:30:00,11.44,11.5,11.43,11.49,278437.0,11.3635,11.4231,11.3535,11.4131,278437.0
2022-08-10 11:00:00,11.49,11.52,11.48,11.51,249825.0,11.4131,11.4429,11.4032,11.433,249825.0
2022-08-10 11:30:00,11.51,11.52,11.46,11.47,204768.0,11.433,11.4429,11.3833,11.3933,204768.0
2022-08-10 12:00:00,11.46,11.48,11.44,11.48,222794.0,11.3833,11.4032,11.3635,11.4032,222794.0
2022-08-10 12:30:00,11.48,11.5,11.45,11.5,180677.0,11.4032,11.4231,11.3734,11.4231,180677.0
2022-08-10 13:00:00,11.5,11.52,11.49,11.5,283705.0,11.4231,11.4429,11.4131,11.4231,283705.0
2022-08-10 13:30:00,11.5,11.52,11.49,11.52,155521.0,11.4231,11.4429,11.4131,11.4429,155521.0
2022-08-10 14:00:00,11.52,11.53,11.5,11.53,160517.0,11.4429,11.4529,11.4231,11.4529,160517.0
2022-08-10 14:30:00,11.52,11.54,11.51,11.54,309198.0,11.4429,11.4628,11.433,11.4628,309198.0
2022-08-10 15:00:00,11.54,11.56,11.53,11.54,266042.0,11.4628,11.4827,11.4529,11.4628,266042.0
2022-08-10 15:30:00,11.54,11.58,11.53,11.54,1703710.0,11.4628,11.5025,11.4529,11.4628,1703710.0
2022-08-11 09:30:00,11.57,11.75,11.55,11.75,1441865.0,11.4926,11.6714,11.4727,11.6714,1441865.0
2022-08-11 10:00:00,11.75,11.89,11.74,11.82,1401789.0,11.6714,11.8105,11.6615,11.7409,1401789.0
2022-08-11 10:30:00,11.82,11.89,11.82,11.88,781093.0,11.7409,11.8105,11.7409,11.8005,781093.0
2022-08-11 11:00:00,11.88,11.89,11.82,11.87,1216930.0,11.8005,11.8105,11.7409,11.7906,1216930.0
2022-08-11 11:30:00,11.86,11.87,11.81,11.86,282630.0,11.7807,11.7906,11.731,11.7807,282630.0
2022-08-11 12:00:00,11.86,11.92,11.85,11.91,465116.0,11.7807,11.8403,11.7707,11.8303,465116.0
2022-08-11 12:30:00,11.91,11.92,11.9,11.92,197652.0,11.8303,11.8403,11.8204,11.8403,197652.0
2022-08-11 13:00:00,11.92,11.95,11.9,11.95,424240.0,11.8403,11.8701,11.8204,11.8701,424240.0
2022-08-11 13:30:00,11.95,11.96,11.93,11.95,601691.0,11.8701,11.88,11.8502,11.8701,601691.0
2022-08-11 14:00:00,11.95,11.99,11.94,11.99,524724.0,11.8701,11.9098,11.8601,11.9098,524724.0
2022-08-11 14:30:00,11.99,11.99,11.95,11.96,683523.0,11.9098,11.9098,11.8701,11.88,683523.0
2022-08-11 15:00:00,11.96,11.96,11.89,11.94,594752.0,11.88,11.88,11.8105,11.8601,594752.0
2022-08-11 15:30:00,11.94,11.95,11.9,11.91,1307360.0,11.8601,11.8701,11.8204,11.8303,1307360.0
2022-08-12 09:30:00,11.98,12.09,11.89,11.98,1464574.0,11.8999,12.0091,11.8105,11.8999,1464574.0
2022-08-12 10:00:00,11.98,11.99,11.93,11.96,676410.0,11.8999,11.9098,11.8502,11.88,676410.0
2022-08-12 10:30:00,11.97,12.05,11.96,12.03,1020060.0,11.8899,11.9694,11.88,11.9495,1020060.0
2022-08-12 11:00:00,12.02,12.08,11.98,12.06,713733.0,11.9396,11.9992,11.8999,11.9793,713733.0
2022-08-12 11:30:00,12.06,12.1,12.04,12.04,487707.0,11.9793,12.019,11.9594,11.9594,487707.0
2022-08-12 12:00:00,12.04,12.07,12.03,12.06,312423.0,11.9594,11.9892,11.9495,11.9793,312423.0
2022-08-12 12:30:00,12.06,12.09,12.04,12.07,385070.0,11.9793,12.0091,11.9594,11.9892,385070.0
2022-08-12 13:00:00,12.06,12.1,12.06,12.09,293345.0,11.9793,12.019,11.9793,12.0091,293345.0
2022-08-12 13:30:00,12.1,12.1,12.04,12.04,371027.0,12.019,12.019,11.9594,11.9594,371027.0
2022-08-12 14:00:00,12.05,12.07,12.03,12.06,315435.0,11.9694,11.9892,11.9495,11.9793,315435.0
2022-08-12 14:30:00,12.07,12.08,12.05,12.07,227700.0,11.9892,11.9992,11.9694,11.9892,227700.0
2022-08-12 15:00:00,12.07,12.11,12.06,12.08,405548.0,11.9892,12.029,11.9793,11.9992,405548.0
2022-08-12 15:30:00,12.08,12.13,12.07,12.12,1759488.0,11.9992,12.0488,11.9892,12.0389,1759488.0
2022-08-15 09:30:00,12.08,12.22,12.07,12.21,725665.0,11.9992,12.1382,11.9892,12.1283,725665.0
2022-08-15 10:00:00,12.21,12.29,12.2,12.29,1094753.0,12.1283,12.2078,12.1184,12.2078,1094753.0
2022-08-15 10:30:00,12.28,12.34,12.27,12.34,1184035.0,12.1978,12.2574,12.1879,12.2574,1184035.0
2022-08-15 11:00:00,12.33,12.36,12.31,12.34,403732.0,12.2475,12.2773,12.2276,12.2574,403732.0
2022-08-15 11:30:00,12.34,12.39,12.33,12.36,574299.0,12.2574,12.3071,12.2475,12.2773,574299.0
2022-08-15 12:00:00,12.36,12.42,12.34,12.41,547725.0,12.2773,12.3369,12.2574,12.327,547725.0
2022-08-15 12:30:00,12.41,12.43,12.4,12.42,1147869.0,12.327,12.3468,12.317,12.3369,1147869.0
2022-08-15 13:00:00,12.42,12.43,12.35,12.36,1035663.0,12.3369,12.3468,12.2674,12.2773,1035663.0
2022-08-15 13:30:00,12.36,12.37,12.32,12.37,479027.0,12.2773,12.2872,12.2376,12.2872,479027.0
2022-08-15 14:00:00,12.37,12.4,12.36,12.39,562333.0,12.2872,12.317,12.2773,12.3071,562333.0
2022-08-15 14:30:00,12.4,12.45,12.39,12.41,2487714.0,12.317,12.3667,12.3071,12.327,2487714.0
2022-08-15 15:00:00,12.41,12.42,12.37,12.38,708919.0,12.327,12.3369,12.2872,12.2972,708919.0
2022-08-15 15:30:00,12.38,12.4,12.34,12.4,2609018.0,12.2972,12.317,12.2574,12.317,2609018.0
2022-08-16 09:30:00,12.39,12.42,12.3,12.37,764158.0,12.3071,12.3369,12.2177,12.2872,764158.0
2022-08-16 10:00:00,12.38,12.41,12.34,12.38,738993.0,12.2972,12.327,12.2574,12.2972,738993.0
2022-08-16 10:30:00,12.38,12.39,12.29,12.38,759734.0,12.2972,12.3071,12.2078,12.2972,759734.0
2022-08-16 11:00:00,12.38,12.44,12.36,12.44,1135159.0,12.2972,12.3568,12.2773,12.3568,1135159.0
2022-08-16 11:30:00,12.44,12.47,12.42,12.44,1526498.0,12.3568,12.3866,12.3369,12.3568,1526498.0
2022-08-16 12:00:00,12.44,12.46,12.41,12.42,255673.0,12.3568,12.3766,12.327,12.3369,255673.0
2022-08-16 12:30:00,12.42,12.42,12.38,12.38,200642.0,12.3369,12.3369,12.2972,12.2972,200642.0
2022-08-16 13:00:00,12.38,12.42,12.37,12.42,322660.0,12.2972,12.3369,12.2872,12.3369,322660.0
2022-08-16 13:30:00,12.42,12.46,12.41,12.45,297533.0,12.3369,12.3766,12.327,12.3667,297533.0
2022-08-16 14:00:00,12.45,12.48,12.43,12.47,659834.0,12.3667,12.3965,12.3468,12.3866,659834.0
2022-08-16 14:30:00,12.48,12.48,12.37,12.41,377299.0,12.3965,12.3965,12.2872,12.327,377299.0
2022-08-16 15:00:00,12.4,12.42,12.38,12.42,448630.0,12.317,12.3369,12.2972,12.3369,448630.0
2022-08-16 15:30:00,12.42,12.45,12.39,12.39,1402308.0,12.3369,12.3667,12.3071,12.3071,1402308.0
2022-08-17 09:30:00,12.32,12.39,12.25,12.35,593401.0,12.2376,12.3071,12.168,12.2674,593401.0
2022-08-17 10:00:00,12.35,12.36,12.22,12.23,447217.0,12.2674,12.2773,12.1382,12.1482,447217.0
2022-08-17 10:30:00,12.23,12.24,12.07,12.11,1168758.0,12.1482,12.1581,11.9892,12.029,1168758.0
2022-08-17 11:00:00,12.11,12.12,12.03,12.09,830219.0,12.029,12.0389,11.9495,12.0091,830219.0
2022-08-17 11:30:00,12.09,12.09,11.99,12.03,543456.0,12.0091,12.0091,11.9098,11.9495,543456.0
2022-08-17 12:00:00,12.04,12.11,12.03,12.11,451688.0,11.9594,12.029,11.9495,12.029,451688.0
2022-08-17 12:30:00,12.11,12.16,12.09,12.15,770203.0,12.029,12.0786,12.0091,12.0687,770203.0
2022-08-17 13:00:00,12.15,12.17,12.12,12.16,205607.0,12.0687,12.0886,12.0389,12.0786,205607.0
2022-08-17 13:30:00,12.16,12.19,12.14,12.19,127505.0,12.0786,12.1084,12.0588,12.1084,127505.0
2022-08-17 14:00:00,12.19,12.28,12.17,12.2,522392.0,12.1084,12.1978,12.0886,12.1184,522392.0
2022-08-17 14:30:00,12.2,12.23,12.19,12.23,445519.0,12.1184,12.1482,12.1084,12.1482,445519.0
2022-08-17 15:00:00,12.23,12.25,12.15,12.18,1385651.0,12.1482,12.168,12.0687,12.0985,1385651.0
2022-08-17 15:30:00,12.18,12.19,12.16,12.17,917896.0,12.0985,12.1084,12.0786,12.0886,917896.0
2022-08-18 09:30:00,12.16,12.2,12.12,12.19,242044.0,12.0786,12.1184,12.0389,12.1084,242044.0
2022-08-18 10:00:00,12.18,12.24,12.18,12.24,231946.0,12.0985,12.1581,12.0985,12.1581,231946.0
2022-08-18 10:30:00,12.24,12.28,12.21,12.24,264663.0,12.1581,12.1978,12.1283,12.1581,264663.0
2022-08-18 11:00:00,12.24,12.29,12.23,12.27,175723.0,12.1581,12.2078,12.1482,12.1879,175723.0
2022-08-18 11:30:00,12.28,12.3,12.25,12.25,322728.0,12.1978,12.2177,12.168,12.168,322728.0
2022-08-18 12:00:00,12.25,12.27,12.24,12.26,441353.0,12.168,12.1879,12.1581,12.178,441353.0
2022-08-18 12:30:00,12.26,12.26,12.22,12.25,181139.0,12.178,12.178,12.1382,12.168,181139.0
2022-08-18 13:00:00,12.25,12.26,12.21,12.21,698507.0,12.168,12.178,12.1283,12.1283,698507.0
2022-08-18 13:30:00,12.21,12.27,12.2,12.26,217071.0,12.1283,12.1879,12.1184,12.178,217071.0
2022-08-18 14:00:00,12.26,12.28,12.25,12.28,119982.0,12.178,12.1978,12.168,12.1978,119982.0
2022-08-18 14:30:00,12.28,12.29,12.26,12.28,200012.0,12.1978,12.2078,12.178,12.1978,200012.0
2022-08-18 15:00:00,12.28,12.29,12.25,12.25,272568.0,12.1978,12.2078,12.168,12.168,272568.0
2022-08-18 15:30:00,12.26,12.26,12.19,12.2,1336031.0,12.178,12.178,12.1084,12.1184,1336031.0
2022-08-19 09:30:00,12.11,12.17,12.05,12.09,558653.0,12.029,12.0886,11.9694,12.0091,558653.0
2022-08-19 10:00:00,12.09,12.1,12.04,12.05,542612.0,12.0091,12.019,11.9594,11.9694,542612.0
2022-08-19 10:30:00,12.05,12.08,12.03,12.04,351096.0,11.9694,11.9992,11.9495,11.9594,351096.0
2022-08-19 11:00:00,12.04,12.05,12.0,12.02,336977.0,11.9594,11.9694,11.9197,11.9396,336977.0
2022-08-19 11:30:00,12.02,12.08,12.01,12.08,203990.0,11.9396,11.9992,11.9297,11.9992,203990.0
2022-08-19 12:00:00,12.08,12.12,12.07,12.08,181176.0,11.9992,12.0389,11.9892,11.9992,181176.0
2022-08-19 12:30:00,12.08,12.12,12.06,12.09,144718.0,11.9992,12.0389,11.9793,12.0091,144718.0
2022-08-19 13:00:00,12.1,12.11,12.08,12.1,117032.0,12.019,12.029,11.9992,12.019,117032.0
2022-08-19 13:30:00,12.1,12.13,12.07,12.12,188486.0,12.019,12.0488,11.9892,12.0389,188486.0
2022-08-19 14:00:00,12.12,12.13,12.09,12.11,123089.0,12.0389,12.0488,12.0091,12.029,123089.0
2022-08-19 14:30:00,12.1,12.11,12.03,12.04,277748.0,12.019,12.029,11.9495,11.9594,277748.0
2022-08-19 15:00:00,12.04,12.09,12.02,12.08,309804.0,11.9594,12.0091,11.9396,11.9992,309804.0
2022-08-19 15:30:00,12.08,12.14,12.07,12.11,911346.0,11.9992,12.0588,11.9892,12.029,911346.0
2022-08-22 09:30:00,12.0,12.01,11.88,11.93,1166751.0,11.9197,11.9297,11.8005,11.8502,1166751.0
2022-08-22 10:00:00,11.94,11.95,11.87,11.87,394693.0,11.8601,11.8701,11.7906,11.7906,394693.0
2022-08-22 10:30:00,11.88,11.93,11.86,11.88,1116535.0,11.8005,11.8502,11.7807,11.8005,1116535.0
2022-08-22 11:00:00,11.88,11.9,11.84,11.87,473511.0,11.8005,11.8204,11.7608,11.7906,473511.0
2022-08-22 11:30:00,11.87,11.89,11.82,11.88,370976.0,11.7906,11.8105,11.7409,11.8005,370976.0
2022-08-22 12:00:00,11.88,11.89,11.85,11.87,234899.0,11.8005,11.8105,11.7707,11.7906,234899.0
2022-08-22 12:30:00,11.87,11.88,11.85,11.87,214287.0,11.7906,11.8005,11.7707,11.7906,214287.0
2022-08-22 13:00:00,11.87,11.87,11.8,11.83,571672.0,11.7906,11.7906,11.7211,11.7509,571672.0
2022-08-22 13:30:00,11.83,11.84,11.8,11.8,198776.0,11.7509,11.7608,11.7211,11.7211,198776.0
2022-08-22 14:00:00,11.81,11.84,11.8,11.84,420963.0,11.731,11.7608,11.7211,11.7608,420963.0
2022-08-22 14:30:00,11.84,11.85,11.81,11.82,277027.0,11.7608,11.7707,11.731,11.7409,277027.0
2022-08-22 15:00:00,11.82,11.82,11.77,11.78,529910.0,11.7409,11.7409,11.6913,11.7012,529910.0
2022-08-22 15:30:00,11.78,11.79,11.71,11.72,1783298.0,11.7012,11.7111,11.6317,11.6416,1783298.0
2022-08-23 09:30:00,11.9,11.9,11.74,11.8,965777.0,11.8204,11.8204,11.6615,11.7211,965777.0
2022-08-23 10:00:00,11.8,11.83,11.76,11.79,357825.0,11.7211,11.7509,11.6813,11.7111,357825.0
2022-08-23 10:30:00,11.79,11.84,11.75,11.75,441483.0,11.7111,11.7608,11.6714,11.6714,441483.0
2022-08-23 11:00:00,11.75,11.78,11.72,11.75,299364.0,11.6714,11.7012,11.6416,11.6714,299364.0
2022-08-23 11:30:00,11.75,11.79,11.75,11.75,486768.0,11.6714,11.7111,11.6714,11.6714,486768.0
2022-08-23 12:00:00,11.76,11.76,11.71,11.71,345060.0,11.6813,11.6813,11.6317,11.6317,345060.0
2022-08-23 12:30:00,11.71,11.74,11.7,11.73,166947.0,11.6317,11.6615,11.6217,11.6515,166947.0
2022-08-23 13:00:00,11.72,11.74,11.71,11.73,160252.0,11.6416,11.6615,11.6317,11.6515,160252.0
2022-08-23 13:30:00,11.73,11.74,11.67,11.68,279200.0,11.6515,11.6615,11.5919,11.6019,279200.0
2022-08-23 14:00:00,11.68,11.72,11.66,11.7,251455.0,11.6019,11.6416,11.582,11.6217,251455.0
2022-08-23 14:30:00,11.71,11.72,11.68,11.71,265580.0,11.6317,11.6416,11.6019,11.6317,265580.0
2022-08-23 15:00:00,11.71,11.75,11.7,11.74,278454.0,11.6317,11.6714,11.6217,11.6615,278454.0
2022-08-23 15:30:00,11.74,11.76,11.71,11.71,965341.0,11.6615,11.6813,11.6317,11.6317,965341.0
2022-08-24 09:30:00,11.65,11.78,11.6,11.76,321302.0,11.5721,11.7012,11.5224,11.6813,321302.0
2022-08-24 10:00:00,11.76,11.84,11.74,11.84,264517.0,11.6813,11.7608,11.6615,11.7608,264517.0
2022-08-24 10:30:00,11.84,11.84,11.79,11.83,235737.0,11.7608,11.7608,11.7111,11.7509,235737.0
2022-08-24 11:00:00,11.83,11.93,11.82,11.91,352150.0,11.7509,11.8502,11.7409,11.8303,352150.0
2022-08-24 11:30:00,11.91,11.98,11.9,11.96,441542.0,11.8303,11.8999,11.8204,11.88,441542.0
2022-08-24 12:00:00,11.96,11.96,11.92,11.94,265937.0,11.88,11.88,11.8403,11.8601,265937.0
2022-08-24 12:30:00,11.94,11.94,11.87,11.9,279044.0,11.8601,11.8601,11.7906,11.8204,279044.0
2022-08-24 13:00:00,11.9,11.93,11.89,11.92,225383.0,11.8204,11.8502,11.8105,11.8403,225383.0
2022-08-24 13:30:00,11.92,11.94,11.91,11.94,128209.0,11.8403,11.8601,11.8303,11.8601,128209.0
2022-08-24 14:00:00,11.94,11.95,11.92,11.94,158806.0,11.8601,11.8701,11.8403,11.8601,158806.0
2022-08-24 14:30:00,11.94,11.97,11.91,11.97,560307.0,11.8601,11.8899,11.8303,11.8899,560307.0
2022-08-24 15:00:00,11.96,12.01,11.96,11.99,596630.0,11.88,11.9297,11.88,11.9098,596630.0
2022-08-24 15:30:00,11.99,12.04,11.98,12.0,1212358.0,11.9098,11.9594,11.8999,11.9197,1212358.0
2022-08-25 09:30:00,12.08,12.18,12.05,12.16,845591.0,11.9992,12.0985,11.9694,12.0786,845591.0
2022-08-25 10:00:00,12.16,12.36,12.15,12.32,1147798.0,12.0786,12.2773,12.0687,12.2376,1147798.0
2022-08-25 10:30:00,12.32,12.34,12.25,12.26,501798.0,12.2376,12.2574,12.168,12.178,501798.0
2022-08-25 11:00:00,12.26,12.28,12.19,12.21,709070.0,12.178,12.1978,12.1084,12.1283,709070.0
2022-08-25 11:30:00,12.21,12.27,12.2,12.27,444141.0,12.1283,12.1879,12.1184,12.1879,444141.0
2022-08-25 12:00:00,12.27,12.27,12.19,12.24,275642.0,12.1879,12.1879,12.1084,12.1581,275642.0
2022-08-25 12:30:00,12.24,12.25,12.2,12.25,124220.0,12.1581,12.168,12.1184,12.168,124220.0
2022-08-25 13:00:00,12.25,12.27,12.23,12.27,309292.0,12.168,12.1879,12.1482,12.1879,309292.0
2022-08-25 13:30:00,12.27,12.31,12.26,12.29,473114.0,12.1879,12.2276,12.178,12.2078,473114.0
2022-08-25 14:00:00,12.3,12.33,12.29,12.32,496268.0,12.2177,12.2475,12.2078,12.2376,496268.0
2022-08-25 14:30:00,12.32,12.35,12.29,12.34,2296553.0,12.2376,12.2674,12.2078,12.2574,2296553.0
2022-08-25 15:00:00,12.34,12.42,12.33,12.42,2314329.0,12.2574,12.3369,12.2475,12.3369,2314329.0
2022-08-25 15:30:00,12.42,12.55,12.41,12.52,5351591.0,12.3369,12.466,12.327,12.4362,5351591.0
2022-08-26 09:30:00,12.5,12.57,12.46,12.54,1413962.0,12.4164,12.4859,12.3766,12.4561,1413962.0
2022-08-26 10:00:00,12.55,12.57,12.45,12.46,1656035.0,12.466,12.4859,12.3667,12.3766,1656035.0
2022-08-26 10:30:00,12.46,12.54,12.43,12.48,1387154.0,12.3766,12.4561,12.3468,12.3965,1387154.0
2022-08-26 11:00:00,12.48,12.51,12.42,12.45,1692368.0,12.3965,12.4263,12.3369,12.3667,1692368.0
2022-08-26 11:30:00,12.46,12.56,12.45,12.54,986562.0,12.3766,12.476,12.3667,12.4561,986562.0
2022-08-26 12:00:00,12.53,12.56,12.49,12.54,372293.0,12.4462,12.476,12.4064,12.4561,372293.0
2022-08-26 12:30:00,12.55,12.58,12.51,12.54,890377.0,12.466,12.4958,12.4263,12.4561,890377.0
2022-08-26 13:00:00,12.53,12.55,12.5,12.52,1018278.0,12.4462,12.466,12.4164,12.4362,1018278.0
2022-08-26 13:30:00,12.52,12.54,12.45,12.46,574796.0,12.4362,12.4561,12.3667,12.3766,574796.0
2022-08-26 14:00:00,12.46,12.48,12.44,12.48,378051.0,12.3766,12.3965,12.3568,12.3965,378051.0
2022-08-26 14:30:00,12.48,12.5,12.43,12.44,486166.0,12.3965,12.4164,12.3468,12.3568,486166.0
2022-08-26 15:00:00,12.44,12.48,12.42,12.44,854826.0,12.3568,12.3965,12.3369,12.3568,854826.0
2022-08-26 15:30:00,12.44,12.5,12.4,12.47,3023283.0,12.3568,12.4164,12.317,12.3866,3023283.0
2022-08-29 09:30:00,12.36,12.43,12.33,12.41,994318.0,12.2773,12.3468,12.2475,12.327,994318.0
2022-08-29 10:00:00,12.41,12.56,12.38,12.52,951839.0,12.327,12.476,12.2972,12.4362,951839.0
2022-08-29 10:30:00,12.52,12.54,12.45,12.47,1158515.0,12.4362,12.4561,12.3667,12.3866,1158515.0
2022-08-29 11:00:00,12.47,12.57,12.46,12.54,573666.0,12.3866,12.4859,12.3766,12.4561,573666.0
2022-08-29 11:30:00,12.54,12.61,12.52,12.6,592508.0,12.4561,12.5256,12.4362,12.5157,592508.0
2022-08-29 12:00:00,12.6,12.63,12.58,12.61,634165.0,12.5157,12.5455,12.4958,12.5256,634165.0
2022-08-29 12:30:00,12.61,12.63,12.57,12.63,402894.0,12.5256,12.5455,12.4859,12.5455,402894.0
2022-08-29 13:00:00,12.63,12.64,12.6,12.63,661811.0,12.5455,12.5554,12.5157,12.5455,661811.0
2022-08-29 13:30:00,12.63,12.67,12.62,12.63,379350.0,12.5455,12.5852,12.5356,12.5455,379350.0
2022-08-29 14:00:00,12.63,12.64,12.6,12.63,238257.0,12.5455,12.5554,12.5157,12.5455,238257.0
2022-08-29 14:30:00,12.63,12.67,12.62,12.65,439528.0,12.5455,12.5852,12.5356,12.5654,439528.0
2022-08-29 15:00:00,12.66,12.67,12.59,12.61,629203.0,12.5753,12.5852,12.5058,12.5256,629203.0
2022-08-29 15:30:00,12.61,12.64,12.52,12.53,1500267.0,12.5256,12.5554,12.4362,12.4462,1500267.0
2022-08-30 09:30:00,12.58,12.61,12.45,12.49,1058658.0,12.4958,12.5256,12.3667,12.4064,1058658.0
2022-08-30 10:00:00,12.49,12.49,12.19,12.21,1023584.0,12.4064,12.4064,12.1084,12.1283,1023584.0
2022-08-30 10:30:00,12.21,12.22,12.05,12.19,1185392.0,12.1283,12.1382,11.9694,12.1084,1185392.0
2022-08-30 11:00:00,12.19,12.24,12.16,12.18,467103.0,12.1084,12.1581,12.0786,12.0985,467103.0
2022-08-30 11:30:00,12.17,12.23,12.16,12.19,384316.0,12.0886,12.1482,12.0786,12.1084,384316.0
2022-08-30 12:00:00,12.19,12.23,12.17,12.2,253580.0,12.1084,12.1482,12.0886,12.1184,253580.0
2022-08-30 12:30:00,12.19,12.21,12.15,12.17,803649.0,12.1084,12.1283,12.0687,12.0886,803649.0
2022-08-30 13:00:00,12.16,12.19,12.14,12.16,187307.0,12.0786,12.1084,12.0588,12.0786,187307.0
2022-08-30 13:30:00,12.16,12.19,12.13,12.19,491628.0,12.0786,12.1084,12.0488,12.1084,491628.0
2022-08-30 14:00:00,12.19,12.31,12.16,12.23,1367437.0,12.1084,12.2276,12.0786,12.1482,1367437.0
2022-08-30 14:30:00,12.23,12.25,12.19,12.21,573906.0,12.1482,12.168,12.1084,12.1283,573906.0
2022-08-30 15:00:00,12.21,12.27,12.21,12.23,434888.0,12.1283,12.1879,12.1283,12.1482,434888.0
2022-08-30 15:30:00,12.23,12.27,12.17,12.21,2325928.0,12.1482,12.1879,12.0886,12.1283,2325928.0
2022-08-31 09:30:00,12.24,12.45,12.18,12.42,859282.0,12.1581,12.3667,12.0985,12.3369,859282.0
2022-08-31 10:00:00,12.42,12.47,12.32,12.35,973926.0,12.3369,12.3866,12.2376,12.2674,973926.0
2022-08-31 10:30:00,12.34,12.48,12.33,12.45,877654.0,12.2574,12.3965,12.2475,12.3667,877654.0
2022-08-31 11:00:00,12.44,12.46,12.38,12.45,897368.0,12.3568,12.3766,12.2972,12.3667,897368.0
2022-08-31 11:30:00,12.44,12.49,12.41,12.44,371900.0,12.3568,12.4064,12.327,12.3568,371900.0
2022-08-31 12:00:00,12.43,12.44,12.39,12.41,256606.0,12.3468,12.3568,12.3071,12.327,256606.0
2022-08-31 12:30:00,12.41,12.42,12.36,12.41,206192.0,12.327,12.3369,12.2773,12.327,206192.0
2022-08-31 13:00:00,12.41,12.43,12.38,12.4,218937.0,12.327,12.3468,12.2972,12.317,218937.0
2022-08-31 13:30:00,12.41,12.42,12.36,12.38,283781.0,12.327,12.3369,12.2773,12.2972,283781.0
2022-08-31 14:00:00,12.38,12.42,12.34,12.37,433191.0,12.2972,12.3369,12.2574,12.2872,433191.0
2022-08-31 14:30:00,12.37,12.37,12.31,12.35,457891.0,12.2872,12.2872,12.2276,12.2674,457891.0
2022-08-31 15:00:00,12.34,12.42,12.34,12.35,684639.0,12.2574,12.3369,12.2574,12.2674,684639.0
2022-08-31 15:30:00,12.35,12.38,12.33,12.33,2188589.0,12.2674,12.2972,12.2475,12.2475,2188589.0
2022-09-01 09:30:00,12.32,12.4,12.27,12.36,1111176.0,12.2376,12.317,12.1879,12.2773,1111176.0
2022-09-01 10:00:00,12.36,12.4,12.18,12.28,1798000.0,12.2773,12.317,12.0985,12.1978,1798000.0
2022-09-01 10:30:00,12.27,12.3,12.2,12.26,810478.0,12.1879,12.2177,12.1184,12.178,810478.0
2022-09-01 11:00:00,12.26,12.3,12.22,12.29,592207.0,12.178,12.2177,12.1382,12.2078,592207.0
2022-09-01 11:30:00,12.3,12.39,12.29,12.34,552915.0,12.2177,12.3071,12.2078,12.2574,552915.0
2022-09-01 12:00:00,12.34,12.35,12.29,12.3,429532.0,12.2574,12.2674,12.2078,12.2177,429532.0
2022-09-01 12:30:00,12.3,12.32,12.19,12.22,715406.0,12.2177,12.2376,12.1084,12.1382,715406.0
2022-09-01 13:00:00,12.22,12.28,12.2,12.28,386181.0,12.1382,12.1978,12.1184,12.1978,386181.0
2022-09-01 13:30:00,12.28,12.33,12.25,12.32,612835.0,12.1978,12.2475,12.168,12.2376,612835.0
2022-09-01 14:00:00,12.32,12.41,12.3,12.41,457005.0,12.2376,12.327,12.2177,12.327,457005.0
2022-09-01 14:30:00,12.41,12.5,12.38,12.49,1756683.0,12.327,12.4164,12.2972,12.4064,1756683.0
2022-09-01 15:00:00,12.49,12.52,12.46,12.5,1934702.0,12.4064,12.4362,12.3766,12.4164,1934702.0
2022-09-01 15:30:00,12.49,12.56,12.47,12.54,3793031.0,12.4064,12.476,12.3866,12.4561,3793031.0
2022-09-02 09:30:00,12.6,12.62,12.49,12.53,1772985.0,12.5157,12.5356,12.4064,12.4462,1772985.0
2022-09-02 10:00:00,12.53,12.67,12.5,12.66,2355540.0,12.4462,12.5852,12.4164,12.5753,2355540.0
2022-09-02 10:30:00,12.66,12.7,12.63,12.67,2113189.0,12.5753,12.615,12.5455,12.5852,2113189.0
2022-09-02 11:00:00,12.67,12.7,12.65,12.66,450273.0,12.5852,12.615,12.5654,12.5753,450273.0
2022-09-02 11:30:00,12.66,12.73,12.64,12.71,539804.0,12.5753,12.6448,12.5554,12.625,539804.0
2022-09-02 12:00:00,12.72,12.73,12.68,12.71,548481.0,12.6349,12.6448,12.5952,12.625,548481.0
2022-09-02 12:30:00,12.71,12.71,12.62,12.66,912285.0,12.625,12.625,12.5356,12.5753,912285.0
2022-09-02 13:00:00,12.66,12.66,12.57,12.62,1566523.0,12.5753,12.5753,12.4859,12.5356,1566523.0
2022-09-02 13:30:00,12.62,12.62,12.5,12.53,1360878.0,12.5356,12.5356,12.4164,12.4462,1360878.0
2022-09-02 14:00:00,12.53,12.65,12.51,12.65,1225834.0,12.4462,12.5654,12.4263,12.5654,1225834.0
2022-09-02 14:30:00,12.65,12.67,12.6,12.63,1564282.0,12.5654,12.5852,12.5157,12.5455,1564282.0
2022-09-02 15:00:00,12.62,12.67,12.6,12.63,1200738.0,12.5356,12.5852,12.5157,12.5455,1200738.0
2022-09-02 15:30:00,12.63,12.63,12.53,12.56,3997852.0,12.5455,12.5455,12.4462,12.476,3997852.0
2022-09-06 09:30:00,12.52,12.57,11.97,12.29,3795184.0,12.4362,12.4859,11.8899,12.2078,3795184.0
2022-09-06 10:00:00,12.28,12.35,12.11,12.2,2892152.0,12.1978,12.2674,12.029,12.1184,2892152.0
2022-09-06 10:30:00,12.2,12.26,12.1,12.25,2584435.0,12.1184,12.178,12.019,12.168,2584435.0
2022-09-06 11:00:00,12.25,12.29,12.14,12.17,1233069.0,12.168,12.2078,12.0588,12.0886,1233069.0
2022-09-06 11:30:00,12.17,12.25,12.15,12.21,1083091.0,12.0886,12.168,12.0687,12.1283,1083091.0
2022-09-06 12:00:00,12.21,12.26,12.05,12.08,764789.0,12.1283,12.178,11.9694,11.9992,764789.0
2022-09-06 12:30:00,12.08,12.11,12.06,12.1,615283.0,11.9992,12.029,11.9793,12.019,615283.0
2022-09-06 13:00:00,12.1,12.14,12.06,12.11,975604.0,12.019,12.0588,11.9793,12.029,975604.0
2022-09-06 13:30:00,12.11,12.16,12.07,12.15,708250.0,12.029,12.0786,11.9892,12.0687,708250.0
2022-09-06 14:00:00,12.15,12.22,12.14,12.2,610299.0,12.0687,12.1382,12.0588,12.1184,610299.0
2022-09-06 14:30:00,12.19,12.21,12.17,12.19,722311.0,12.1084,12.1283,12.0886,12.1084,722311.0
2022-09-06 15:00:00,12.19,12.26,12.16,12.25,1201398.0,12.1084,12.178,12.0786,12.168,1201398.0
2022-09-06 15:30:00,12.25,12.29,12.2,12.24,3045466.0,12.168,12.2078,12.1184,12.1581,3045466.0
2022-09-07 09:30:00,12.25,12.5,12.17,12.41,986647.0,12.168,12.4164,12.0886,12.327,986647.0
2022-09-07 10:00:00,12.41,12.48,12.35,12.47,1078265.0,12.327,12.3965,12.2674,12.3866,1078265.0
2022-09-07 10:30:00,12.47,12.54,12.47,12.53,604161.0,12.3866,12.4561,12.3866,12.4462,604161.0
2022-09-07 11:00:00,12.53,12.57,12.52,12.53,593870.0,12.4462,12.4859,12.4362,12.4462,593870.0
2022-09-07 11:30:00,12.54,12.57,12.49,12.54,784099.0,12.4561,12.4859,12.4064,12.4561,784099.0
2022-09-07 12:00:00,12.53,12.55,12.51,12.53,582216.0,12.4462,12.466,12.4263,12.4462,582216.0
2022-09-07 12:30:00,12.53,12.54,12.5,12.53,856110.0,12.4462,12.4561,12.4164,12.4462,856110.0
2022-09-07 13:00:00,12.53,12.63,12.53,12.6,2557669.0,12.4462,12.5455,12.4462,12.5157,2557669.0
2022-09-07 13:30:00,12.61,12.66,12.6,12.66,398264.0,12.5256,12.5753,12.5157,12.5753,398264.0
2022-09-07 14:00:00,12.66,12.69,12.64,12.69,690422.0,12.5753,12.6051,12.5554,12.6051,690422.0
2022-09-07 14:30:00,12.69,12.7,12.66,12.69,533883.0,12.6051,12.615,12.5753,12.6051,533883.0
2022-09-07 15:00:00,12.69,12.71,12.66,12.71,808584.0,12.6051,12.625,12.5753,12.625,808584.0
2022-09-07 15:30:00,12.71,12.74,12.68,12.72,2191913.0,12.625,12.6548,12.5952,12.6349,2191913.0
2022-09-08 09:30:00,12.68,12.89,12.65,12.88,1329668.0,12.5952,12.8038,12.5654,12.7938,1329668.0
2022-09-08 10:00:00,12.88,12.97,12.83,12.97,1770603.0,12.7938,12.8832,12.7442,12.8832,1770603.0
2022-09-08 10:30:00,12.96,12.98,12.9,12.93,865468.0,12.8733,12.8932,12.8137,12.8435,865468.0
2022-09-08 11:00:00,12.92,12.99,12.91,12.96,557408.0,12.8336,12.9031,12.8236,12.8733,557408.0
2022-09-08 11:30:00,12.96,12.99,12.95,12.99,667838.0,12.8733,12.9031,12.8634,12.9031,667838.0
2022-09-08 12:00:00,12.99,12.99,12.87,12.96,959339.0,12.9031,12.9031,12.7839,12.8733,959339.0
2022-09-08 12:30:00,12.95,13.01,12.94,13.0,988357.0,12.8634,12.923,12.8534,12.913,988357.0
2022-09-08 13:00:00,13.0,13.04,12.84,12.91,2687156.0,12.913,12.9528,12.7541,12.8236,2687156.0
2022-09-08 13:30:00,12.9,12.96,12.82,12.9,1632781.0,12.8137,12.8733,12.7342,12.8137,1632781.0
2022-09-08 14:00:00,12.89,12.95,12.88,12.89,1270761.0,12.8038,12.8634,12.7938,12.8038,1270761.0
2022-09-08 14:30:00,12.89,12.91,12.82,12.89,3540443.0,12.8038,12.8236,12.7342,12.8038,3540443.0
2022-09-08 15:00:00,12.88,12.92,12.86,12.88,1487765.0,12.7938,12.8336,12.774,12.7938,1487765.0
2022-09-08 15:30:00,12.88,12.89,12.8,12.85,4872218.0,12.7938,12.8038,12.7144,12.764,4872218.0
2022-09-09 09:30:00,12.91,12.95,12.75,12.87,3189800.0,12.8236,12.8634,12.6647,12.7839,3189800.0
2022-09-09 10:00:00,12.87,12.88,12.81,12.88,1069321.0,12.7839,12.7938,12.7243,12.7938,1069321.0
2022-09-09 10:30:00,12.88,12.92,12.86,12.88,720846.0,12.7938,12.8336,12.774,12.7938,720846.0
2022-09-09 11:00:00,12.88,12.92,12.85,12.9,1095203.0,12.7938,12.8336,12.764,12.8137,1095203.0
2022-09-09 11:30:00,12.9,12.94,12.88,12.92,826371.0,12.8137,12.8534,12.7938,12.8336,826371.0
2022-09-09 12:00:00,12.92,12.95,12.87,12.94,387547.0,12.8336,12.8634,12.7839,12.8534,387547.0
2022-09-09 12:30:00,12.94,12.97,12.93,12.94,364158.0,12.8534,12.8832,12.8435,12.8534,364158.0
2022-09-09 13:00:00,12.95,12.99,12.91,12.94,3666678.0,12.8634,12.9031,12.8236,12.8534,3666678.0
2022-09-09 13:30:00,12.94,12.96,12.85,12.91,2699683.0,12.8534,12.8733,12.764,12.8236,2699683.0
2022-09-09 14:00:00,12.91,13.0,12.85,12.99,1408253.0,12.8236,12.913,12.764,12.9031,1408253.0
2022-09-09 14:30:00,12.99,13.02,12.97,13.0,1098600.0,12.9031,12.9329,12.8832,12.913,1098600.0
2022-09-09 15:00:00,13.0,13.0,12.95,12.96,1388046.0,12.913,12.913,12.8634,12.8733,1388046.0
2022-09-09 15:30:00,12.96,12.98,12.89,12.89,2562569.0,12.8733,12.8932,12.8038,12.8038,2562569.0
2022-09-12 09:30:00,12.91,13.04,12.89,13.03,721375.0,12.8236,12.9528,12.8038,12.9428,721375.0
2022-09-12 10:00:00,13.03,13.25,13.01,13.21,1797578.0,12.9428,13.1614,12.923,13.1216,1797578.0
2022-09-12 10:30:00,13.21,13.3,13.18,13.29,1987186.0,13.1216,13.211,13.0918,13.2011,1987186.0
2022-09-12 11:00:00,13.29,13.38,13.24,13.31,2415332.0,13.2011,13.2905,13.1514,13.221,2415332.0
2022-09-12 11:30:00,13.31,13.32,13.2,13.23,1226936.0,13.221,13.2309,13.1117,13.1415,1226936.0
2022-09-12 12:00:00,13.24,13.29,13.16,13.29,1186878.0,13.1514,13.2011,13.072,13.2011,1186878.0
2022-09-12 12:30:00,13.29,13.29,13.18,13.21,1086646.0,13.2011,13.2011,13.0918,13.1216,1086646.0
2022-09-12 13:00:00,13.21,13.23,13.16,13.21,937318.0,13.1216,13.1415,13.072,13.1216,937318.0
2022-09-12 13:30:00,13.21,13.22,13.1,13.11,1832870.0,13.1216,13.1316,13.0124,13.0223,1832870.0
2022-09-12 14:00:00,13.11,13.17,13.09,13.15,1413682.0,13.0223,13.0819,13.0024,13.062,1413682.0
2022-09-12 14:30:00,13.14,13.16,13.1,13.12,544824.0,13.0521,13.072,13.0124,13.0322,544824.0
2022-09-12 15:00:00,13.12,13.15,13.07,13.08,781846.0,13.0322,13.062,12.9826,12.9925,781846.0
2022-09-12 15:30:00,13.08,13.19,13.06,13.18,2331259.0,12.9925,13.1018,12.9726,13.0918,2331259.0
2022-09-13 09:30:00,12.88,13.18,12.86,13.15,1972896.0,12.7938,13.0918,12.774,13.062,1972896.0
2022-09-13 10:00:00,13.15,13.32,13.07,13.23,2518893.0,13.062,13.2309,12.9826,13.1415,2518893.0
2022-09-13 10:30:00,13.23,13.26,13.09,13.1,1004225.0,13.1415,13.1713,13.0024,13.0124,1004225.0
2022-09-13 11:00:00,13.1,13.14,13.09,13.13,616402.0,13.0124,13.0521,13.0024,13.0422,616402.0
2022-09-13 11:30:00,13.13,13.18,13.11,13.16,459303.0,13.0422,13.0918,13.0223,13.072,459303.0
2022-09-13 12:00:00,13.16,13.28,13.15,13.21,1377246.0,13.072,13.1912,13.062,13.1216,1377246.0
2022-09-13 12:30:00,13.22,13.26,13.1,13.15,1983877.0,13.1316,13.1713,13.0124,13.062,1983877.0
2022-09-13 13:00:00,13.15,13.16,13.09,13.11,850515.0,13.062,13.072,13.0024,13.0223,850515.0
2022-09-13 13:30:00,13.12,13.14,13.08,13.09,533525.0,13.0322,13.0521,12.9925,13.0024,533525.0
2022-09-13 14:00:00,13.09,13.09,12.99,13.01,847323.0,13.0024,13.0024,12.9031,12.923,847323.0
2022-09-13 14:30:00,13.01,13.01,12.97,12.99,680124.0,12.923,12.923,12.8832,12.9031,680124.0
2022-09-13 15:00:00,12.99,13.0,12.93,12.94,716700.0,12.9031,12.913,12.8435,12.8534,716700.0
2022-09-13 15:30:00,12.93,12.95,12.87,12.91,2150008.0,12.8435,12.8634,12.7839,12.8236,2150008.0
2022-09-14 09:30:00,12.97,13.09,12.94,13.09,779306.0,12.8832,13.0024,12.8534,13.0024,779306.0
2022-09-14 10:00:00,13.09,13.12,12.98,12.98,1151006.0,13.0024,13.0322,12.8932,12.8932,1151006.0
2022-09-14 10:30:00,12.98,13.11,12.96,13.08,1335704.0,12.8932,13.0223,12.8733,12.9925,1335704.0
2022-09-14 11:00:00,13.07,13.16,13.07,13.09,794461.0,12.9826,13.072,12.9826,13.0024,794461.0
2022-09-14 11:30:00,13.08,13.19,13.08,13.16,814326.0,12.9925,13.1018,12.9925,13.072,814326.0
2022-09-14 12:00:00,13.16,13.24,13.16,13.17,857960.0,13.072,13.1514,13.072,13.0819,857960.0
2022-09-14 12:30:00,13.17,13.23,13.15,13.22,569704.0,13.0819,13.1415,13.062,13.1316,569704.0
2022-09-14 13:00:00,13.22,13.25,13.18,13.21,1065103.0,13.1316,13.1614,13.0918,13.1216,1065103.0
2022-09-14 13:30:00,13.21,13.21,13.14,13.17,553895.0,13.1216,13.1216,13.0521,13.0819,553895.0
2022-09-14 14:00:00,13.18,13.18,13.12,13.15,514555.0,13.0918,13.0918,13.0322,13.062,514555.0
2022-09-14 14:30:00,13.15,13.18,13.12,13.15,447741.0,13.062,13.0918,13.0322,13.062,447741.0
2022-09-14 15:00:00,13.15,13.16,13.1,13.13,533814.0,13.062,13.072,13.0124,13.0422,533814.0
2022-09-14 15:30:00,13.13,13.24,13.11,13.24,2918476.0,13.0422,13.1514,13.0223,13.1514,2918476.0
2022-09-15 09:30:00,13.1,13.24,13.07,13.14,1254057.0,13.0124,13.1514,12.9826,13.0521,1254057.0
2022-09-15 10:00:00,13.13,13.21,13.09,13.1,528684.0,13.0422,13.1216,13.0024,13.0124,528684.0
2022-09-15 10:30:00,13.1,13.14,13.07,13.11,749214.0,13.0124,13.0521,12.9826,13.0223,749214.0
2022-09-15 11:00:00,13.1,13.23,13.1,13.2,903848.0,13.0124,13.1415,13.0124,13.1117,903848.0
2022-09-15 11:30:00,13.2,13.2,13.14,13.2,694885.0,13.1117,13.1117,13.0521,13.1117,694885.0
2022-09-15 12:00:00,13.2,13.21,13.15,13.18,328443.0,13.1117,13.1216,13.062,13.0918,328443.0
2022-09-15 12:30:00,13.17,13.23,13.16,13.19,390102.0,13.0819,13.1415,13.072,13.1018,390102.0
2022-09-15 13:00:00,13.19,13.24,13.18,13.21,379178.0,13.1018,13.1514,13.0918,13.1216,379178.0
2022-09-15 13:30:00,13.2,13.21,13.1,13.16,1582301.0,13.1117,13.1216,13.0124,13.072,1582301.0
2022-09-15 14:00:00,13.16,13.16,13.11,13.16,653370.0,13.072,13.072,13.0223,13.072,653370.0
2022-09-15 14:30:00,13.16,13.2,13.15,13.19,768840.0,13.072,13.1117,13.062,13.1018,768840.0
2022-09-15 15:00:00,13.18,13.19,13.1,13.12,997257.0,13.0918,13.1018,13.0124,13.0322,997257.0
2022-09-15 15:30:00,13.12,13.17,13.1,13.11,2514939.0,13.0322,13.0819,13.0124,13.0223,2514939.0
2022-09-16 09:30:00,13.0,13.01,12.73,12.87,914907.0,12.913,12.923,12.6448,12.7839,914907.0
2022-09-16 10:00:00,12.87,12.93,12.85,12.88,580176.0,12.7839,12.8435,12.764,12.7938,580176.0
2022-09-16 10:30:00,12.88,12.96,12.88,12.96,936583.0,12.7938,12.8733,12.7938,12.8733,936583.0
2022-09-16 11:00:00,12.96,13.03,12.94,13.01,728880.0,12.8733,12.9428,12.8534,12.923,728880.0
2022-09-16 11:30:00,13.0,13.02,12.97,13.02,527878.0,12.913,12.9329,12.8832,12.9329,527878.0
2022-09-16 12:00:00,13.02,13.02,12.97,12.98,522205.0,12.9329,12.9329,12.8832,12.8932,522205.0
2022-09-16 12:30:00,12.98,13.05,12.98,13.04,494946.0,12.8932,12.9627,12.8932,12.9528,494946.0
2022-09-16 13:00:00,13.04,13.05,13.02,13.04,465992.0,12.9528,12.9627,12.9329,12.9528,465992.0
2022-09-16 13:30:00,13.04,13.05,13.0,13.04,518353.0,12.9528,12.9627,12.913,12.9528,518353.0
2022-09-16 14:00:00,13.04,13.05,13.02,13.04,596919.0,12.9528,12.9627,12.9329,12.9528,596919.0
2022-09-16 14:30:00,13.04,13.08,13.01,13.07,669609.0,12.9528,12.9925,12.923,12.9826,669609.0
2022-09-16 15:00:00,13.07,13.11,13.06,13.1,1079101.0,12.9826,13.0223,12.9726,13.0124,1079101.0
2022-09-16 15:30:00,13.1,13.13,13.03,13.07,3624927.0,13.0124,13.0422,12.9428,12.9826,3624927.0
2022-09-19 09:30:00,12.95,13.29,12.93,13.24,1054116.0,12.8634,13.2011,12.8435,13.1514,1054116.0
2022-09-19 10:00:00,13.25,13.31,13.24,13.29,772580.0,13.1614,13.221,13.1514,13.2011,772580.0
2022-09-19 10:30:00,13.28,13.33,13.24,13.26,755562.0,13.1912,13.2408,13.1514,13.1713,755562.0
2022-09-19 11:00:00,13.27,13.33,13.25,13.27,567771.0,13.1812,13.2408,13.1614,13.1812,567771.0
2022-09-19 11:30:00,13.26,13.3,13.24,13.27,484353.0,13.1713,13.211,13.1514,13.1812,484353.0
2022-09-19 12:00:00,13.27,13.33,13.24,13.29,1642645.0,13.1812,13.2408,13.1514,13.2011,1642645.0
2022-09-19 12:30:00,13.29,13.34,13.28,13.34,342622.0,13.2011,13.2508,13.1912,13.2508,342622.0
2022-09-19 13:00:00,13.34,13.34,13.3,13.34,291674.0,13.2508,13.2508,13.211,13.2508,291674.0
2022-09-19 13:30:00,13.33,13.34,13.27,13.29,399815.0,13.2408,13.2508,13.1812,13.2011,399815.0
2022-09-19 14:00:00,13.29,13.34,13.26,13.32,813742.0,13.2011,13.2508,13.1713,13.2309,813742.0
2022-09-19 14:30:00,13.32,13.32,13.27,13.31,348129.0,13.2309,13.2309,13.1812,13.221,348129.0
2022-09-19 15:00:00,13.31,13.42,13.3,13.41,1175281.0,13.221,13.3302,13.211,13.3203,1175281.0
2022-09-19 15:30:00,13.41,13.47,13.4,13.46,2517357.0,13.3203,13.3799,13.3104,13.3699,2517357.0
2022-09-20 09:30:00,13.39,13.54,13.31,13.32,1332635.0,13.3004,13.4494,13.221,13.2309,1332635.0
2022-09-20 10:00:00,13.32,13.42,13.25,13.3,2525880.0,13.2309,13.3302,13.1614,13.211,2525880.0
2022-09-20 10:30:00,13.31,13.41,13.3,13.38,2195209.0,13.221,13.3203,13.211,13.2905,2195209.0
2022-09-20 11:00:00,13.38,13.41,13.25,13.26,643313.0,13.2905,13.3203,13.1614,13.1713,643313.0
2022-09-20 11:30:00,13.26,13.34,13.24,13.34,735518.0,13.1713,13.2508,13.1514,13.2508,735518.0
2022-09-20 12:00:00,13.34,13.36,13.25,13.26,763950.0,13.2508,13.2706,13.1614,13.1713,763950.0
2022-09-20 12:30:00,13.26,13.31,13.25,13.28,491067.0,13.1713,13.221,13.1614,13.1912,491067.0
2022-09-20 13:00:00,13.27,13.29,13.24,13.26,531890.0,13.1812,13.2011,13.1514,13.1713,531890.0
2022-09-20 13:30:00,13.26,13.29,13.21,13.22,705696.0,13.1713,13.2011,13.1216,13.1316,705696.0
2022-09-20 14:00:00,13.21,13.27,13.21,13.25,726819.0,13.1216,13.1812,13.1216,13.1614,726819.0
2022-09-20 14:30:00,13.24,13.26,13.15,13.24,896667.0,13.1514,13.1713,13.062,13.1514,896667.0
2022-09-20 15:00:00,13.24,13.29,13.22,13.28,1119521.0,13.1514,13.2011,13.1316,13.1912,1119521.0
2022-09-20 15:30:00,13.28,13.34,13.24,13.3,1515995.0,13.1912,13.2508,13.1514,13.211,1515995.0
2022-09-21 09:30:00,13.34,13.39,13.23,13.28,847228.0,13.2508,13.3004,13.1415,13.1912,847228.0
2022-09-21 10:00:00,13.28,13.33,13.24,13.28,550130.0,13.1912,13.2408,13.1514,13.1912,550130.0
2022-09-21 10:30:00,13.28,13.28,13.17,13.18,572885.0,13.1912,13.1912,13.0819,13.0918,572885.0
2022-09-21 11:00:00,13.18,13.19,13.11,13.13,620361.0,13.0918,13.1018,13.0223,13.0422,620361.0
2022-09-21 11:30:00,13.13,13.21,13.13,13.2,507860.0,13.0422,13.1216,13.0422,13.1117,507860.0
2022-09-21 12:00:00,13.2,13.27,13.18,13.25,1467900.0,13.1117,13.1812,13.0918,13.1614,1467900.0
2022-09-21 12:30:00,13.25,13.29,13.23,13.27,326801.0,13.1614,13.2011,13.1415,13.1812,326801.0
2022-09-21 13:00:00,13.26,13.3,13.26,13.29,396628.0,13.1713,13.211,13.1713,13.2011,396628.0
2022-09-21 13:30:00,13.29,13.31,13.25,13.29,290152.0,13.2011,13.221,13.1614,13.2011,290152.0
2022-09-21 14:00:00,13.28,13.28,13.07,13.11,720578.0,13.1912,13.1912,12.9826,13.0223,720578.0
2022-09-21 14:30:00,13.1,13.38,13.07,13.32,1340021.0,13.0124,13.2905,12.9826,13.2309,1340021.0
2022-09-21 15:00:00,13.32,13.34,13.09,13.11,1050629.0,13.2309,13.2508,13.0024,13.0223,1050629.0
2022-09-21 15:30:00,13.1,13.15,13.01,13.01,2222516.0,13.0124,13.062,12.923,12.923,2222516.0
2022-09-22 09:30:00,13.11,13.17,12.77,12.77,973388.0,13.0223,13.0819,12.6846,12.6846,973388.0
2022-09-22 10:00:00,12.78,12.85,12.73,12.84,932381.0,12.6945,12.764,12.6448,12.7541,932381.0
2022-09-22 10:30:00,12.83,12.85,12.72,12.75,747875.0,12.7442,12.764,12.6349,12.6647,747875.0
2022-09-22 11:00:00,12.74,12.87,12.74,12.84,790036.0,12.6548,12.7839,12.6548,12.7541,790036.0
2022-09-22 11:30:00,12.84,12.94,12.84,12.88,723957.0,12.7541,12.8534,12.7541,12.7938,723957.0
2022-09-22 12:00:00,12.88,12.96,12.86,12.92,532557.0,12.7938,12.8733,12.774,12.8336,532557.0
2022-09-22 12:30:00,12.92,13.0,12.9,12.96,663785.0,12.8336,12.913,12.8137,12.8733,663785.0
2022-09-22 13:00:00,12.96,12.98,12.92,12.96,517567.0,12.8733,12.8932,12.8336,12.8733,517567.0
2022-09-22 13:30:00,12.96,12.99,12.93,12.98,644102.0,12.8733,12.9031,12.8435,12.8932,644102.0
2022-09-22 14:00:00,12.98,13.04,12.96,13.01,1123579.0,12.8932,12.9528,12.8733,12.923,1123579.0
2022-09-22 14:30:00,13.01,13.03,12.92,12.96,2077732.0,12.923,12.9428,12.8336,12.8733,2077732.0
2022-09-22 15:00:00,12.96,13.04,12.94,12.96,1077947.0,12.8733,12.9528,12.8534,12.8733,1077947.0
2022-09-22 15:30:00,12.96,13.04,12.95,12.97,2498504.0,12.8733,12.9528,12.8634,12.8832,2498504.0
2022-09-23 09:30:00,12.74,12.75,12.47,12.5,1462346.0,12.6548,12.6647,12.3866,12.4164,1462346.0
2022-09-23 10:00:00,12.5,12.54,12.38,12.42,1206812.0,12.4164,12.4561,12.2972,12.3369,1206812.0
2022-09-23 10:30:00,12.42,12.47,12.34,12.36,913478.0,12.3369,12.3866,12.2574,12.2773,913478.0
2022-09-23 11:00:00,12.36,12.41,12.33,12.35,773370.0,12.2773,12.327,12.2475,12.2674,773370.0
2022-09-23 11:30:00,12.35,12.36,12.24,12.25,536609.0,12.2674,12.2773,12.1581,12.168,536609.0
2022-09-23 12:00:00,12.25,12.26,12.17,12.18,751032.0,12.168,12.178,12.0886,12.0985,751032.0
2022-09-23 12:30:00,12.18,12.37,12.16,12.35,1092305.0,12.0985,12.2872,12.0786,12.2674,1092305.0
2022-09-23 13:00:00,12.35,12.44,12.34,12.44,1298112.0,12.2674,12.3568,12.2574,12.3568,1298112.0
2022-09-23 13:30:00,12.44,12.5,12.4,12.49,1517015.0,12.3568,12.4164,12.317,12.4064,1517015.0
2022-09-23 14:00:00,12.48,12.53,12.44,12.52,2166974.0,12.3965,12.4462,12.3568,12.4362,2166974.0
2022-09-23 14:30:00,12.52,12.54,12.43,12.45,1799407.0,12.4362,12.4561,12.3468,12.3667,1799407.0
2022-09-23 15:00:00,12.45,12.61,12.44,12.58,1750186.0,12.3667,12.5256,12.3568,12.4958,1750186.0
2022-09-23 15:30:00,12.58,12.67,12.56,12.62,2924521.0,12.4958,12.5852,12.476,12.5356,2924521.0
2022-09-26 09:30:00,13.16,13.25,12.94,13.16,10651568.0,13.072,13.1614,12.8534,13.072,10651568.0
2022-09-26 10:00:00,13.16,13.19,13.04,13.06,5324508.0,13.072,13.1018,12.9528,12.9726,5324508.0
2022-09-26 10:30:00,13.07,13.15,13.0,13.1,5892537.0,12.9826,13.062,12.913,13.0124,5892537.0
2022-09-26 11:00:00,13.09,13.12,12.97,12.99,3085318.0,13.0024,13.0322,12.8832,12.9031,3085318.0
2022-09-26 11:30:00,13.0,13.0,12.84,12.86,3797983.0,12.913,12.913,12.7541,12.774,3797983.0
2022-09-26 12:00:00,12.86,12.93,12.83,12.86,2670961.0,12.774,12.8435,12.7442,12.774,2670961.0
2022-09-26 12:30:00,12.87,12.87,12.73,12.79,2509526.0,12.7839,12.7839,12.6448,12.7044,2509526.0
2022-09-26 13:00:00,12.79,12.79,12.69,12.74,3243763.0,12.7044,12.7044,12.6051,12.6548,3243763.0
2022-09-26 13:30:00,12.73,12.8,12.71,12.74,2465827.0,12.6448,12.7144,12.625,12.6548,2465827.0
2022-09-26 14:00:00,12.75,12.83,12.74,12.77,2056938.0,12.6647,12.7442,12.6548,12.6846,2056938.0
2022-09-26 14:30:00,12.76,12.82,12.72,12.79,3905504.0,12.6746,12.7342,12.6349,12.7044,3905504.0
2022-09-26 15:00:00,12.79,12.87,12.79,12.81,3921277.0,12.7044,12.7839,12.7044,12.7243,3921277.0
2022-09-26 15:30:00,12.81,12.88,12.75,12.76,9146547.0,12.7243,12.7938,12.6647,12.6746,9146547.0
2022-09-27 09:30:00,12.8,12.98,12.8,12.86,4475511.0,12.7144,12.8932,12.7144,12.774,4475511.0
2022-09-27 10:00:00,12.86,12.87,12.6,12.6,4219516.0,12.774,12.7839,12.5157,12.5157,4219516.0
2022-09-27 10:30:00,12.61,12.71,12.55,12.7,4283068.0,12.5256,12.625,12.466,12.615,4283068.0
2022-09-27 11:00:00,12.7,12.75,12.56,12.58,2542446.0,12.615,12.6647,12.476,12.4958,2542446.0
2022-09-27 11:30:00,12.58,12.63,12.54,12.58,1914838.0,12.4958,12.5455,12.4561,12.4958,1914838.0
2022-09-27 12:00:00,12.58,12.62,12.45,12.5,2057299.0,12.4958,12.5356,12.3667,12.4164,2057299.0
2022-09-27 12:30:00,12.5,12.54,12.46,12.54,1439962.0,12.4164,12.4561,12.3766,12.4561,1439962.0
2022-09-27 13:00:00,12.54,12.56,12.47,12.48,1578236.0,12.4561,12.476,12.3866,12.3965,1578236.0
2022-09-27 13:30:00,12.48,12.49,12.41,12.46,1603508.0,12.3965,12.4064,12.327,12.3766,1603508.0
2022-09-27 14:00:00,12.45,12.48,12.42,12.45,1479404.0,12.3667,12.3965,12.3369,12.3667,1479404.0
2022-09-27 14:30:00,12.45,12.54,12.42,12.51,2467899.0,12.3667,12.4561,12.3369,12.4263,2467899.0
2022-09-27 15:00:00,12.5,12.51,12.44,12.5,2280042.0,12.4164,12.4263,12.3568,12.4164,2280042.0
2022-09-27 15:30:00,12.5,12.5,12.4,12.42,5875056.0,12.4164,12.4164,12.317,12.3369,5875056.0
2022-09-28 09:30:00,12.45,12.66,12.41,12.58,2289271.0,12.3667,12.5753,12.327,12.4958,2289271.0
2022-09-28 10:00:00,12.58,12.62,12.38,12.54,2988365.0,12.4958,12.5356,12.2972,12.4561,2988365.0
2022-09-28 10:30:00,12.54,12.58,12.48,12.55,2140621.0,12.4561,12.4958,12.3965,12.466,2140621.0
2022-09-28 11:00:00,12.54,12.7,12.53,12.62,1854744.0,12.4561,12.615,12.4462,12.5356,1854744.0
2022-09-28 11:30:00,12.63,12.7,12.59,12.66,1407355.0,12.5455,12.615,12.5058,12.5753,1407355.0
2022-09-28 12:00:00,12.66,12.73,12.64,12.67,1220988.0,12.5753,12.6448,12.5554,12.5852,1220988.0
2022-09-28 12:30:00,12.66,12.71,12.64,12.69,938723.0,12.5753,12.625,12.5554,12.6051,938723.0
2022-09-28 13:00:00,12.69,12.79,12.68,12.71,1863075.0,12.6051,12.7044,12.5952,12.625,1863075.0
2022-09-28 13:30:00,12.71,12.72,12.66,12.69,1412397.0,12.625,12.6349,12.5753,12.6051,1412397.0
2022-09-28 14:00:00,12.69,12.7,12.63,12.66,1483987.0,12.6051,12.615,12.5455,12.5753,1483987.0
2022-09-28 14:30:00,12.66,12.71,12.62,12.66,1772799.0,12.5753,12.625,12.5356,12.5753,1772799.0
2022-09-28 15:00:00,12.66,12.77,12.65,12.74,2366236.0,12.5753,12.6846,12.5654,12.6548,2366236.0
2022-09-28 15:30:00,12.74,12.77,12.69,12.7,4312190.0,12.6548,12.6846,12.6051,12.615,4312190.0
2022-09-29 09:30:00,12.76,12.88,12.48,12.53,2897965.0,12.6746,12.7938,12.3965,12.4462,2897965.0
2022-09-29 10:00:00,12.53,12.57,12.41,12.55,2750550.0,12.4462,12.4859,12.327,12.466,2750550.0
2022-09-29 10:30:00,12.54,12.59,12.38,12.42,4851898.0,12.4561,12.5058,12.2972,12.3369,4851898.0
2022-09-29 11:00:00,12.42,12.49,12.38,12.46,2229508.0,12.3369,12.4064,12.2972,12.3766,2229508.0
2022-09-29 11:30:00,12.46,12.54,12.41,12.5,1524610.0,12.3766,12.4561,12.327,12.4164,1524610.0
2022-09-29 12:00:00,12.49,12.55,12.47,12.54,1253951.0,12.4064,12.466,12.3866,12.4561,1253951.0
2022-09-29 12:30:00,12.54,12.6,12.52,12.54,1086943.0,12.4561,12.5157,12.4362,12.4561,1086943.0
2022-09-29 13:00:00,12.54,12.56,12.48,12.51,1292580.0,12.4561,12.476,12.3965,12.4263,1292580.0
2022-09-29 13:30:00,12.5,12.54,12.45,12.46,1332393.0,12.4164,12.4561,12.3667,12.3766,1332393.0
2022-09-29 14:00:00,12.46,12.47,12.4,12.43,1560213.0,12.3766,12.3866,12.317,12.3468,1560213.0
2022-09-29 14:30:00,12.43,12.47,12.39,12.4,1323019.0,12.3468,12.3866,12.3071,12.317,1323019.0
2022-09-29 15:00:00,12.39,12.47,12.39,12.42,2835902.0,12.3071,12.3866,12.3071,12.3369,2835902.0
2022-09-29 15:30:00,12.42,12.47,12.37,12.37,5143123.0,12.3369,12.3866,12.2872,12.2872,5143123.0
2022-09-30 09:30:00,12.54,12.58,12.35,12.49,5487916.0,12.4561,12.4958,12.2674,12.4064,5487916.0
2022-09-30 10:00:00,12.49,12.5,12.2,12.25,3461226.0,12.4064,12.4164,12.1184,12.168,3461226.0
2022-09-30 10:30:00,12.25,12.31,12.17,12.22,2944460.0,12.168,12.2276,12.0886,12.1382,2944460.0
2022-09-30 11:00:00,12.22,12.35,12.19,12.29,2912681.0,12.1382,12.2674,12.1084,12.2078,2912681.0
2022-09-30 11:30:00,12.29,12.31,12.19,12.28,2671049.0,12.2078,12.2276,12.1084,12.1978,2671049.0
2022-09-30 12:00:00,12.27,12.29,12.23,12.25,1718102.0,12.1879,12.2078,12.1482,12.168,1718102.0
2022-09-30 12:30:00,12.24,12.25,12.21,12.23,1119691.0,12.1581,12.168,12.1283,12.1482,1119691.0
2022-09-30 13:00:00,12.23,12.23,12.14,12.21,2331004.0,12.1482,12.1482,12.0588,12.1283,2331004.0
2022-09-30 13:30:00,12.21,12.25,12.15,12.23,2572797.0,12.1283,12.168,12.0687,12.1482,2572797.0
2022-09-30 14:00:00,12.23,12.3,12.21,12.23,3027538.0,12.1482,12.2177,12.1283,12.1482,3027538.0
2022-09-30 14:30:00,12.23,12.27,12.19,12.2,4852447.0,12.1482,12.1879,12.1084,12.1184,4852447.0
2022-09-30 15:00:00,12.2,12.29,12.13,12.28,8224857.0,12.1184,12.2078,12.0488,12.1978,8224857.0
2022-09-30 15:30:00,12.28,12.56,12.2,12.45,32369975.0,12.1978,12.476,12.1184,12.3667,32369975.0
2022-10-03 09:30:00,12.62,12.74,12.45,12.6,3894473.0,12.5356,12.6548,12.3667,12.5157,3894473.0
2022-10-03 10:00:00,12.6,12.99,12.59,12.97,3456452.0,12.5157,12.9031,12.5058,12.8832,3456452.0
2022-10-03 10:30:00,12.97,13.1,12.96,12.96,4337700.0,12.8832,13.0124,12.8733,12.8733,4337700.0
2022-10-03 11:00:00,12.96,12.99,12.89,12.92,3626971.0,12.8733,12.9031,12.8038,12.8336,3626971.0
2022-10-03 11:30:00,12.92,12.94,12.86,12.88,1378415.0,12.8336,12.8534,12.774,12.7938,1378415.0
2022-10-03 12:00:00,12.87,12.92,12.84,12.85,1752531.0,12.7839,12.8336,12.7541,12.764,1752531.0
2022-10-03 12:30:00,12.85,12.91,12.81,12.91,2180794.0,12.764,12.8236,12.7243,12.8236,2180794.0
2022-10-03 13:00:00,12.91,13.0,12.9,12.96,1418291.0,12.8236,12.913,12.8137,12.8733,1418291.0
2022-10-03 13:30:00,12.96,13.05,12.95,13.05,1783122.0,12.8733,12.9627,12.8634,12.9627,1783122.0
2022-10-03 14:00:00,13.04,13.14,13.03,13.12,3244132.0,12.9528,13.0521,12.9428,13.0322,3244132.0
2022-10-03 14:30:00,13.12,13.18,13.07,13.17,2522609.0,13.0322,13.0918,12.9826,13.0819,2522609.0
2022-10-03 15:00:00,13.17,13.18,13.12,13.16,2278533.0,13.0819,13.0918,13.0322,13.072,2278533.0
2022-10-03 15:30:00,13.17,13.19,13.1,13.13,7118353.0,13.0819,13.1018,13.0124,13.0422,7118353.0
2022-10-04 09:30:00,13.25,13.53,13.21,13.53,5427653.0,13.1614,13.4395,13.1216,13.4395,5427653.0
2022-10-04 10:00:00,13.53,13.84,13.52,13.76,6504841.0,13.4395,13.7474,13.4295,13.6679,6504841.0
2022-10-04 10:30:00,13.75,13.86,13.75,13.83,5070541.0,13.658,13.7673,13.658,13.7375,5070541.0
2022-10-04 11:00:00,13.83,13.9,13.82,13.87,3199007.0,13.7375,13.807,13.7275,13.7772,3199007.0
2022-10-04 11:30:00,13.87,13.87,13.78,13.86,3754305.0,13.7772,13.7772,13.6878,13.7673,3754305.0
2022-10-04 12:00:00,13.85,14.0,13.85,13.99,1820257.0,13.7573,13.9063,13.7573,13.8964,1820257.0
2022-10-04 12:30:00,13.99,14.02,13.85,13.88,2043285.0,13.8964,13.9262,13.7573,13.7871,2043285.0
2022-10-04 13:00:00,13.88,13.94,13.83,13.94,2147606.0,13.7871,13.8467,13.7375,13.8467,2147606.0
2022-10-04 13:30:00,13.94,13.98,13.89,13.96,1505612.0,13.8467,13.8865,13.7971,13.8666,1505612.0
2022-10-04 14:00:00,13.96,14.02,13.92,13.95,2160449.0,13.8666,13.9262,13.8269,13.8567,2160449.0
2022-10-04 14:30:00,13.95,14.0,13.92,13.97,1686212.0,13.8567,13.9063,13.8269,13.8765,1686212.0
2022-10-04 15:00:00,13.96,14.02,13.94,14.02,3314579.0,13.8666,13.9262,13.8467,13.9262,3314579.0
2022-10-04 15:30:00,14.02,14.21,13.99,14.21,9709182.0,13.9262,14.1149,13.8964,14.1149,9709182.0
2022-10-05 09:30:00,13.76,14.11,13.68,14.08,9297759.0,13.6679,14.0156,13.5885,13.9858,9297759.0
2022-10-05 10:00:00,14.07,14.17,13.93,14.09,6184547.0,13.9759,14.0752,13.8368,13.9957,6184547.0
2022-10-05 10:30:00,14.09,14.33,14.02,14.28,6328692.0,13.9957,14.2341,13.9262,14.1845,6328692.0
2022-10-05 11:00:00,14.28,14.36,14.17,14.28,6122392.0,14.1845,14.2639,14.0752,14.1845,6122392.0
2022-10-05 11:30:00,14.28,14.49,14.27,14.48,14023859.0,14.1845,14.3931,14.1745,14.3831,14023859.0
2022-10-05 12:00:00,14.48,14.53,14.39,14.49,6648694.0,14.3831,14.4328,14.2937,14.3931,6648694.0
2022-10-05 12:30:00,14.49,14.54,14.44,14.49,2710453.0,14.3931,14.4427,14.3434,14.3931,2710453.0
2022-10-05 13:00:00,14.49,14.55,14.45,14.51,1672490.0,14.3931,14.4527,14.3533,14.4129,1672490.0
2022-10-05 13:30:00,14.5,14.59,14.48,14.58,2458515.0,14.403,14.4924,14.3831,14.4825,2458515.0
2022-10-05 14:00:00,14.58,14.7,14.56,14.67,3956285.0,14.4825,14.6017,14.4626,14.5719,3956285.0
2022-10-05 14:30:00,14.68,14.79,14.64,14.74,5395826.0,14.5818,14.6911,14.5421,14.6414,5395826.0
2022-10-05 15:00:00,14.74,14.8,14.66,14.67,5136130.0,14.6414,14.701,14.5619,14.5719,5136130.0
2022-10-05 15:30:00,14.67,14.76,14.52,14.75,13315225.0,14.5719,14.6613,14.4229,14.6513,13315225.0
2022-10-06 09:30:00,14.8,14.84,14.37,14.42,5208432.0,14.701,14.7407,14.2739,14.3235,5208432.0
2022-10-06 10:00:00,14.42,14.62,14.37,14.51,2738520.0,14.3235,14.5222,14.2739,14.4129,2738520.0
2022-10-06 10:30:00,14.51,14.89,14.5,14.88,3918370.0,14.4129,14.7904,14.403,14.7804,3918370.0
2022-10-06 11:00:00,14.88,14.94,14.78,14.93,4347784.0,14.7804,14.84,14.6811,14.8301,4347784.0
2022-10-06 11:30:00,14.93,15.03,14.86,14.92,8139941.0,14.8301,14.9294,14.7606,14.8202,8139941.0
2022-10-06 12:00:00,14.93,15.01,14.87,14.91,4035234.0,14.8301,14.9096,14.7705,14.8102,4035234.0
2022-10-06 12:30:00,14.91,15.02,14.88,15.0,4556567.0,14.8102,14.9195,14.7804,14.8996,4556567.0
2022-10-06 13:00:00,15.01,15.07,14.93,14.98,3266875.0,14.9096,14.9692,14.8301,14.8798,3266875.0
2022-10-06 13:30:00,14.98,15.01,14.88,14.9,4834078.0,14.8798,14.9096,14.7804,14.8003,4834078.0
2022-10-06 14:00:00,14.91,14.95,14.85,14.87,3668997.0,14.8102,14.85,14.7507,14.7705,3668997.0
2022-10-06 14:30:00,14.86,14.9,14.63,14.69,4329208.0,14.7606,14.8003,14.5321,14.5917,4329208.0
2022-10-06 15:00:00,14.69,14.7,14.56,14.68,3097356.0,14.5917,14.6017,14.4626,14.5818,3097356.0
2022-10-06 15:30:00,14.68,14.69,14.6,14.62,4471620.0,14.5818,14.5917,14.5023,14.5222,4471620.0
2022-10-07 09:30:00,14.61,14.79,14.6,14.67,2330707.0,14.5123,14.6911,14.5023,14.5719,2330707.0
2022-10-07 10:00:00,14.68,14.9,14.59,14.86,2780551.0,14.5818,14.8003,14.4924,14.7606,2780551.0
2022-10-07 10:30:00,14.86,14.91,14.81,14.88,2815036.0,14.7606,14.8102,14.7109,14.7804,2815036.0
2022-10-07 11:00:00,14.88,14.91,14.72,14.73,2757217.0,14.7804,14.8102,14.6215,14.6315,2757217.0
2022-10-07 11:30:00,14.73,14.75,14.61,14.65,1507434.0,14.6315,14.6513,14.5123,14.552,1507434.0
2022-10-07 12:00:00,14.65,14.7,14.62,14.64,1270045.0,14.552,14.6017,14.5222,14.5421,1270045.0
2022-10-07 12:30:00,14.64,14.64,14.57,14.64,1511184.0,14.5421,14.5421,14.4725,14.5421,1511184.0
2022-10-07 13:00:00,14.64,14.68,14.59,14.66,1322441.0,14.5421,14.5818,14.4924,14.5619,1322441.0
2022-10-07 13:30:00,14.66,14.66,14.52,14.58,3229369.0,14.5619,14.5619,14.4229,14.4825,3229369.0
2022-10-07 14:00:00,14.58,14.67,14.56,14.67,1882113.0,14.4825,14.5719,14.4626,14.5719,1882113.0
2022-10-07 14:30:00,14.67,14.72,14.63,14.67,2550504.0,14.5719,14.6215,14.5321,14.5719,2550504.0
2022-10-07 15:00:00,14.67,14.75,14.65,14.71,1915071.0,14.5719,14.6513,14.552,14.6116,1915071.0
2022-10-07 15:30:00,14.71,14.96,14.67,14.9,8313550.0,14.6116,14.8599,14.5719,14.8003,8313550.0
2022-10-10 09:30:00,14.89,15.03,14.65,14.75,3369698.0,14.7904,14.9294,14.552,14.6513,3369698.0
2022-10-10 10:00:00,14.75,14.75,14.45,14.48,2951172.0,14.6513,14.6513,14.3533,14.3831,2951172.0
2022-10-10 10:30:00,14.47,14.5,14.33,14.5,2888354.0,14.3732,14.403,14.2341,14.403,2888354.0
2022-10-10 11:00:00,14.5,14.57,14.46,14.51,1695430.0,14.403,14.4725,14.3633,14.4129,1695430.0
2022-10-10 11:30:00,14.5,14.51,14.35,14.36,2012061.0,14.403,14.4129,14.254,14.2639,2012061.0
2022-10-10 12:00:00,14.35,14.36,14.21,14.23,2288889.0,14.254,14.2639,14.1149,14.1348,2288889.0
2022-10-10 12:30:00,14.23,14.23,14.02,14.06,2415788.0,14.1348,14.1348,13.9262,13.9659,2415788.0
2022-10-10 13:00:00,14.06,14.11,14.01,14.04,2084414.0,13.9659,14.0156,13.9163,13.9461,2084414.0
2022-10-10 13:30:00,14.04,14.18,13.91,14.08,3766461.0,13.9461,14.0851,13.8169,13.9858,3766461.0
2022-10-10 14:00:00,14.08,14.16,14.07,14.12,1736677.0,13.9858,14.0653,13.9759,14.0255,1736677.0
2022-10-10 14:30:00,14.12,14.17,14.07,14.1,1225388.0,14.0255,14.0752,13.9759,14.0057,1225388.0
2022-10-10 15:00:00,14.1,14.15,14.06,14.11,1649950.0,14.0057,14.0553,13.9659,14.0156,1649950.0
2022-10-10 15:30:00,14.12,14.22,14.1,14.13,6546772.0,14.0255,14.1249,14.0057,14.0355,6546772.0
2022-10-11 09:30:00,14.13,14.18,13.78,14.04,3313399.0,14.0355,14.0851,13.6878,13.9461,3313399.0
2022-10-11 10:00:00,14.04,14.11,13.95,14.02,1289402.0,13.9461,14.0156,13.8567,13.9262,1289402.0
2022-10-11 10:30:00,14.01,14.19,13.99,14.13,1180224.0,13.9163,14.0951,13.8964,14.0355,1180224.0
2022-10-11 11:00:00,14.13,14.28,14.12,14.23,1033087.0,14.0355,14.1845,14.0255,14.1348,1033087.0
2022-10-11 11:30:00,14.23,14.29,14.21,14.24,999539.0,14.1348,14.1944,14.1149,14.1447,999539.0
2022-10-11 12:00:00,14.24,14.25,14.17,14.21,963637.0,14.1447,14.1547,14.0752,14.1149,963637.0
2022-10-11 12:30:00,14.21,14.26,14.2,14.22,1165344.0,14.1149,14.1646,14.105,14.1249,1165344.0
2022-10-11 13:00:00,14.23,14.27,14.17,14.23,1092831.0,14.1348,14.1745,14.0752,14.1348,1092831.0
2022-10-11 13:30:00,14.22,14.34,14.2,14.28,1359553.0,14.1249,14.2441,14.105,14.1845,1359553.0
2022-10-11 14:00:00,14.27,14.29,14.2,14.23,1145607.0,14.1745,14.1944,14.105,14.1348,1145607.0
2022-10-11 14:30:00,14.23,14.28,14.08,14.09,1266613.0,14.1348,14.1845,13.9858,13.9957,1266613.0
2022-10-11 15:00:00,14.09,14.13,14.03,14.13,2049779.0,13.9957,14.0355,13.9361,14.0355,2049779.0
2022-10-11 15:30:00,14.13,14.24,14.11,14.22,5069633.0,14.0355,14.1447,14.0156,14.1249,5069633.0
2022-10-12 09:30:00,14.13,14.32,14.03,14.31,1521093.0,14.0355,14.2242,13.9361,14.2143,1521093.0
2022-10-12 10:00:00,14.31,14.47,14.3,14.44,2158671.0,14.2143,14.3732,14.2043,14.3434,2158671.0
2022-10-12 10:30:00,14.43,14.47,14.26,14.27,908291.0,14.3335,14.3732,14.1646,14.1745,908291.0
2022-10-12 11:00:00,14.28,14.41,14.27,14.39,1487787.0,14.1845,14.3136,14.1745,14.2937,1487787.0
2022-10-12 11:30:00,14.39,14.41,14.23,14.24,1094448.0,14.2937,14.3136,14.1348,14.1447,1094448.0
2022-10-12 12:00:00,14.24,14.24,14.0,14.04,2450828.0,14.1447,14.1447,13.9063,13.9461,2450828.0
2022-10-12 12:30:00,14.04,14.09,13.99,14.08,873688.0,13.9461,13.9957,13.8964,13.9858,873688.0
2022-10-12 13:00:00,14.08,14.09,14.02,14.07,707094.0,13.9858,13.9957,13.9262,13.9759,707094.0
2022-10-12 13:30:00,14.07,14.09,14.02,14.05,519625.0,13.9759,13.9957,13.9262,13.956,519625.0
2022-10-12 14:00:00,14.04,14.14,14.03,14.08,1349394.0,13.9461,14.0454,13.9361,13.9858,1349394.0
2022-10-12 14:30:00,14.08,14.09,14.0,14.01,649241.0,13.9858,13.9957,13.9063,13.9163,649241.0
2022-10-12 15:00:00,14.01,14.12,14.0,14.07,1225043.0,13.9163,14.0255,13.9063,13.9759,1225043.0
2022-10-12 15:30:00,14.06,14.1,14.03,14.07,2681295.0,13.9659,14.0057,13.9361,13.9759,2681295.0
2022-10-13 09:30:00,13.86,14.06,13.72,14.0,2534781.0,13.7673,13.9659,13.6282,13.9063,2534781.0
2022-10-13 10:00:00,14.0,14.08,13.94,13.99,2118018.0,13.9063,13.9858,13.8467,13.8964,2118018.0
2022-10-13 10:30:00,13.99,14.04,13.9,13.94,2603317.0,13.8964,13.9461,13.807,13.8467,2603317.0
2022-10-13 11:00:00,13.93,14.21,13.91,14.04,1459891.0,13.8368,14.1149,13.8169,13.9461,1459891.0
2022-10-13 11:30:00,14.04,14.16,13.96,14.0,2061261.0,13.9461,14.0653,13.8666,13.9063,2061261.0
2022-10-13 12:00:00,14.0,14.05,13.96,13.98,1475132.0,13.9063,13.956,13.8666,13.8865,1475132.0
2022-10-13 12:30:00,13.98,14.12,13.97,14.07,1030967.0,13.8865,14.0255,13.8765,13.9759,1030967.0
2022-10-13 13:00:00,14.06,14.2,14.05,14.19,786285.0,13.9659,14.105,13.956,14.0951,786285.0
2022-10-13 13:30:00,14.19,14.24,14.18,14.21,917550.0,14.0951,14.1447,14.0851,14.1149,917550.0
2022-10-13 14:00:00,14.21,14.22,14.1,14.11,744424.0,14.1149,14.1249,14.0057,14.0156,744424.0
2022-10-13 14:30:00,14.11,14.25,14.1,14.23,1521778.0,14.0156,14.1547,14.0057,14.1348,1521778.0
2022-10-13 15:00:00,14.23,14.31,14.22,14.27,1093873.0,14.1348,14.2143,14.1249,14.1745,1093873.0
2022-10-13 15:30:00,14.26,14.35,14.25,14.29,3075664.0,14.1646,14.254,14.1547,14.1944,3075664.0
2022-10-14 09:30:00,14.38,14.44,14.14,14.2,1409343.0,14.2838,14.3434,14.0454,14.105,1409343.0
2022-10-14 10:00:00,14.19,14.19,13.81,13.92,3947643.0,14.0951,14.0951,13.7176,13.8269,3947643.0
2022-10-14 10:30:00,13.91,13.97,13.88,13.92,2362852.0,13.8169,13.8765,13.7871,13.8269,2362852.0
2022-10-14 11:00:00,13.92,14.06,13.89,13.92,1449263.0,13.8269,13.9659,13.7971,13.8269,1449263.0
2022-10-14 11:30:00,13.91,13.92,13.8,13.85,1130896.0,13.8169,13.8269,13.7077,13.7573,1130896.0
2022-10-14 12:00:00,13.84,13.89,13.79,13.86,751525.0,13.7474,13.7971,13.6977,13.7673,751525.0
2022-10-14 12:30:00,13.85,13.9,13.79,13.82,1862351.0,13.7573,13.807,13.6977,13.7275,1862351.0
2022-10-14 13:00:00,13.82,13.85,13.77,13.83,824392.0,13.7275,13.7573,13.6779,13.7375,824392.0
2022-10-14 13:30:00,13.83,13.87,13.79,13.85,1096937.0,13.7375,13.7772,13.6977,13.7573,1096937.0
2022-10-14 14:00:00,13.86,13.89,13.81,13.88,716674.0,13.7673,13.7971,13.7176,13.7871,716674.0
2022-10-14 14:30:00,13.88,13.89,13.84,13.86,935501.0,13.7871,13.7971,13.7474,13.7673,935501.0
2022-10-14 15:00:00,13.86,13.9,13.8,13.88,1369541.0,13.7673,13.807,13.7077,13.7871,1369541.0
2022-10-14 15:30:00,13.88,13.89,13.81,13.88,3497126.0,13.7871,13.7971,13.7176,13.7871,3497126.0
2022-10-17 09:30:00,14.09,14.18,13.93,13.96,1252768.0,13.9957,14.0851,13.8368,13.8666,1252768.0
2022-10-17 10:00:00,13.96,14.06,13.94,13.95,921267.0,13.8666,13.9659,13.8467,13.8567,921267.0
2022-10-17 10:30:00,13.95,13.99,13.9,13.93,1166051.0,13.8567,13.8964,13.807,13.8368,1166051.0
2022-10-17 11:00:00,13.92,14.12,13.92,14.1,1011595.0,13.8269,14.0255,13.8269,14.0057,1011595.0
2022-10-17 11:30:00,14.11,14.13,14.06,14.11,803477.0,14.0156,14.0355,13.9659,14.0156,803477.0
2022-10-17 12:00:00,14.11,14.2,14.09,14.12,898547.0,14.0156,14.105,13.9957,14.0255,898547.0
2022-10-17 12:30:00,14.12,14.17,14.11,14.16,534126.0,14.0255,14.0752,14.0156,14.0653,534126.0
2022-10-17 13:00:00,14.16,14.26,14.12,14.24,1337935.0,14.0653,14.1646,14.0255,14.1447,1337935.0
2022-10-17 13:30:00,14.24,14.28,14.21,14.22,820081.0,14.1447,14.1845,14.1149,14.1249,820081.0
2022-10-17 14:00:00,14.23,14.24,14.09,14.1,998164.0,14.1348,14.1447,13.9957,14.0057,998164.0
2022-10-17 14:30:00,14.11,14.19,14.1,14.18,913173.0,14.0156,14.0951,14.0057,14.0851,913173.0
2022-10-17 15:00:00,14.18,14.22,14.16,14.2,984003.0,14.0851,14.1249,14.0653,14.105,984003.0
2022-10-17 15:30:00,14.2,14.2,14.12,14.16,2260209.0,14.105,14.105,14.0255,14.0653,2260209.0
2022-10-18 09:30:00,14.36,14.39,13.98,14.02,1464812.0,14.2639,14.2937,13.8865,13.9262,1464812.0
2022-10-18 10:00:00,14.03,14.08,13.85,14.04,2780998.0,13.9361,13.9858,13.7573,13.9461,2780998.0
2022-10-18 10:30:00,14.03,14.05,13.9,13.92,1060223.0,13.9361,13.956,13.807,13.8269,1060223.0
2022-10-18 11:00:00,13.92,14.11,13.91,14.08,2315648.0,13.8269,14.0156,13.8169,13.9858,2315648.0
2022-10-18 11:30:00,14.08,14.17,14.04,14.14,1329900.0,13.9858,14.0752,13.9461,14.0454,1329900.0
2022-10-18 12:00:00,14.14,14.23,14.13,14.19,953530.0,14.0454,14.1348,14.0355,14.0951,953530.0
2022-10-18 12:30:00,14.2,14.3,14.18,14.21,1046998.0,14.105,14.2043,14.0851,14.1149,1046998.0
2022-10-18 13:00:00,14.21,14.24,14.17,14.21,608940.0,14.1149,14.1447,14.0752,14.1149,608940.0
2022-10-18 13:30:00,14.21,14.25,14.18,14.21,635201.0,14.1149,14.1547,14.0851,14.1149,635201.0
2022-10-18 14:00:00,14.21,14.26,14.19,14.25,568750.0,14.1149,14.1646,14.0951,14.1547,568750.0
2022-10-18 14:30:00,14.25,14.25,14.14,14.18,719609.0,14.1547,14.1547,14.0454,14.0851,719609.0
2022-10-18 15:00:00,14.18,14.23,14.15,14.2,1397026.0,14.0851,14.1348,14.0553,14.105,1397026.0
2022-10-18 15:30:00,14.19,14.21,14.12,14.15,2167389.0,14.0951,14.1149,14.0255,14.0553,2167389.0
2022-10-19 09:30:00,14.11,14.15,14.01,14.04,850682.0,14.0156,14.0553,13.9163,13.9461,850682.0
2022-10-19 10:00:00,14.04,14.22,14.03,14.21,1149827.0,13.9461,14.1249,13.9361,14.1149,1149827.0
2022-10-19 10:30:00,14.21,14.21,14.07,14.11,1132041.0,14.1149,14.1149,13.9759,14.0156,1132041.0
2022-10-19 11:00:00,14.1,14.15,14.02,14.04,1322620.0,14.0057,14.0553,13.9262,13.9461,1322620.0
2022-10-19 11:30:00,14.04,14.04,13.92,13.95,1122213.0,13.9461,13.9461,13.8269,13.8567,1122213.0
2022-10-19 12:00:00,13.94,13.96,13.88,13.94,741544.0,13.8467,13.8666,13.7871,13.8467,741544.0
2022-10-19 12:30:00,13.94,13.96,13.91,13.96,589059.0,13.8467,13.8666,13.8169,13.8666,589059.0
2022-10-19 13:00:00,13.95,14.0,13.89,14.0,810622.0,13.8567,13.9063,13.7971,13.9063,810622.0
2022-10-19 13:30:00,13.99,14.02,13.94,14.02,789183.0,13.8964,13.9262,13.8467,13.9262,789183.0
2022-10-19 14:00:00,14.01,14.06,13.99,14.02,687437.0,13.9163,13.9659,13.8964,13.9262,687437.0
2022-10-19 14:30:00,14.02,14.02,13.97,13.98,570373.0,13.9262,13.9262,13.8765,13.8865,570373.0
2022-10-19 15:00:00,13.98,14.03,13.96,13.98,1056430.0,13.8865,13.9361,13.8666,13.8865,1056430.0
2022-10-19 15:30:00,13.97,13.99,13.94,13.97,2335887.0,13.8765,13.8964,13.8467,13.8765,2335887.0
2022-10-20 09:30:00,14.0,14.01,13.88,13.92,749289.0,13.9063,13.9163,13.7871,13.8269,749289.0
2022-10-20 10:00:00,13.92,14.04,13.91,14.02,743556.0,13.8269,13.9461,13.8169,13.9262,743556.0
2022-10-20 10:30:00,14.02,14.06,13.97,13.99,818928.0,13.9262,13.9659,13.8765,13.8964,818928.0
2022-10-20 11:00:00,13.98,14.04,13.97,14.0,760940.0,13.8865,13.9461,13.8765,13.9063,760940.0
2022-10-20 11:30:00,14.0,14.1,14.0,14.06,875759.0,13.9063,14.0057,13.9063,13.9659,875759.0
2022-10-20 12:00:00,14.07,14.09,14.02,14.04,569994.0,13.9759,13.9957,13.9262,13.9461,569994.0
2022-10-20 12:30:00,14.04,14.06,13.97,14.03,1315516.0,13.9461,13.9659,13.8765,13.9361,1315516.0
2022-10-20 13:00:00,14.03,14.05,13.97,14.04,779879.0,13.9361,13.956,13.8765,13.9461,779879.0
2022-10-20 13:30:00,14.04,14.1,14.02,14.07,1512381.0,13.9461,14.0057,13.9262,13.9759,1512381.0
2022-10-20 14:00:00,14.07,14.07,13.91,13.93,754622.0,13.9759,13.9759,13.8169,13.8368,754622.0
2022-10-20 14:30:00,13.93,14.01,13.91,13.99,659202.0,13.8368,13.9163,13.8169,13.8964,659202.0
2022-10-20 15:00:00,13.99,14.01,13.94,13.97,801851.0,13.8964,13.9163,13.8467,13.8765,801851.0
2022-10-20 15:30:00,13.96,14.07,13.95,14.03,1689686.0,13.8666,13.9759,13.8567,13.9361,1689686.0
2022-10-21 09:30:00,14.05,14.32,13.98,14.26,2554956.0,13.956,14.2242,13.8865,14.1646,2554956.0
2022-10-21 10:00:00,14.26,14.35,14.24,14.31,821390.0,14.1646,14.254,14.1447,14.2143,821390.0
2022-10-21 10:30:00,14.31,14.38,14.22,14.23,1725372.0,14.2143,14.2838,14.1249,14.1348,1725372.0
2022-10-21 11:00:00,14.24,14.38,14.21,14.38,1009784.0,14.1447,14.2838,14.1149,14.2838,1009784.0
2022-10-21 11:30:00,14.38,14.46,14.37,14.44,944614.0,14.2838,14.3633,14.2739,14.3434,944614.0
2022-10-21 12:00:00,14.43,14.49,14.4,14.42,715481.0,14.3335,14.3931,14.3037,14.3235,715481.0
2022-10-21 12:30:00,14.42,14.54,14.41,14.52,593863.0,14.3235,14.4427,14.3136,14.4229,593863.0
2022-10-21 13:00:00,14.53,14.54,14.46,14.49,713483.0,14.4328,14.4427,14.3633,14.3931,713483.0
2022-10-21 13:30:00,14.49,14.51,14.47,14.5,589928.0,14.3931,14.4129,14.3732,14.403,589928.0
2022-10-21 14:00:00,14.5,14.55,14.49,14.52,1036350.0,14.403,14.4527,14.3931,14.4229,1036350.0
2022-10-21 14:30:00,14.52,14.56,14.51,14.54,669564.0,14.4229,14.4626,14.4129,14.4427,669564.0
2022-10-21 15:00:00,14.55,14.58,14.52,14.54,1094943.0,14.4527,14.4825,14.4229,14.4427,1094943.0
2022-10-21 15:30:00,14.55,14.55,14.48,14.5,2384819.0,14.4527,14.4527,14.3831,14.403,2384819.0
2022-10-24 09:30:00,14.52,14.68,14.47,14.51,1704790.0,14.4229,14.5818,14.3732,14.4129,1704790.0
2022-10-24 10:00:00,14.5,14.56,14.42,14.52,831089.0,14.403,14.4626,14.3235,14.4229,831089.0
2022-10-24 10:30:00,14.52,14.58,14.41,14.52,1065770.0,14.4229,14.4825,14.3136,14.4229,1065770.0
2022-10-24 11:00:00,14.52,14.56,14.48,14.54,1039102.0,14.4229,14.4626,14.3831,14.4427,1039102.0
2022-10-24 11:30:00,14.53,14.64,14.5,14.62,1157086.0,14.4328,14.5421,14.403,14.5222,1157086.0
2022-10-24 12:00:00,14.62,14.67,14.6,14.66,825559.0,14.5222,14.5719,14.5023,14.5619,825559.0
2022-10-24 12:30:00,14.66,14.78,14.65,14.75,1437313.0,14.5619,14.6811,14.552,14.6513,1437313.0
2022-10-24 13:00:00,14.75,14.78,14.67,14.73,977337.0,14.6513,14.6811,14.5719,14.6315,977337.0
2022-10-24 13:30:00,14.73,14.75,14.69,14.69,599945.0,14.6315,14.6513,14.5917,14.5917,599945.0
2022-10-24 14:00:00,14.69,14.74,14.68,14.69,1002921.0,14.5917,14.6414,14.5818,14.5917,1002921.0
2022-10-24 14:30:00,14.69,14.78,14.67,14.78,1047281.0,14.5917,14.6811,14.5719,14.6811,1047281.0
2022-10-24 15:00:00,14.78,14.79,14.73,14.76,1092267.0,14.6811,14.6911,14.6315,14.6613,1092267.0
2022-10-24 15:30:00,14.76,14.77,14.72,14.74,2639616.0,14.6613,14.6712,14.6215,14.6414,2639616.0
2022-10-25 09:30:00,14.74,15.0,14.69,14.91,1585647.0,14.6414,14.8996,14.5917,14.8102,1585647.0
2022-10-25 10:00:00,14.91,15.03,14.87,14.97,1681775.0,14.8102,14.9294,14.7705,14.8698,1681775.0
2022-10-25 10:30:00,14.96,15.0,14.9,14.98,1332458.0,14.8599,14.8996,14.8003,14.8798,1332458.0
2022-10-25 11:00:00,14.98,15.12,14.97,15.12,1113526.0,14.8798,15.0188,14.8698,15.0188,1113526.0
2022-10-25 11:30:00,15.12,15.25,15.11,15.18,1381933.0,15.0188,15.148,15.0089,15.0784,1381933.0
2022-10-25 12:00:00,15.18,15.23,15.15,15.19,826023.0,15.0784,15.1281,15.0486,15.0884,826023.0
2022-10-25 12:30:00,15.19,15.25,15.13,15.14,833628.0,15.0884,15.148,15.0288,15.0387,833628.0
2022-10-25 13:00:00,15.13,15.16,15.0,15.04,1545408.0,15.0288,15.0586,14.8996,14.9394,1545408.0
2022-10-25 13:30:00,15.04,15.05,14.96,14.99,2711559.0,14.9394,14.9493,14.8599,14.8897,2711559.0
2022-10-25 14:00:00,14.99,15.05,14.97,15.0,1017801.0,14.8897,14.9493,14.8698,14.8996,1017801.0
2022-10-25 14:30:00,15.0,15.07,14.98,15.01,1417647.0,14.8996,14.9692,14.8798,14.9096,1417647.0
2022-10-25 15:00:00,15.0,15.09,15.0,15.05,2836835.0,14.8996,14.989,14.8996,14.9493,2836835.0
2022-10-25 15:30:00,15.05,15.14,15.04,15.13,2880866.0,14.9493,15.0387,14.9394,15.0288,2880866.0
2022-10-26 09:30:00,15.12,15.21,15.04,15.16,1986504.0,15.0188,15.1082,14.9394,15.0586,1986504.0
2022-10-26 10:00:00,15.17,15.34,15.13,15.14,1610493.0,15.0685,15.2374,15.0288,15.0387,1610493.0
2022-10-26 10:30:00,15.14,15.14,15.06,15.08,1831104.0,15.0387,15.0387,14.9592,14.9791,1831104.0
2022-10-26 11:00:00,15.09,15.16,15.07,15.16,1396417.0,14.989,15.0586,14.9692,15.0586,1396417.0
2022-10-26 11:30:00,15.16,15.27,15.15,15.27,1146003.0,15.0586,15.1678,15.0486,15.1678,1146003.0
2022-10-26 12:00:00,15.26,15.32,15.22,15.24,958492.0,15.1579,15.2175,15.1182,15.138,958492.0
2022-10-26 12:30:00,15.24,15.29,15.2,15.21,1030677.0,15.138,15.1877,15.0983,15.1082,1030677.0
2022-10-26 13:00:00,15.22,15.29,15.21,15.25,1223639.0,15.1182,15.1877,15.1082,15.148,1223639.0
2022-10-26 13:30:00,15.25,15.29,15.23,15.27,1089600.0,15.148,15.1877,15.1281,15.1678,1089600.0
2022-10-26 14:00:00,15.28,15.31,15.13,15.17,1503661.0,15.1778,15.2076,15.0288,15.0685,1503661.0
2022-10-26 14:30:00,15.17,15.22,15.1,15.2,1635957.0,15.0685,15.1182,14.999,15.0983,1635957.0
2022-10-26 15:00:00,15.19,15.22,15.15,15.17,1621547.0,15.0884,15.1182,15.0486,15.0685,1621547.0
2022-10-26 15:30:00,15.17,15.2,15.11,15.18,4832387.0,15.0685,15.0983,15.0089,15.0784,4832387.0
2022-10-27 09:30:00,15.29,15.61,15.13,15.57,1773380.0,15.1877,15.5056,15.0288,15.4658,1773380.0
2022-10-27 10:00:00,15.57,15.61,15.28,15.38,1629152.0,15.4658,15.5056,15.1778,15.2771,1629152.0
2022-10-27 10:30:00,15.38,15.46,15.35,15.38,1060868.0,15.2771,15.3566,15.2473,15.2771,1060868.0
2022-10-27 11:00:00,15.38,15.56,15.36,15.54,2533923.0,15.2771,15.4559,15.2572,15.436,2533923.0
2022-10-27 11:30:00,15.54,15.54,15.32,15.34,3337740.0,15.436,15.436,15.2175,15.2374,3337740.0
2022-10-27 12:00:00,15.34,15.55,15.33,15.48,1383182.0,15.2374,15.446,15.2274,15.3764,1383182.0
2022-10-27 12:30:00,15.49,15.54,15.45,15.46,521814.0,15.3864,15.436,15.3466,15.3566,521814.0
2022-10-27 13:00:00,15.46,15.55,15.46,15.5,1957210.0,15.3566,15.446,15.3566,15.3963,1957210.0
2022-10-27 13:30:00,15.5,15.51,15.43,15.45,515585.0,15.3963,15.4062,15.3268,15.3466,515585.0
2022-10-27 14:00:00,15.45,15.5,15.44,15.49,443313.0,15.3466,15.3963,15.3367,15.3864,443313.0
2022-10-27 14:30:00,15.49,15.49,15.42,15.44,592719.0,15.3864,15.3864,15.3168,15.3367,592719.0
2022-10-27 15:00:00,15.44,15.45,15.28,15.3,1049104.0,15.3367,15.3466,15.1778,15.1976,1049104.0
2022-10-27 15:30:00,15.3,15.39,15.28,15.38,2131389.0,15.1976,15.287,15.1778,15.2771,2131389.0
2022-10-28 09:30:00,15.26,15.46,15.12,15.14,5270328.0,15.1579,15.3566,15.0188,15.0387,5270328.0
2022-10-28 10:00:00,15.14,15.24,15.0,15.15,3353070.0,15.0387,15.138,14.8996,15.0486,3353070.0
2022-10-28 10:30:00,15.15,15.24,15.09,15.22,2615991.0,15.0486,15.138,14.989,15.1182,2615991.0
2022-10-28 11:00:00,15.23,15.26,15.21,15.25,1069320.0,15.1281,15.1579,15.1082,15.148,1069320.0
2022-10-28 11:30:00,15.25,15.27,15.21,15.27,1313918.0,15.148,15.1678,15.1082,15.1678,1313918.0
2022-10-28 12:00:00,15.27,15.32,15.24,15.29,1296921.0,15.1678,15.2175,15.138,15.1877,1296921.0
2022-10-28 12:30:00,15.29,15.3,15.23,15.26,937369.0,15.1877,15.1976,15.1281,15.1579,937369.0
2022-10-28 13:00:00,15.26,15.27,15.23,15.25,618969.0,15.1579,15.1678,15.1281,15.148,618969.0
2022-10-28 13:30:00,15.25,15.27,15.2,15.2,775725.0,15.148,15.1678,15.0983,15.0983,775725.0
2022-10-28 14:00:00,15.21,15.23,15.18,15.21,950404.0,15.1082,15.1281,15.0784,15.1082,950404.0
2022-10-28 14:30:00,15.21,15.25,15.2,15.21,1043664.0,15.1082,15.148,15.0983,15.1082,1043664.0
2022-10-28 15:00:00,15.21,15.23,15.14,15.16,1364527.0,15.1082,15.1281,15.0387,15.0586,1364527.0
2022-10-28 15:30:00,15.17,15.26,15.14,15.25,2939643.0,15.0685,15.1579,15.0387,15.148,2939643.0
2022-10-31 09:30:00,15.22,15.25,14.98,14.99,1980508.0,15.1182,15.148,14.8798,14.8897,1980508.0
2022-10-31 10:00:00,14.99,15.16,14.95,15.07,1370938.0,14.8897,15.0586,14.85,14.9692,1370938.0
2022-10-31 10:30:00,15.07,15.15,15.05,15.08,1515212.0,14.9692,15.0486,14.9493,14.9791,1515212.0
2022-10-31 11:00:00,15.07,15.15,15.07,15.09,1429911.0,14.9692,15.0486,14.9692,14.989,1429911.0
2022-10-31 11:30:00,15.09,15.11,14.97,15.0,2099855.0,14.989,15.0089,14.8698,14.8996,2099855.0
2022-10-31 12:00:00,15.0,15.02,14.87,14.91,1236622.0,14.8996,14.9195,14.7705,14.8102,1236622.0
2022-10-31 12:30:00,14.91,14.96,14.9,14.94,655148.0,14.8102,14.8599,14.8003,14.84,655148.0
2022-10-31 13:00:00,14.94,14.95,14.89,14.92,636967.0,14.84,14.85,14.7904,14.8202,636967.0
2022-10-31 13:30:00,14.92,14.97,14.9,14.96,839878.0,14.8202,14.8698,14.8003,14.8599,839878.0
2022-10-31 14:00:00,14.96,14.97,14.88,14.89,604392.0,14.8599,14.8698,14.7804,14.7904,604392.0
2022-10-31 14:30:00,14.88,14.94,14.87,14.91,741053.0,14.7804,14.84,14.7705,14.8102,741053.0
2022-10-31 15:00:00,14.91,14.91,14.85,14.9,1238999.0,14.8102,14.8102,14.7507,14.8003,1238999.0
2022-10-31 15:30:00,14.9,14.92,14.88,14.91,3042779.0,14.8003,14.8202,14.7804,14.8102,3042779.0
2022-11-01 09:30:00,15.06,15.2,15.01,15.09,1099984.0,14.9592,15.0983,14.9096,14.989,1099984.0
2022-11-01 10:00:00,15.1,15.15,15.04,15.1,1439241.0,14.999,15.0486,14.9394,14.999,1439241.0
2022-11-01 10:30:00,15.1,15.12,15.01,15.04,982108.0,14.999,15.0188,14.9096,14.9394,982108.0
2022-11-01 11:00:00,15.04,15.1,15.01,15.09,984133.0,14.9394,14.999,14.9096,14.989,984133.0
2022-11-01 11:30:00,15.09,15.25,15.09,15.21,1346727.0,14.989,15.148,14.989,15.1082,1346727.0
2022-11-01 12:00:00,15.2,15.3,15.13,15.14,1275450.0,15.0983,15.1976,15.0288,15.0387,1275450.0
2022-11-01 12:30:00,15.14,15.2,15.13,15.17,489619.0,15.0387,15.0983,15.0288,15.0685,489619.0
2022-11-01 13:00:00,15.17,15.21,15.15,15.2,810324.0,15.0685,15.1082,15.0486,15.0983,810324.0
2022-11-01 13:30:00,15.2,15.3,15.18,15.27,1249789.0,15.0983,15.1976,15.0784,15.1678,1249789.0
2022-11-01 14:00:00,15.28,15.31,15.25,15.29,996767.0,15.1778,15.2076,15.148,15.1877,996767.0
2022-11-01 14:30:00,15.28,15.3,15.19,15.23,770632.0,15.1778,15.1976,15.0884,15.1281,770632.0
2022-11-01 15:00:00,15.23,15.25,15.18,15.19,838408.0,15.1281,15.148,15.0784,15.0884,838408.0
2022-11-01 15:30:00,15.2,15.31,15.19,15.29,2720139.0,15.0983,15.2076,15.0884,15.1877,2720139.0
2022-11-02 09:30:00,15.28,15.28,15.15,15.23,1263908.0,15.1778,15.1778,15.0486,15.1281,1263908.0
2022-11-02 10:00:00,15.23,15.26,15.1,15.19,1042425.0,15.1281,15.1579,14.999,15.0884,1042425.0
2022-11-02 10:30:00,15.19,15.23,15.15,15.15,831049.0,15.0884,15.1281,15.0486,15.0486,831049.0
2022-11-02 11:00:00,15.16,15.31,15.15,15.3,633937.0,15.0586,15.2076,15.0486,15.1976,633937.0
2022-11-02 11:30:00,15.3,15.34,15.22,15.24,1049103.0,15.1976,15.2374,15.1182,15.138,1049103.0
2022-11-02 12:00:00,15.24,15.3,15.23,15.25,634301.0,15.138,15.1976,15.1281,15.148,634301.0
2022-11-02 12:30:00,15.25,15.25,15.17,15.19,576387.0,15.148,15.148,15.0685,15.0884,576387.0
2022-11-02 13:00:00,15.19,15.21,15.13,15.2,525070.0,15.0884,15.1082,15.0288,15.0983,525070.0
2022-11-02 13:30:00,15.2,15.29,15.19,15.25,543552.0,15.0983,15.1877,15.0884,15.148,543552.0
2022-11-02 14:00:00,15.25,15.41,15.21,15.4,1009593.0,15.148,15.3069,15.1082,15.297,1009593.0
2022-11-02 14:30:00,15.4,15.43,15.08,15.14,1914811.0,15.297,15.3268,14.9791,15.0387,1914811.0
2022-11-02 15:00:00,15.13,15.19,14.95,14.98,1936900.0,15.0288,15.0884,14.85,14.8798,1936900.0
2022-11-02 15:30:00,14.98,14.99,14.9,14.92,2765938.0,14.8798,14.8897,14.8003,14.8202,2765938.0
2022-11-03 09:30:00,14.79,15.18,14.75,15.0,895077.0,14.6911,15.0784,14.6513,14.8996,895077.0
2022-11-03 10:00:00,15.01,15.21,15.0,15.18,1252110.0,14.9096,15.1082,14.8996,15.0784,1252110.0
2022-11-03 10:30:00,15.17,15.18,15.04,15.15,1217067.0,15.0685,15.0784,14.9394,15.0486,1217067.0
2022-11-03 11:00:00,15.14,15.17,15.07,15.08,726707.0,15.0387,15.0685,14.9692,14.9791,726707.0
2022-11-03 11:30:00,15.08,15.22,15.04,15.21,1027096.0,14.9791,15.1182,14.9394,15.1082,1027096.0
2022-11-03 12:00:00,15.21,15.26,15.18,15.2,1097230.0,15.1082,15.1579,15.0784,15.0983,1097230.0
2022-11-03 12:30:00,15.2,15.27,15.16,15.25,432568.0,15.0983,15.1678,15.0586,15.148,432568.0
2022-11-03 13:00:00,15.25,15.25,15.2,15.24,531479.0,15.148,15.148,15.0983,15.138,531479.0
2022-11-03 13:30:00,15.24,15.24,15.15,15.22,603801.0,15.138,15.138,15.0486,15.1182,603801.0
2022-11-03 14:00:00,15.22,15.29,15.2,15.28,585873.0,15.1182,15.1877,15.0983,15.1778,585873.0
2022-11-03 14:30:00,15.28,15.28,15.24,15.25,389140.0,15.1778,15.1778,15.138,15.148,389140.0
2022-11-03 15:00:00,15.24,15.26,15.2,15.23,600629.0,15.138,15.1579,15.0983,15.1281,600629.0
2022-11-03 15:30:00,15.23,15.24,15.19,15.22,2507838.0,15.1281,15.138,15.0884,15.1182,2507838.0
2022-11-04 09:30:00,15.35,15.49,15.21,15.29,763565.0,15.2473,15.3864,15.1082,15.1877,763565.0
2022-11-04 10:00:00,15.3,15.46,15.29,15.38,824356.0,15.1976,15.3566,15.1877,15.2771,824356.0
2022-11-04 10:30:00,15.39,15.46,15.31,15.32,958476.0,15.287,15.3566,15.2076,15.2175,958476.0
2022-11-04 11:00:00,15.33,15.39,15.24,15.25,1074115.0,15.2274,15.287,15.138,15.148,1074115.0
2022-11-04 11:30:00,15.26,15.29,15.12,15.15,935085.0,15.1579,15.1877,15.0188,15.0486,935085.0
2022-11-04 12:00:00,15.15,15.26,15.12,15.2,2158057.0,15.0486,15.1579,15.0188,15.0983,2158057.0
2022-11-04 12:30:00,15.19,15.19,15.07,15.14,530570.0,15.0884,15.0884,14.9692,15.0387,530570.0
2022-11-04 13:00:00,15.13,15.19,15.11,15.13,803913.0,15.0288,15.0884,15.0089,15.0288,803913.0
2022-11-04 13:30:00,15.14,15.16,15.09,15.12,929806.0,15.0387,15.0586,14.989,15.0188,929806.0
2022-11-04 14:00:00,15.12,15.14,15.06,15.12,1061174.0,15.0188,15.0387,14.9592,15.0188,1061174.0
2022-11-04 14:30:00,15.11,15.25,15.1,15.23,1514979.0,15.0089,15.148,14.999,15.1281,1514979.0
2022-11-04 15:00:00,15.23,15.27,15.19,15.26,945046.0,15.1281,15.1678,15.0884,15.1579,945046.0
2022-11-04 15:30:00,15.26,15.36,15.23,15.33,1888858.0,15.1579,15.2572,15.1281,15.2274,1888858.0
2022-11-07 09:30:00,15.29,15.39,15.17,15.18,531939.0,15.1877,15.287,15.0685,15.0784,531939.0
2022-11-07 10:00:00,15.19,15.33,15.18,15.28,776056.0,15.0884,15.2274,15.0784,15.1778,776056.0
2022-11-07 10:30:00,15.28,15.3,15.18,15.2,854918.0,15.1778,15.1976,15.0784,15.0983,854918.0
2022-11-07 11:00:00,15.2,15.23,15.13,15.21,457893.0,15.0983,15.1281,15.0288,15.1082,457893.0
2022-11-07 11:30:00,15.21,15.23,15.09,15.1,438882.0,15.1082,15.1281,14.989,14.999,438882.0
2022-11-07 12:00:00,15.11,15.14,15.08,15.11,813022.0,15.0089,15.0387,14.9791,15.0089,813022.0
2022-11-07 12:30:00,15.11,15.12,15.04,15.09,704635.0,15.0089,15.0188,14.9394,14.989,704635.0
2022-11-07 13:00:00,15.09,15.12,15.0,15.0,609311.0,14.989,15.0188,14.8996,14.8996,609311.0
2022-11-07 13:30:00,15.01,15.01,14.97,15.0,500156.0,14.9096,14.9096,14.8698,14.8996,500156.0
2022-11-07 14:00:00,15.0,15.04,14.98,14.99,956368.0,14.8996,14.9394,14.8798,14.8897,956368.0
2022-11-07 14:30:00,14.99,15.04,14.97,15.01,629187.0,14.8897,14.9394,14.8698,14.9096,629187.0
2022-11-07 15:00:00,15.02,15.1,15.01,15.1,618663.0,14.9195,14.999,14.9096,14.999,618663.0
2022-11-07 15:30:00,15.1,15.12,15.06,15.09,1459614.0,14.999,15.0188,14.9592,14.989,1459614.0
2022-11-08 09:30:00,15.07,15.17,14.93,14.96,609411.0,14.9692,15.0685,14.8301,14.8599,609411.0
2022-11-08 10:00:00,14.95,15.09,14.94,15.08,664765.0,14.85,14.989,14.84,14.9791,664765.0
2022-11-08 10:30:00,15.09,15.13,15.0,15.02,415898.0,14.989,15.0288,14.8996,14.9195,415898.0
2022-11-08 11:00:00,15.03,15.03,14.96,15.01,737436.0,14.9294,14.9294,14.8599,14.9096,737436.0
2022-11-08 11:30:00,15.01,15.04,14.97,14.98,432813.0,14.9096,14.9394,14.8698,14.8798,432813.0
2022-11-08 12:00:00,14.98,15.05,14.94,15.04,516394.0,14.8798,14.9493,14.84,14.9394,516394.0
2022-11-08 12:30:00,15.04,15.06,14.99,15.04,607888.0,14.9394,14.9592,14.8897,14.9394,607888.0
2022-11-08 13:00:00,15.04,15.06,14.91,14.92,421666.0,14.9394,14.9592,14.8102,14.8202,421666.0
2022-11-08 13:30:00,14.92,15.01,14.88,14.95,591160.0,14.8202,14.9096,14.7804,14.85,591160.0
2022-11-08 14:00:00,14.94,14.98,14.86,14.88,616408.0,14.84,14.8798,14.7606,14.7804,616408.0
2022-11-08 14:30:00,14.87,15.01,14.83,14.96,704333.0,14.7705,14.9096,14.7308,14.8599,704333.0
2022-11-08 15:00:00,14.95,14.99,14.94,14.99,631457.0,14.85,14.8897,14.84,14.8897,631457.0
2022-11-08 15:30:00,14.99,15.01,14.93,14.93,1370448.0,14.8897,14.9096,14.8301,14.8301,1370448.0
2022-11-09 09:30:00,14.87,14.91,14.81,14.84,781434.0,14.7705,14.8102,14.7109,14.7407,781434.0
2022-11-09 10:00:00,14.83,14.96,14.83,14.85,555394.0,14.7308,14.8599,14.7308,14.7507,555394.0
2022-11-09 10:30:00,14.84,14.85,14.71,14.78,999540.0,14.7407,14.7507,14.6116,14.6811,999540.0
2022-11-09 11:00:00,14.78,14.79,14.72,14.76,860594.0,14.6811,14.6911,14.6215,14.6613,860594.0
2022-11-09 11:30:00,14.76,14.8,14.73,14.78,1140867.0,14.6613,14.701,14.6315,14.6811,1140867.0
2022-11-09 12:00:00,14.78,14.86,14.78,14.84,377739.0,14.6811,14.7606,14.6811,14.7407,377739.0
2022-11-09 12:30:00,14.84,14.86,14.77,14.82,349346.0,14.7407,14.7606,14.6712,14.7209,349346.0
2022-11-09 13:00:00,14.82,14.82,14.67,14.68,825731.0,14.7209,14.7209,14.5719,14.5818,825731.0
2022-11-09 13:30:00,14.67,14.68,14.6,14.64,484841.0,14.5719,14.5818,14.5023,14.5421,484841.0
2022-11-09 14:00:00,14.64,14.7,14.6,14.69,1012035.0,14.5421,14.6017,14.5023,14.5917,1012035.0
2022-11-09 14:30:00,14.68,14.69,14.59,14.6,537261.0,14.5818,14.5917,14.4924,14.5023,537261.0
2022-11-09 15:00:00,14.6,14.67,14.59,14.64,723139.0,14.5023,14.5719,14.4924,14.5421,723139.0
2022-11-09 15:30:00,14.64,14.64,14.56,14.58,2257497.0,14.5421,14.5421,14.4626,14.4825,2257497.0
2022-11-10 09:30:00,15.1,15.12,14.7,14.96,1872874.0,14.999,15.0188,14.6017,14.8599,1872874.0
2022-11-10 10:00:00,14.96,15.0,14.83,14.97,857223.0,14.8599,14.8996,14.7308,14.8698,857223.0
2022-11-10 10:30:00,14.98,15.0,14.91,14.96,990991.0,14.8798,14.8996,14.8102,14.8599,990991.0
2022-11-10 11:00:00,14.96,14.96,14.76,14.88,4188764.0,14.8599,14.8599,14.6613,14.7804,4188764.0
2022-11-10 11:30:00,14.88,14.94,14.86,14.91,1008045.0,14.7804,14.84,14.7606,14.8102,1008045.0
2022-11-10 12:00:00,14.91,14.91,14.73,14.76,1269466.0,14.8102,14.8102,14.6315,14.6613,1269466.0
2022-11-10 12:30:00,14.76,14.76,14.63,14.71,1093520.0,14.6613,14.6613,14.5321,14.6116,1093520.0
2022-11-10 13:00:00,14.71,14.8,14.7,14.79,821083.0,14.6116,14.701,14.6017,14.6911,821083.0
2022-11-10 13:30:00,14.79,14.8,14.69,14.71,1457038.0,14.6911,14.701,14.5917,14.6116,1457038.0
2022-11-10 14:00:00,14.71,14.75,14.65,14.7,2055620.0,14.6116,14.6513,14.552,14.6017,2055620.0
2022-11-10 14:30:00,14.7,14.74,14.66,14.7,1283022.0,14.6017,14.6414,14.5619,14.6017,1283022.0
2022-11-10 15:00:00,14.71,14.8,14.7,14.79,1875961.0,14.6116,14.701,14.6017,14.6911,1875961.0
2022-11-10 15:30:00,14.79,14.82,14.75,14.8,4347591.0,14.6911,14.7209,14.6513,14.701,4347591.0
2022-11-11 09:30:00,14.89,14.96,14.79,14.82,903122.0,14.7904,14.8599,14.6911,14.7209,903122.0
2022-11-11 10:00:00,14.81,15.05,14.78,15.03,1712037.0,14.7109,14.9493,14.6811,14.9294,1712037.0
2022-11-11 10:30:00,15.03,15.03,14.72,14.74,1264407.0,14.9294,14.9294,14.6215,14.6414,1264407.0
2022-11-11 11:00:00,14.74,14.79,14.66,14.76,750058.0,14.6414,14.6911,14.5619,14.6613,750058.0
2022-11-11 11:30:00,14.76,14.77,14.7,14.7,572701.0,14.6613,14.6712,14.6017,14.6017,572701.0
2022-11-11 12:00:00,14.7,14.77,14.65,14.75,447407.0,14.6017,14.6712,14.552,14.6513,447407.0
2022-11-11 12:30:00,14.75,14.76,14.65,14.68,633217.0,14.6513,14.6613,14.552,14.5818,633217.0
2022-11-11 13:00:00,14.67,14.76,14.67,14.75,539403.0,14.5719,14.6613,14.5719,14.6513,539403.0
2022-11-11 13:30:00,14.75,14.83,14.71,14.82,448627.0,14.6513,14.7308,14.6116,14.7209,448627.0
2022-11-11 14:00:00,14.81,14.86,14.76,14.85,636533.0,14.7109,14.7606,14.6613,14.7507,636533.0
2022-11-11 14:30:00,14.85,14.86,14.78,14.79,1930467.0,14.7507,14.7606,14.6811,14.6911,1930467.0
2022-11-11 15:00:00,14.8,14.82,14.73,14.78,2185043.0,14.701,14.7209,14.6315,14.6811,2185043.0
2022-11-11 15:30:00,14.78,14.79,14.68,14.76,4652242.0,14.6811,14.6911,14.5818,14.6613,4652242.0
2022-11-14 09:30:00,14.73,14.73,14.57,14.67,943443.0,14.6315,14.6315,14.4725,14.5719,943443.0
2022-11-14 10:00:00,14.67,14.74,14.66,14.67,878764.0,14.5719,14.6414,14.5619,14.5719,878764.0
2022-11-14 10:30:00,14.67,14.73,14.66,14.71,551818.0,14.5719,14.6315,14.5619,14.6116,551818.0
2022-11-14 11:00:00,14.71,14.72,14.57,14.58,517286.0,14.6116,14.6215,14.4725,14.4825,517286.0
2022-11-14 11:30:00,14.57,14.63,14.55,14.62,590465.0,14.4725,14.5321,14.4527,14.5222,590465.0
2022-11-14 12:00:00,14.62,14.66,14.61,14.65,854624.0,14.5222,14.5619,14.5123,14.552,854624.0
2022-11-14 12:30:00,14.65,14.66,14.6,14.62,362610.0,14.552,14.5619,14.5023,14.5222,362610.0
2022-11-14 13:00:00,14.61,14.63,14.57,14.61,533617.0,14.5123,14.5321,14.4725,14.5123,533617.0
2022-11-14 13:30:00,14.61,14.62,14.58,14.59,459075.0,14.5123,14.5222,14.4825,14.4924,459075.0
2022-11-14 14:00:00,14.59,14.6,14.55,14.6,500852.0,14.4924,14.5023,14.4527,14.5023,500852.0
2022-11-14 14:30:00,14.6,14.61,14.56,14.58,363247.0,14.5023,14.5123,14.4626,14.4825,363247.0
2022-11-14 15:00:00,14.58,14.61,14.55,14.56,710630.0,14.4825,14.5123,14.4527,14.4626,710630.0
2022-11-14 15:30:00,14.56,14.57,14.42,14.45,2560346.0,14.4626,14.4725,14.3235,14.3533,2560346.0
2022-11-15 09:30:00,14.73,14.83,14.66,14.76,1511256.0,14.6315,14.7308,14.5619,14.6613,1511256.0
2022-11-15 10:00:00,14.76,14.79,14.59,14.71,1692381.0,14.6613,14.6911,14.4924,14.6116,1692381.0
2022-11-15 10:30:00,14.71,14.71,14.56,14.57,1883094.0,14.6116,14.6116,14.4626,14.4725,1883094.0
2022-11-15 11:00:00,14.57,14.59,14.51,14.54,1142616.0,14.4725,14.4924,14.4129,14.4427,1142616.0
2022-11-15 11:30:00,14.54,14.6,14.44,14.58,3649206.0,14.4427,14.5023,14.3434,14.4825,3649206.0
2022-11-15 12:00:00,14.59,14.6,14.47,14.5,1315014.0,14.4924,14.5023,14.3732,14.403,1315014.0
2022-11-15 12:30:00,14.49,14.56,14.48,14.51,1126229.0,14.3931,14.4626,14.3831,14.4129,1126229.0
2022-11-15 13:00:00,14.52,14.55,14.39,14.41,1033819.0,14.4229,14.4527,14.2937,14.3136,1033819.0
2022-11-15 13:30:00,14.41,14.43,14.34,14.35,1395908.0,14.3136,14.3335,14.2441,14.254,1395908.0
2022-11-15 14:00:00,14.35,14.5,14.32,14.46,2080402.0,14.254,14.403,14.2242,14.3633,2080402.0
2022-11-15 14:30:00,14.46,14.49,14.4,14.43,4378588.0,14.3633,14.3931,14.3037,14.3335,4378588.0
2022-11-15 15:00:00,14.43,14.46,14.37,14.44,2825420.0,14.3335,14.3633,14.2739,14.3434,2825420.0
2022-11-15 15:30:00,14.44,14.48,14.41,14.46,4209130.0,14.3434,14.3831,14.3136,14.3633,4209130.0
2022-11-16 09:30:00,14.41,14.51,14.36,14.4,881120.0,14.3136,14.4129,14.2639,14.3037,881120.0
2022-11-16 10:00:00,14.39,14.67,14.38,14.61,1035071.0,14.2937,14.5719,14.2838,14.5123,1035071.0
2022-11-16 10:30:00,14.6,14.64,14.53,14.57,784353.0,14.5023,14.5421,14.4328,14.4725,784353.0
2022-11-16 11:00:00,14.57,14.67,14.57,14.66,573952.0,14.4725,14.5719,14.4725,14.5619,573952.0
2022-11-16 11:30:00,14.66,14.7,14.61,14.7,527877.0,14.5619,14.6017,14.5123,14.6017,527877.0
2022-11-16 12:00:00,14.69,14.77,14.69,14.76,801883.0,14.5917,14.6712,14.5917,14.6613,801883.0
2022-11-16 12:30:00,14.76,14.8,14.74,14.76,568049.0,14.6613,14.701,14.6414,14.6613,568049.0
2022-11-16 13:00:00,14.75,14.76,14.7,14.71,459286.0,14.6513,14.6613,14.6017,14.6116,459286.0
2022-11-16 13:30:00,14.71,14.74,14.68,14.71,445740.0,14.6116,14.6414,14.5818,14.6116,445740.0
2022-11-16 14:00:00,14.71,14.77,14.68,14.75,553854.0,14.6116,14.6712,14.5818,14.6513,553854.0
2022-11-16 14:30:00,14.75,14.81,14.72,14.81,713165.0,14.6513,14.7109,14.6215,14.7109,713165.0
2022-11-16 15:00:00,14.81,14.83,14.76,14.83,791579.0,14.7109,14.7308,14.6613,14.7308,791579.0
2022-11-16 15:30:00,14.82,14.85,14.73,14.75,2740233.0,14.7209,14.7507,14.6315,14.6513,2740233.0
2022-11-17 09:30:00,14.5,14.7,14.46,14.65,782341.0,14.403,14.6017,14.3633,14.552,782341.0
2022-11-17 10:00:00,14.65,14.67,14.55,14.65,587282.0,14.552,14.5719,14.4527,14.552,587282.0
2022-11-17 10:30:00,14.65,14.66,14.56,14.6,609716.0,14.552,14.5619,14.4626,14.5023,609716.0
2022-11-17 11:00:00,14.6,14.65,14.59,14.62,381485.0,14.5023,14.552,14.4924,14.5222,381485.0
2022-11-17 11:30:00,14.61,14.62,14.53,14.59,369974.0,14.5123,14.5222,14.4328,14.4924,369974.0
2022-11-17 12:00:00,14.59,14.62,14.58,14.61,398932.0,14.4924,14.5222,14.4825,14.5123,398932.0
2022-11-17 12:30:00,14.61,14.66,14.58,14.65,307878.0,14.5123,14.5619,14.4825,14.552,307878.0
2022-11-17 13:00:00,14.65,14.68,14.62,14.65,250579.0,14.552,14.5818,14.5222,14.552,250579.0
2022-11-17 13:30:00,14.65,14.66,14.6,14.63,278940.0,14.552,14.5619,14.5023,14.5321,278940.0
2022-11-17 14:00:00,14.63,14.65,14.57,14.58,420301.0,14.5321,14.552,14.4725,14.4825,420301.0
2022-11-17 14:30:00,14.58,14.59,14.51,14.54,305339.0,14.4825,14.4924,14.4129,14.4427,305339.0
2022-11-17 15:00:00,14.54,14.57,14.5,14.56,496825.0,14.4427,14.4725,14.403,14.4626,496825.0
2022-11-17 15:30:00,14.55,14.59,14.53,14.58,1459670.0,14.4527,14.4924,14.4328,14.4825,1459670.0
2022-11-18 09:30:00,14.75,14.8,14.69,14.71,912514.0,14.6513,14.701,14.5917,14.6116,912514.0
2022-11-18 10:00:00,14.71,14.74,14.7,14.72,427010.0,14.6116,14.6414,14.6017,14.6215,427010.0
2022-11-18 10:30:00,14.71,14.78,14.7,14.74,871996.0,14.6116,14.6811,14.6017,14.6414,871996.0
2022-11-18 11:00:00,14.75,14.84,14.72,14.84,412757.0,14.6513,14.7407,14.6215,14.7407,412757.0
2022-11-18 11:30:00,14.84,14.92,14.82,14.91,559315.0,14.7407,14.8202,14.7209,14.8102,559315.0
2022-11-18 12:00:00,14.91,14.92,14.79,14.84,624415.0,14.8102,14.8202,14.6911,14.7407,624415.0
2022-11-18 12:30:00,14.83,14.86,14.82,14.84,351338.0,14.7308,14.7606,14.7209,14.7407,351338.0
2022-11-18 13:00:00,14.84,14.87,14.82,14.87,503807.0,14.7407,14.7705,14.7209,14.7705,503807.0
2022-11-18 13:30:00,14.87,14.89,14.83,14.85,525267.0,14.7705,14.7904,14.7308,14.7507,525267.0
2022-11-18 14:00:00,14.85,14.92,14.84,14.91,417875.0,14.7507,14.8202,14.7407,14.8102,417875.0
2022-11-18 14:30:00,14.91,14.96,14.9,14.96,479202.0,14.8102,14.8599,14.8003,14.8599,479202.0
2022-11-18 15:00:00,14.96,15.0,14.95,15.0,870335.0,14.8599,14.8996,14.85,14.8996,870335.0
2022-11-18 15:30:00,15.0,15.03,14.98,15.02,2718113.0,14.8996,14.9294,14.8798,14.9195,2718113.0
2022-11-21 09:30:00,15.1,15.12,14.91,14.94,775525.0,14.999,15.0188,14.8102,14.84,775525.0
2022-11-21 10:00:00,14.95,15.02,14.92,14.98,544082.0,14.85,14.9195,14.8202,14.8798,544082.0
2022-11-21 10:30:00,14.97,14.99,14.87,14.92,719526.0,14.8698,14.8897,14.7705,14.8202,719526.0
2022-11-21 11:00:00,14.92,14.93,14.88,14.89,667122.0,14.8202,14.8301,14.7804,14.7904,667122.0
2022-11-21 11:30:00,14.89,14.96,14.88,14.93,663308.0,14.7904,14.8599,14.7804,14.8301,663308.0
2022-11-21 12:00:00,14.93,15.01,14.91,15.0,572919.0,14.8301,14.9096,14.8102,14.8996,572919.0
2022-11-21 12:30:00,15.0,15.02,14.98,14.99,353882.0,14.8996,14.9195,14.8798,14.8897,353882.0
2022-11-21 13:00:00,14.99,15.05,14.99,15.01,439233.0,14.8897,14.9493,14.8897,14.9096,439233.0
2022-11-21 13:30:00,15.01,15.01,14.96,14.97,348061.0,14.9096,14.9096,14.8599,14.8698,348061.0
2022-11-21 14:00:00,14.98,15.01,14.96,14.98,396120.0,14.8798,14.9096,14.8599,14.8798,396120.0
2022-11-21 14:30:00,14.98,15.01,14.94,14.99,463592.0,14.8798,14.9096,14.84,14.8897,463592.0
2022-11-21 15:00:00,14.99,15.01,14.98,14.99,381359.0,14.8897,14.9096,14.8798,14.8897,381359.0
2022-11-21 15:30:00,14.99,15.05,14.98,15.0,1507514.0,14.8897,14.9493,14.8798,14.8996,1507514.0
2022-11-22 09:30:00,15.03,15.22,15.01,15.21,497682.0,14.9294,15.1182,14.9096,15.1082,497682.0
2022-11-22 10:00:00,15.21,15.22,15.15,15.16,418513.0,15.1082,15.1182,15.0486,15.0586,418513.0
2022-11-22 10:30:00,15.16,15.19,15.06,15.08,925222.0,15.0586,15.0884,14.9592,14.9791,925222.0
2022-11-22 11:00:00,15.08,15.08,15.01,15.03,409128.0,14.9791,14.9791,14.9096,14.9294,409128.0
2022-11-22 11:30:00,15.03,15.05,15.0,15.04,327573.0,14.9294,14.9493,14.8996,14.9394,327573.0
2022-11-22 12:00:00,15.04,15.04,14.97,14.99,275960.0,14.9394,14.9394,14.8698,14.8897,275960.0
2022-11-22 12:30:00,14.98,15.02,14.96,14.99,320244.0,14.8798,14.9195,14.8599,14.8897,320244.0
2022-11-22 13:00:00,14.99,15.03,14.98,15.03,279674.0,14.8897,14.9294,14.8798,14.9294,279674.0
2022-11-22 13:30:00,15.03,15.06,15.0,15.03,420653.0,14.9294,14.9592,14.8996,14.9294,420653.0
2022-11-22 14:00:00,15.03,15.06,15.0,15.06,329740.0,14.9294,14.9592,14.8996,14.9592,329740.0
2022-11-22 14:30:00,15.06,15.06,15.03,15.06,410262.0,14.9592,14.9592,14.9294,14.9592,410262.0
2022-11-22 15:00:00,15.06,15.09,15.05,15.06,517474.0,14.9592,14.989,14.9493,14.9592,517474.0
2022-11-22 15:30:00,15.06,15.12,15.06,15.11,1333765.0,14.9592,15.0188,14.9592,15.0089,1333765.0
2022-11-23 09:30:00,15.01,15.07,14.95,14.97,577011.0,14.9096,14.9692,14.85,14.8698,577011.0
2022-11-23 10:00:00,14.97,14.98,14.83,14.93,608049.0,14.8698,14.8798,14.7308,14.8301,608049.0
2022-11-23 10:30:00,14.93,14.96,14.9,14.93,494631.0,14.8301,14.8599,14.8003,14.8301,494631.0
2022-11-23 11:00:00,14.93,14.98,14.91,14.96,361071.0,14.8301,14.8798,14.8102,14.8599,361071.0
2022-11-23 11:30:00,14.97,15.01,14.92,14.93,356194.0,14.8698,14.9096,14.8202,14.8301,356194.0
2022-11-23 12:00:00,14.93,14.97,14.92,14.96,221438.0,14.8301,14.8698,14.8202,14.8599,221438.0
2022-11-23 12:30:00,14.96,14.97,14.86,14.88,480400.0,14.8599,14.8698,14.7606,14.7804,480400.0
2022-11-23 13:00:00,14.88,14.92,14.86,14.89,237424.0,14.7804,14.8202,14.7606,14.7904,237424.0
2022-11-23 13:30:00,14.9,14.97,14.89,14.96,334083.0,14.8003,14.8698,14.7904,14.8599,334083.0
2022-11-23 14:00:00,14.97,15.12,14.94,15.11,561632.0,14.8698,15.0188,14.84,15.0089,561632.0
2022-11-23 14:30:00,15.1,15.15,15.07,15.12,373424.0,14.999,15.0486,14.9692,15.0188,373424.0
2022-11-23 15:00:00,15.12,15.21,15.11,15.2,715090.0,15.0188,15.1082,15.0089,15.0983,715090.0
2022-11-23 15:30:00,15.2,15.26,15.19,15.24,1989948.0,15.0983,15.1579,15.0884,15.138,1989948.0
2022-11-25 09:30:00,15.25,15.29,15.18,15.24,573065.0,15.148,15.1877,15.0784,15.138,573065.0
2022-11-25 10:00:00,15.24,15.28,15.2,15.27,312486.0,15.138,15.1778,15.0983,15.1678,312486.0
2022-11-25 10:30:00,15.27,15.3,15.26,15.29,317703.0,15.1678,15.1976,15.1579,15.1877,317703.0
2022-11-25 11:00:00,15.29,15.29,15.23,15.25,329274.0,15.1877,15.1877,15.1281,15.148,329274.0
2022-11-25 11:30:00,15.25,15.31,15.24,15.31,362578.0,15.148,15.2076,15.138,15.2076,362578.0
2022-11-25 12:00:00,15.3,15.38,15.29,15.35,572441.0,15.1976,15.2771,15.1877,15.2473,572441.0
2022-11-25 12:30:00,15.35,15.39,15.33,15.38,1176514.0,15.2473,15.287,15.2274,15.2771,1176514.0
2022-11-28 09:30:00,15.08,15.15,14.95,15.04,857011.0,14.9791,15.0486,14.85,14.9394,857011.0
2022-11-28 10:00:00,15.04,15.1,15.02,15.08,322217.0,14.9394,14.999,14.9195,14.9791,322217.0
2022-11-28 10:30:00,15.09,15.15,15.07,15.14,374323.0,14.989,15.0486,14.9692,15.0387,374323.0
2022-11-28 11:00:00,15.15,15.17,15.09,15.15,427999.0,15.0486,15.0685,14.989,15.0486,427999.0
2022-11-28 11:30:00,15.15,15.24,15.15,15.22,424031.0,15.0486,15.138,15.0486,15.1182,424031.0
2022-11-28 12:00:00,15.21,15.22,15.14,15.2,437330.0,15.1082,15.1182,15.0387,15.0983,437330.0
2022-11-28 12:30:00,15.21,15.26,15.18,15.19,296083.0,15.1082,15.1579,15.0784,15.0884,296083.0
2022-11-28 13:00:00,15.2,15.23,15.18,15.23,357823.0,15.0983,15.1281,15.0784,15.1281,357823.0
2022-11-28 13:30:00,15.23,15.24,15.17,15.18,441242.0,15.1281,15.138,15.0685,15.0784,441242.0
2022-11-28 14:00:00,15.19,15.22,15.16,15.17,353236.0,15.0884,15.1182,15.0586,15.0685,353236.0
2022-11-28 14:30:00,15.18,15.21,15.17,15.19,268369.0,15.0784,15.1082,15.0685,15.0884,268369.0
2022-11-28 15:00:00,15.19,15.23,15.18,15.2,451571.0,15.0884,15.1281,15.0784,15.0983,451571.0
2022-11-28 15:30:00,15.2,15.29,15.17,15.25,1886076.0,15.0983,15.1877,15.0685,15.148,1886076.0
2022-11-29 09:30:00,15.27,15.3,15.12,15.16,547749.0,15.1678,15.1976,15.0188,15.0586,547749.0
2022-11-29 10:00:00,15.16,15.29,15.15,15.29,472793.0,15.0586,15.1877,15.0486,15.1877,472793.0
2022-11-29 10:30:00,15.29,15.3,15.18,15.21,420065.0,15.1877,15.1976,15.0784,15.1082,420065.0
2022-11-29 11:00:00,15.2,15.25,15.16,15.18,412821.0,15.0983,15.148,15.0586,15.0784,412821.0
2022-11-29 11:30:00,15.18,15.24,15.18,15.21,302240.0,15.0784,15.138,15.0784,15.1082,302240.0
2022-11-29 12:00:00,15.2,15.21,15.05,15.06,488832.0,15.0983,15.1082,14.9493,14.9592,488832.0
2022-11-29 12:30:00,15.06,15.09,15.01,15.02,504339.0,14.9592,14.989,14.9096,14.9195,504339.0
2022-11-29 13:00:00,15.02,15.04,15.0,15.01,471945.0,14.9195,14.9394,14.8996,14.9096,471945.0
2022-11-29 13:30:00,15.02,15.1,15.01,15.1,410885.0,14.9195,14.999,14.9096,14.999,410885.0
2022-11-29 14:00:00,15.09,15.12,15.07,15.07,335712.0,14.989,15.0188,14.9692,14.9692,335712.0
2022-11-29 14:30:00,15.07,15.1,15.05,15.1,376974.0,14.9692,14.999,14.9493,14.999,376974.0
2022-11-29 15:00:00,15.1,15.14,15.09,15.12,438330.0,14.999,15.0387,14.989,15.0188,438330.0
2022-11-29 15:30:00,15.12,15.18,15.11,15.16,1649663.0,15.0188,15.0784,15.0089,15.0586,1649663.0
2022-11-30 09:30:00,15.18,15.24,15.09,15.15,974053.0,15.0784,15.138,14.989,15.0486,974053.0
2022-11-30 10:00:00,15.16,15.21,15.11,15.17,657919.0,15.0586,15.1082,15.0089,15.0685,657919.0
2022-11-30 10:30:00,15.17,15.28,15.16,15.26,478961.0,15.0685,15.1778,15.0586,15.1579,478961.0
2022-11-30 11:00:00,15.25,15.35,15.24,15.34,267920.0,15.148,15.2473,15.138,15.2374,267920.0
2022-11-30 11:30:00,15.34,15.36,15.31,15.35,232664.0,15.2374,15.2572,15.2076,15.2473,232664.0
2022-11-30 12:00:00,15.35,15.35,15.22,15.25,316032.0,15.2473,15.2473,15.1182,15.148,316032.0
2022-11-30 12:30:00,15.25,15.27,15.2,15.27,332199.0,15.148,15.1678,15.0983,15.1678,332199.0
2022-11-30 13:00:00,15.27,15.29,15.23,15.28,524894.0,15.1678,15.1877,15.1281,15.1778,524894.0
2022-11-30 13:30:00,15.27,15.39,15.25,15.34,1034162.0,15.1678,15.287,15.148,15.2374,1034162.0
2022-11-30 14:00:00,15.34,15.4,15.32,15.39,536537.0,15.2374,15.297,15.2175,15.287,536537.0
2022-11-30 14:30:00,15.39,15.45,15.38,15.43,553296.0,15.287,15.3466,15.2771,15.3268,553296.0
2022-11-30 15:00:00,15.43,15.59,15.42,15.58,1351153.0,15.3268,15.4857,15.3168,15.4758,1351153.0
2022-11-30 15:30:00,15.58,15.7,15.56,15.69,5180909.0,15.4758,15.595,15.4559,15.585,5180909.0
2022-12-01 09:30:00,15.7,15.91,15.69,15.72,1129920.0,15.595,15.8036,15.585,15.6148,1129920.0
2022-12-01 10:00:00,15.73,15.81,15.67,15.71,1081936.0,15.6248,15.7042,15.5652,15.6049,1081936.0
2022-12-01 10:30:00,15.71,15.74,15.6,15.74,993228.0,15.6049,15.6347,15.4956,15.6347,993228.0
2022-12-01 11:00:00,15.74,15.74,15.61,15.63,686859.0,15.6347,15.6347,15.5056,15.5254,686859.0
2022-12-01 11:30:00,15.63,15.69,15.61,15.68,839009.0,15.5254,15.585,15.5056,15.5751,839009.0
2022-12-01 12:00:00,15.69,15.7,15.59,15.7,461100.0,15.585,15.595,15.4857,15.595,461100.0
2022-12-01 12:30:00,15.7,15.73,15.67,15.72,364028.0,15.595,15.6248,15.5652,15.6148,364028.0
2022-12-01 13:00:00,15.71,15.76,15.64,15.67,649187.0,15.6049,15.6546,15.5354,15.5652,649187.0
2022-12-01 13:30:00,15.66,15.68,15.63,15.68,254974.0,15.5552,15.5751,15.5254,15.5751,254974.0
2022-12-01 14:00:00,15.68,15.68,15.62,15.66,374260.0,15.5751,15.5751,15.5155,15.5552,374260.0
2022-12-01 14:30:00,15.66,15.74,15.65,15.71,385160.0,15.5552,15.6347,15.5453,15.6049,385160.0
2022-12-01 15:00:00,15.71,15.72,15.65,15.67,541449.0,15.6049,15.6148,15.5453,15.5652,541449.0
2022-12-01 15:30:00,15.67,15.7,15.61,15.63,2146960.0,15.5652,15.595,15.5056,15.5254,2146960.0
2022-12-02 09:30:00,15.43,15.56,15.41,15.54,621747.0,15.3268,15.4559,15.3069,15.436,621747.0
2022-12-02 10:00:00,15.55,15.68,15.55,15.65,499358.0,15.446,15.5751,15.446,15.5453,499358.0
2022-12-02 10:30:00,15.65,15.78,15.62,15.73,601448.0,15.5453,15.6744,15.5155,15.6248,601448.0
2022-12-02 11:00:00,15.72,15.76,15.68,15.74,390116.0,15.6148,15.6546,15.5751,15.6347,390116.0
2022-12-02 11:30:00,15.73,15.78,15.71,15.72,835856.0,15.6248,15.6744,15.6049,15.6148,835856.0
2022-12-02 12:00:00,15.72,15.72,15.64,15.71,460607.0,15.6148,15.6148,15.5354,15.6049,460607.0
2022-12-02 12:30:00,15.72,15.73,15.62,15.62,307552.0,15.6148,15.6248,15.5155,15.5155,307552.0
2022-12-02 13:00:00,15.63,15.64,15.59,15.64,377905.0,15.5254,15.5354,15.4857,15.5354,377905.0
2022-12-02 13:30:00,15.64,15.67,15.62,15.65,350329.0,15.5354,15.5652,15.5155,15.5453,350329.0
2022-12-02 14:00:00,15.65,15.66,15.61,15.62,413140.0,15.5453,15.5552,15.5056,15.5155,413140.0
2022-12-02 14:30:00,15.61,15.64,15.59,15.61,753467.0,15.5056,15.5354,15.4857,15.5056,753467.0
2022-12-02 15:00:00,15.61,15.69,15.61,15.68,589052.0,15.5056,15.585,15.5056,15.5751,589052.0
2022-12-02 15:30:00,15.68,15.7,15.63,15.66,1231581.0,15.5751,15.595,15.5254,15.5552,1231581.0
2022-12-05 09:30:00,15.66,15.88,15.58,15.63,4187923.0,15.5552,15.7738,15.4758,15.5254,4187923.0
2022-12-05 10:00:00,15.62,15.64,15.41,15.49,2253447.0,15.5155,15.5354,15.3069,15.3864,2253447.0
2022-12-05 10:30:00,15.49,15.51,15.33,15.34,2373788.0,15.3864,15.4062,15.2274,15.2374,2373788.0
2022-12-05 11:00:00,15.34,15.38,15.33,15.36,859617.0,15.2374,15.2771,15.2274,15.2572,859617.0
2022-12-05 11:30:00,15.36,15.39,15.29,15.29,667685.0,15.2572,15.287,15.1877,15.1877,667685.0
2022-12-05 12:00:00,15.29,15.37,15.27,15.33,716582.0,15.1877,15.2672,15.1678,15.2274,716582.0
2022-12-05 12:30:00,15.32,15.32,15.24,15.27,1116996.0,15.2175,15.2175,15.138,15.1678,1116996.0
2022-12-05 13:00:00,15.27,15.34,15.26,15.32,674583.0,15.1678,15.2374,15.1579,15.2175,674583.0
2022-12-05 13:30:00,15.32,15.38,15.29,15.33,777234.0,15.2175,15.2771,15.1877,15.2274,777234.0
2022-12-05 14:00:00,15.33,15.37,15.3,15.34,842308.0,15.2274,15.2672,15.1976,15.2374,842308.0
2022-12-05 14:30:00,15.33,15.34,15.28,15.32,734470.0,15.2274,15.2374,15.1778,15.2175,734470.0
2022-12-05 15:00:00,15.32,15.34,15.29,15.31,1329198.0,15.2175,15.2374,15.1877,15.2076,1329198.0
2022-12-05 15:30:00,15.31,15.35,15.29,15.33,3384487.0,15.2076,15.2473,15.1877,15.2274,3384487.0
2022-12-06 09:30:00,15.33,15.49,15.31,15.45,987631.0,15.2274,15.3864,15.2076,15.3466,987631.0
2022-12-06 10:00:00,15.45,15.5,15.29,15.3,1247770.0,15.3466,15.3963,15.1877,15.1976,1247770.0
2022-12-06 10:30:00,15.31,15.31,15.21,15.23,1430182.0,15.2076,15.2076,15.1082,15.1281,1430182.0
2022-12-06 11:00:00,15.23,15.31,15.22,15.3,703444.0,15.1281,15.2076,15.1182,15.1976,703444.0
2022-12-06 11:30:00,15.31,15.34,15.3,15.34,543283.0,15.2076,15.2374,15.1976,15.2374,543283.0
2022-12-06 12:00:00,15.33,15.35,15.25,15.26,694150.0,15.2274,15.2473,15.148,15.1579,694150.0
2022-12-06 12:30:00,15.27,15.35,15.25,15.35,616546.0,15.1678,15.2473,15.148,15.2473,616546.0
2022-12-06 13:00:00,15.35,15.39,15.34,15.38,793948.0,15.2473,15.287,15.2374,15.2771,793948.0
2022-12-06 13:30:00,15.38,15.38,15.29,15.34,708112.0,15.2771,15.2771,15.1877,15.2374,708112.0
2022-12-06 14:00:00,15.34,15.36,15.28,15.29,599098.0,15.2374,15.2572,15.1778,15.1877,599098.0
2022-12-06 14:30:00,15.29,15.3,15.23,15.25,585371.0,15.1877,15.1976,15.1281,15.148,585371.0
2022-12-06 15:00:00,15.25,15.34,15.24,15.31,1156818.0,15.148,15.2374,15.138,15.2076,1156818.0
2022-12-06 15:30:00,15.3,15.47,15.29,15.42,4225538.0,15.1976,15.3665,15.1877,15.3168,4225538.0
2022-12-07 09:30:00,15.42,15.58,15.32,15.58,952043.0,15.3168,15.4758,15.2175,15.4758,952043.0
2022-12-07 10:00:00,15.58,15.69,15.56,15.64,745572.0,15.4758,15.585,15.4559,15.5354,745572.0
2022-12-07 10:30:00,15.65,15.68,15.58,15.61,1608733.0,15.5453,15.5751,15.4758,15.5056,1608733.0
2022-12-07 11:00:00,15.61,15.69,15.56,15.62,1113481.0,15.5056,15.585,15.4559,15.5155,1113481.0
2022-12-07 11:30:00,15.62,15.65,15.59,15.65,478778.0,15.5155,15.5453,15.4857,15.5453,478778.0
2022-12-07 12:00:00,15.65,15.68,15.62,15.68,498101.0,15.5453,15.5751,15.5155,15.5751,498101.0
2022-12-07 12:30:00,15.68,15.71,15.64,15.67,606655.0,15.5751,15.6049,15.5354,15.5652,606655.0
2022-12-07 13:00:00,15.67,15.74,15.66,15.69,668518.0,15.5652,15.6347,15.5552,15.585,668518.0
2022-12-07 13:30:00,15.68,15.69,15.61,15.62,439152.0,15.5751,15.585,15.5056,15.5155,439152.0
2022-12-07 14:00:00,15.62,15.64,15.59,15.61,571081.0,15.5155,15.5354,15.4857,15.5056,571081.0
2022-12-07 14:30:00,15.62,15.65,15.57,15.62,471251.0,15.5155,15.5453,15.4658,15.5155,471251.0
2022-12-07 15:00:00,15.61,15.63,15.53,15.54,1084166.0,15.5056,15.5254,15.4261,15.436,1084166.0
2022-12-07 15:30:00,15.54,15.58,15.49,15.56,3233937.0,15.436,15.4758,15.3864,15.4559,3233937.0
2022-12-08 09:30:00,15.28,15.42,15.12,15.42,2542544.0,15.1778,15.3168,15.0188,15.3168,2542544.0
2022-12-08 10:00:00,15.42,15.45,15.34,15.43,1020586.0,15.3168,15.3466,15.2374,15.3268,1020586.0
2022-12-08 10:30:00,15.43,15.43,15.34,15.35,1084312.0,15.3268,15.3268,15.2374,15.2473,1084312.0
2022-12-08 11:00:00,15.36,15.4,15.31,15.37,1020508.0,15.2572,15.297,15.2076,15.2672,1020508.0
2022-12-08 11:30:00,15.37,15.37,15.27,15.34,945696.0,15.2672,15.2672,15.1678,15.2374,945696.0
2022-12-08 12:00:00,15.34,15.42,15.31,15.4,876471.0,15.2374,15.3168,15.2076,15.297,876471.0
2022-12-08 12:30:00,15.4,15.44,15.37,15.39,538602.0,15.297,15.3367,15.2672,15.287,538602.0
2022-12-08 13:00:00,15.39,15.41,15.38,15.4,433530.0,15.287,15.3069,15.2771,15.297,433530.0
2022-12-08 13:30:00,15.4,15.41,15.28,15.29,1971191.0,15.297,15.3069,15.1778,15.1877,1971191.0
2022-12-08 14:00:00,15.28,15.4,15.26,15.36,1376383.0,15.1778,15.297,15.1579,15.2572,1376383.0
2022-12-08 14:30:00,15.36,15.4,15.33,15.39,793992.0,15.2572,15.297,15.2274,15.287,793992.0
2022-12-08 15:00:00,15.39,15.46,15.37,15.43,951977.0,15.287,15.3566,15.2672,15.3268,951977.0
2022-12-08 15:30:00,15.43,15.45,15.38,15.43,2868407.0,15.3268,15.3466,15.2771,15.3268,2868407.0
2022-12-09 09:30:00,15.4,15.57,15.38,15.53,812802.0,15.297,15.4658,15.2771,15.4261,812802.0
2022-12-09 10:00:00,15.53,15.64,15.53,15.57,1475540.0,15.4261,15.5354,15.4261,15.4658,1475540.0
2022-12-09 10:30:00,15.57,15.64,15.55,15.62,1114094.0,15.4658,15.5354,15.446,15.5155,1114094.0
2022-12-09 11:00:00,15.62,15.68,15.58,15.66,779932.0,15.5155,15.5751,15.4758,15.5552,779932.0
2022-12-09 11:30:00,15.66,15.68,15.64,15.66,540494.0,15.5552,15.5751,15.5354,15.5552,540494.0
2022-12-09 12:00:00,15.65,15.67,15.56,15.58,655824.0,15.5453,15.5652,15.4559,15.4758,655824.0
2022-12-09 12:30:00,15.58,15.59,15.56,15.58,335132.0,15.4758,15.4857,15.4559,15.4758,335132.0
2022-12-09 13:00:00,15.58,15.58,15.52,15.55,796899.0,15.4758,15.4758,15.4162,15.446,796899.0
2022-12-09 13:30:00,15.54,15.61,15.54,15.57,673245.0,15.436,15.5056,15.436,15.4658,673245.0
2022-12-09 14:00:00,15.57,15.58,15.51,15.56,736123.0,15.4658,15.4758,15.4062,15.4559,736123.0
2022-12-09 14:30:00,15.56,15.62,15.55,15.62,816340.0,15.4559,15.5155,15.446,15.5155,816340.0
2022-12-09 15:00:00,15.62,15.64,15.57,15.58,923777.0,15.5155,15.5354,15.4658,15.4758,923777.0
2022-12-09 15:30:00,15.58,15.61,15.52,15.54,5024378.0,15.4758,15.5056,15.4162,15.436,5024378.0
2022-12-12 09:30:00,15.65,15.74,15.56,15.74,1222633.0,15.5453,15.6347,15.4559,15.6347,1222633.0
2022-12-12 10:00:00,15.74,15.88,15.72,15.88,1826671.0,15.6347,15.7738,15.6148,15.7738,1826671.0
2022-12-12 10:30:00,15.88,15.96,15.74,15.79,1856590.0,15.7738,15.8532,15.6347,15.6844,1856590.0
2022-12-12 11:00:00,15.79,15.82,15.69,15.79,959781.0,15.6844,15.7142,15.585,15.6844,959781.0
2022-12-12 11:30:00,15.79,15.8,15.69,15.73,414254.0,15.6844,15.6943,15.585,15.6248,414254.0
2022-12-12 12:00:00,15.73,15.75,15.68,15.72,480317.0,15.6248,15.6446,15.5751,15.6148,480317.0
2022-12-12 12:30:00,15.72,15.8,15.71,15.79,804611.0,15.6148,15.6943,15.6049,15.6844,804611.0
2022-12-12 13:00:00,15.78,15.79,15.74,15.78,727689.0,15.6744,15.6844,15.6347,15.6744,727689.0
2022-12-12 13:30:00,15.78,15.82,15.75,15.76,789801.0,15.6744,15.7142,15.6446,15.6546,789801.0
2022-12-12 14:00:00,15.77,15.84,15.75,15.82,619232.0,15.6645,15.734,15.6446,15.7142,619232.0
2022-12-12 14:30:00,15.81,15.87,15.8,15.86,635786.0,15.7042,15.7638,15.6943,15.7539,635786.0
2022-12-12 15:00:00,15.86,15.97,15.85,15.97,1146120.0,15.7539,15.8632,15.744,15.8632,1146120.0
2022-12-12 15:30:00,15.97,16.02,15.94,16.0,4021213.0,15.8632,15.9128,15.8334,15.893,4021213.0
2022-12-13 09:30:00,15.79,16.0,15.69,15.87,5512638.0,15.6844,15.893,15.585,15.7638,5512638.0
2022-12-13 10:00:00,15.87,15.9,15.75,15.78,2703608.0,15.7638,15.7936,15.6446,15.6744,2703608.0
2022-12-13 10:30:00,15.77,15.79,15.7,15.74,2190423.0,15.6645,15.6844,15.595,15.6347,2190423.0
2022-12-13 11:00:00,15.74,15.83,15.71,15.77,2253158.0,15.6347,15.7241,15.6049,15.6645,2253158.0
2022-12-13 11:30:00,15.77,15.86,15.73,15.79,4120968.0,15.6645,15.7539,15.6248,15.6844,4120968.0
2022-12-13 12:00:00,15.79,15.86,15.75,15.82,1790327.0,15.6844,15.7539,15.6446,15.7142,1790327.0
2022-12-13 12:30:00,15.82,15.92,15.79,15.82,1374427.0,15.7142,15.8135,15.6844,15.7142,1374427.0
2022-12-13 13:00:00,15.82,15.95,15.79,15.91,1907913.0,15.7142,15.8433,15.6844,15.8036,1907913.0
2022-12-13 13:30:00,15.91,15.94,15.85,15.93,1040784.0,15.8036,15.8334,15.744,15.8234,1040784.0
2022-12-13 14:00:00,15.93,15.97,15.88,15.89,1130764.0,15.8234,15.8632,15.7738,15.7837,1130764.0
2022-12-13 14:30:00,15.89,15.99,15.88,15.96,1316922.0,15.7837,15.883,15.7738,15.8532,1316922.0
2022-12-13 15:00:00,15.96,15.97,15.83,15.96,2264833.0,15.8532,15.8632,15.7241,15.8532,2264833.0
2022-12-13 15:30:00,15.96,16.01,15.96,16.0,5742821.0,15.8532,15.9029,15.8532,15.893,5742821.0
2022-12-14 09:30:00,16.06,16.12,15.93,15.97,1406304.0,15.9526,16.0122,15.8234,15.8632,1406304.0
2022-12-14 10:00:00,15.96,16.0,15.9,15.99,878998.0,15.8532,15.893,15.7936,15.883,878998.0
2022-12-14 10:30:00,15.99,16.18,15.98,16.18,1238028.0,15.883,16.0718,15.8731,16.0718,1238028.0
2022-12-14 11:00:00,16.18,16.34,16.18,16.24,1894604.0,16.0718,16.2307,16.0718,16.1314,1894604.0
2022-12-14 11:30:00,16.24,16.27,16.09,16.14,1126307.0,16.1314,16.1612,15.9824,16.032,1126307.0
2022-12-14 12:00:00,16.14,16.2,16.11,16.19,715345.0,16.032,16.0916,16.0022,16.0817,715345.0
2022-12-14 12:30:00,16.19,16.23,16.16,16.21,650997.0,16.0817,16.1214,16.0519,16.1016,650997.0
2022-12-14 13:00:00,16.21,16.23,16.16,16.17,837811.0,16.1016,16.1214,16.0519,16.0618,837811.0
2022-12-14 13:30:00,16.17,16.23,16.13,16.19,1028868.0,16.0618,16.1214,16.0221,16.0817,1028868.0
2022-12-14 14:00:00,16.18,16.22,16.02,16.21,1387567.0,16.0718,16.1115,15.9128,16.1016,1387567.0
2022-12-14 14:30:00,16.21,16.24,16.09,16.19,1635136.0,16.1016,16.1314,15.9824,16.0817,1635136.0
2022-12-14 15:00:00,16.18,16.26,16.15,16.16,3914274.0,16.0718,16.1512,16.042,16.0519,3914274.0
2022-12-14 15:30:00,16.16,16.41,16.14,16.39,7190709.0,16.0519,16.3002,16.032,16.2803,7190709.0
2022-12-15 09:30:00,16.33,16.43,16.24,16.29,1043604.0,16.2207,16.3201,16.1314,16.181,1043604.0
2022-12-15 10:00:00,16.3,16.31,16.06,16.07,1412660.0,16.1909,16.2009,15.9526,15.9625,1412660.0
2022-12-15 10:30:00,16.07,16.29,16.03,16.23,1649282.0,15.9625,16.181,15.9228,16.1214,1649282.0
2022-12-15 11:00:00,16.23,16.24,16.14,16.18,690851.0,16.1214,16.1314,16.032,16.0718,690851.0
2022-12-15 11:30:00,16.18,16.28,16.17,16.27,749474.0,16.0718,16.1711,16.0618,16.1612,749474.0
2022-12-15 12:00:00,16.27,16.35,16.23,16.25,803184.0,16.1612,16.2406,16.1214,16.1413,803184.0
2022-12-15 12:30:00,16.26,16.27,16.11,16.12,805124.0,16.1512,16.1612,16.0022,16.0122,805124.0
2022-12-15 13:00:00,16.12,16.14,16.04,16.12,657092.0,16.0122,16.032,15.9327,16.0122,657092.0
2022-12-15 13:30:00,16.12,16.2,16.11,16.19,591201.0,16.0122,16.0916,16.0022,16.0817,591201.0
2022-12-15 14:00:00,16.19,16.24,16.17,16.21,632839.0,16.0817,16.1314,16.0618,16.1016,632839.0
2022-12-15 14:30:00,16.21,16.28,16.2,16.28,544637.0,16.1016,16.1711,16.0916,16.1711,544637.0
2022-12-15 15:00:00,16.28,16.35,16.27,16.34,886825.0,16.1711,16.2406,16.1612,16.2307,886825.0
2022-12-15 15:30:00,16.34,16.37,16.18,16.22,4039105.0,16.2307,16.2605,16.0718,16.1115,4039105.0
2022-12-16 09:30:00,16.09,16.19,15.94,16.14,2180917.0,15.9824,16.0817,15.8334,16.032,2180917.0
2022-12-16 10:00:00,16.14,16.18,16.01,16.04,580249.0,16.032,16.0718,15.9029,15.9327,580249.0
2022-12-16 10:30:00,16.03,16.04,15.95,16.04,937301.0,15.9228,15.9327,15.8433,15.9327,937301.0
2022-12-16 11:00:00,16.04,16.07,15.91,16.04,1864367.0,15.9327,15.9625,15.8036,15.9327,1864367.0
2022-12-16 11:30:00,16.04,16.07,15.92,15.92,490411.0,15.9327,15.9625,15.8135,15.8135,490411.0
2022-12-16 12:00:00,15.93,15.95,15.88,15.91,1412183.0,15.8234,15.8433,15.7738,15.8036,1412183.0
2022-12-16 12:30:00,15.91,15.92,15.84,15.88,627167.0,15.8036,15.8135,15.734,15.7738,627167.0
2022-12-16 13:00:00,15.88,15.92,15.87,15.91,742472.0,15.7738,15.8135,15.7638,15.8036,742472.0
2022-12-16 13:30:00,15.91,15.99,15.9,15.92,794225.0,15.8036,15.883,15.7936,15.8135,794225.0
2022-12-16 14:00:00,15.92,15.98,15.9,15.91,634020.0,15.8135,15.8731,15.7936,15.8036,634020.0
2022-12-16 14:30:00,15.92,15.99,15.89,15.97,815151.0,15.8135,15.883,15.7837,15.8632,815151.0
2022-12-16 15:00:00,15.97,16.06,15.96,16.04,1828886.0,15.8632,15.9526,15.8532,15.9327,1828886.0
2022-12-16 15:30:00,16.04,16.22,16.03,16.07,4374554.0,15.9327,16.1115,15.9228,15.9625,4374554.0
2022-12-19 09:30:00,16.08,16.15,16.02,16.04,742262.0,15.9724,16.042,15.9128,15.9327,742262.0
2022-12-19 10:00:00,16.04,16.22,16.03,16.22,701624.0,15.9327,16.1115,15.9228,16.1115,701624.0
2022-12-19 10:30:00,16.22,16.22,15.99,15.99,859867.0,16.1115,16.1115,15.883,15.883,859867.0
2022-12-19 11:00:00,15.99,16.0,15.86,15.87,1081520.0,15.883,15.893,15.7539,15.7638,1081520.0
2022-12-19 11:30:00,15.87,15.87,15.78,15.81,1367610.0,15.7638,15.7638,15.6744,15.7042,1367610.0
2022-12-19 12:00:00,15.82,15.84,15.64,15.72,698650.0,15.7142,15.734,15.5354,15.6148,698650.0
2022-12-19 12:30:00,15.72,15.74,15.7,15.73,696848.0,15.6148,15.6347,15.595,15.6248,696848.0
2022-12-19 13:00:00,15.73,15.73,15.64,15.7,519997.0,15.6248,15.6248,15.5354,15.595,519997.0
2022-12-19 13:30:00,15.7,15.78,15.67,15.76,557394.0,15.595,15.6744,15.5652,15.6546,557394.0
2022-12-19 14:00:00,15.76,15.76,15.58,15.6,629077.0,15.6546,15.6546,15.4758,15.4956,629077.0
2022-12-19 14:30:00,15.6,15.66,15.57,15.66,509734.0,15.4956,15.5552,15.4658,15.5552,509734.0
2022-12-19 15:00:00,15.66,15.75,15.64,15.75,1046383.0,15.5552,15.6446,15.5354,15.6446,1046383.0
2022-12-19 15:30:00,15.74,15.84,15.71,15.83,2114404.0,15.6347,15.734,15.6049,15.7241,2114404.0
2022-12-20 09:30:00,15.92,16.0,15.86,15.99,921741.0,15.8135,15.893,15.7539,15.883,921741.0
2022-12-20 10:00:00,15.99,16.1,15.98,16.05,604509.0,15.883,15.9923,15.8731,15.9426,604509.0
2022-12-20 10:30:00,16.05,16.08,15.96,15.96,762153.0,15.9426,15.9724,15.8532,15.8532,762153.0
2022-12-20 11:00:00,15.97,15.97,15.86,15.88,387230.0,15.8632,15.8632,15.7539,15.7738,387230.0
2022-12-20 11:30:00,15.87,15.96,15.86,15.96,302248.0,15.7638,15.8532,15.7539,15.8532,302248.0
2022-12-20 12:00:00,15.96,15.98,15.92,15.98,297309.0,15.8532,15.8731,15.8135,15.8731,297309.0
2022-12-20 12:30:00,15.98,16.01,15.96,16.0,295551.0,15.8731,15.9029,15.8532,15.893,295551.0
2022-12-20 13:00:00,16.0,16.01,15.97,15.98,442241.0,15.893,15.9029,15.8632,15.8731,442241.0
2022-12-20 13:30:00,15.98,16.0,15.94,15.95,1126207.0,15.8731,15.893,15.8334,15.8433,1126207.0
2022-12-20 14:00:00,15.95,16.01,15.93,15.96,1491623.0,15.8433,15.9029,15.8234,15.8532,1491623.0
2022-12-20 14:30:00,15.96,15.97,15.9,15.93,915341.0,15.8532,15.8632,15.7936,15.8234,915341.0
2022-12-20 15:00:00,15.93,15.97,15.89,15.97,891604.0,15.8234,15.8632,15.7837,15.8632,891604.0
2022-12-20 15:30:00,15.96,15.97,15.86,15.88,2017714.0,15.8532,15.8632,15.7539,15.7738,2017714.0
2022-12-21 09:30:00,15.97,16.02,15.86,15.9,655471.0,15.8632,15.9128,15.7539,15.7936,655471.0
2022-12-21 10:00:00,15.9,15.98,15.88,15.95,839542.0,15.7936,15.8731,15.7738,15.8433,839542.0
2022-12-21 10:30:00,15.95,16.03,15.94,15.96,589842.0,15.8433,15.9228,15.8334,15.8532,589842.0
2022-12-21 11:00:00,15.96,15.99,15.89,15.91,695757.0,15.8532,15.883,15.7837,15.8036,695757.0
2022-12-21 11:30:00,15.92,15.93,15.89,15.92,296070.0,15.8135,15.8234,15.7837,15.8135,296070.0
2022-12-21 12:00:00,15.92,15.93,15.9,15.91,287149.0,15.8135,15.8234,15.7936,15.8036,287149.0
2022-12-21 12:30:00,15.91,15.93,15.89,15.93,274888.0,15.8036,15.8234,15.7837,15.8234,274888.0
2022-12-21 13:00:00,15.93,15.99,15.92,15.96,612361.0,15.8234,15.883,15.8135,15.8532,612361.0
2022-12-21 13:30:00,15.97,16.02,15.96,16.02,775274.0,15.8632,15.9128,15.8532,15.9128,775274.0
2022-12-21 14:00:00,16.02,16.06,16.0,16.03,733482.0,15.9128,15.9526,15.893,15.9228,733482.0
2022-12-21 14:30:00,16.03,16.06,16.03,16.04,948741.0,15.9228,15.9526,15.9228,15.9327,948741.0
2022-12-21 15:00:00,16.03,16.05,15.98,16.0,728739.0,15.9228,15.9426,15.8731,15.893,728739.0
2022-12-21 15:30:00,16.0,16.03,15.94,15.95,2440421.0,15.893,15.9228,15.8334,15.8433,2440421.0
2022-12-22 09:30:00,15.9,15.98,15.78,15.83,985469.0,15.7936,15.8731,15.6744,15.7241,985469.0
2022-12-22 10:00:00,15.83,15.86,15.78,15.8,464867.0,15.7241,15.7539,15.6744,15.6943,464867.0
2022-12-22 10:30:00,15.81,15.84,15.78,15.82,409927.0,15.7042,15.734,15.6744,15.7142,409927.0
2022-12-22 11:00:00,15.81,15.86,15.8,15.85,411205.0,15.7042,15.7539,15.6943,15.744,411205.0
2022-12-22 11:30:00,15.85,15.9,15.83,15.87,387440.0,15.744,15.7936,15.7241,15.7638,387440.0
2022-12-22 12:00:00,15.87,15.87,15.73,15.74,395837.0,15.7638,15.7638,15.6248,15.6347,395837.0
2022-12-22 12:30:00,15.74,15.74,15.7,15.72,423138.0,15.6347,15.6347,15.595,15.6148,423138.0
2022-12-22 13:00:00,15.72,15.73,15.65,15.66,354241.0,15.6148,15.6248,15.5453,15.5552,354241.0
2022-12-22 13:30:00,15.65,15.7,15.61,15.7,403372.0,15.5453,15.595,15.5056,15.595,403372.0
2022-12-22 14:00:00,15.7,15.78,15.69,15.77,421670.0,15.595,15.6744,15.585,15.6645,421670.0
2022-12-22 14:30:00,15.77,15.86,15.74,15.84,453631.0,15.6645,15.7539,15.6347,15.734,453631.0
2022-12-22 15:00:00,15.85,15.95,15.83,15.94,513904.0,15.744,15.8433,15.7241,15.8334,513904.0
2022-12-22 15:30:00,15.94,15.96,15.86,15.96,1642580.0,15.8334,15.8532,15.7539,15.8532,1642580.0
2022-12-23 09:30:00,15.97,16.05,15.91,15.93,657027.0,15.8632,15.9426,15.8036,15.8234,657027.0
2022-12-23 10:00:00,15.95,16.05,15.91,16.02,828693.0,15.8433,15.9426,15.8036,15.9128,828693.0
2022-12-23 10:30:00,16.02,16.07,15.94,15.96,478688.0,15.9128,15.9625,15.8334,15.8532,478688.0
2022-12-23 11:00:00,15.95,15.96,15.89,15.9,471650.0,15.8433,15.8532,15.7837,15.7936,471650.0
2022-12-23 11:30:00,15.91,15.98,15.89,15.96,347596.0,15.8036,15.8731,15.7837,15.8532,347596.0
2022-12-23 12:00:00,15.96,16.02,15.95,15.99,413153.0,15.8532,15.9128,15.8433,15.883,413153.0
2022-12-23 12:30:00,15.99,16.01,15.97,15.99,301570.0,15.883,15.9029,15.8632,15.883,301570.0
2022-12-23 13:00:00,15.99,16.04,15.97,16.02,586747.0,15.883,15.9327,15.8632,15.9128,586747.0
2022-12-23 13:30:00,16.02,16.05,15.98,15.99,454428.0,15.9128,15.9426,15.8731,15.883,454428.0
2022-12-23 14:00:00,15.99,16.0,15.97,15.99,126328.0,15.883,15.893,15.8632,15.883,126328.0
2022-12-23 14:30:00,15.99,16.04,15.98,16.04,202441.0,15.883,15.9327,15.8731,15.9327,202441.0
2022-12-23 15:00:00,16.04,16.09,16.01,16.03,500242.0,15.9327,15.9824,15.9029,15.9228,500242.0
2022-12-23 15:30:00,16.03,16.06,16.01,16.06,1799525.0,15.9228,15.9526,15.9029,15.9526,1799525.0
2022-12-27 09:30:00,16.12,16.16,16.03,16.13,683131.0,16.0122,16.0519,15.9228,16.0221,683131.0
2022-12-27 10:00:00,16.13,16.26,16.07,16.22,667068.0,16.0221,16.1512,15.9625,16.1115,667068.0
2022-12-27 10:30:00,16.22,16.26,16.18,16.21,530772.0,16.1115,16.1512,16.0718,16.1016,530772.0
2022-12-27 11:00:00,16.21,16.33,16.21,16.32,460598.0,16.1016,16.2207,16.1016,16.2108,460598.0
2022-12-27 11:30:00,16.32,16.4,16.32,16.37,653906.0,16.2108,16.2903,16.2108,16.2605,653906.0
2022-12-27 12:00:00,16.37,16.4,16.32,16.34,544122.0,16.2605,16.2903,16.2108,16.2307,544122.0
2022-12-27 12:30:00,16.34,16.35,16.26,16.29,824428.0,16.2307,16.2406,16.1512,16.181,824428.0
2022-12-27 13:00:00,16.29,16.34,16.28,16.32,390827.0,16.181,16.2307,16.1711,16.2108,390827.0
2022-12-27 13:30:00,16.32,16.34,16.26,16.27,469256.0,16.2108,16.2307,16.1512,16.1612,469256.0
2022-12-27 14:00:00,16.27,16.3,16.23,16.27,421964.0,16.1612,16.1909,16.1214,16.1612,421964.0
2022-12-27 14:30:00,16.27,16.44,16.27,16.44,908059.0,16.1612,16.33,16.1612,16.33,908059.0
2022-12-27 15:00:00,16.44,16.46,16.39,16.43,944458.0,16.33,16.3499,16.2803,16.3201,944458.0
2022-12-27 15:30:00,16.42,16.46,16.38,16.45,2090623.0,16.3101,16.3499,16.2704,16.3399,2090623.0
2022-12-28 09:30:00,16.45,16.49,16.36,16.37,421753.0,16.3399,16.3797,16.2505,16.2605,421753.0
2022-12-28 10:00:00,16.37,16.4,16.18,16.2,560426.0,16.2605,16.2903,16.0718,16.0916,560426.0
2022-12-28 10:30:00,16.2,16.26,16.17,16.21,507260.0,16.0916,16.1512,16.0618,16.1016,507260.0
2022-12-28 11:00:00,16.21,16.26,16.15,16.25,522548.0,16.1016,16.1512,16.042,16.1413,522548.0
2022-12-28 11:30:00,16.25,16.31,16.24,16.27,628189.0,16.1413,16.2009,16.1314,16.1612,628189.0
2022-12-28 12:00:00,16.25,16.26,16.16,16.19,401442.0,16.1413,16.1512,16.0519,16.0817,401442.0
2022-12-28 12:30:00,16.19,16.25,16.17,16.25,344320.0,16.0817,16.1413,16.0618,16.1413,344320.0
2022-12-28 13:00:00,16.25,16.27,16.23,16.27,347268.0,16.1413,16.1612,16.1214,16.1612,347268.0
2022-12-28 13:30:00,16.27,16.27,16.23,16.25,237055.0,16.1612,16.1612,16.1214,16.1413,237055.0
2022-12-28 14:00:00,16.25,16.3,16.23,16.29,389969.0,16.1413,16.1909,16.1214,16.181,389969.0
2022-12-28 14:30:00,16.29,16.31,16.23,16.25,377214.0,16.181,16.2009,16.1214,16.1413,377214.0
2022-12-28 15:00:00,16.25,16.25,16.13,16.15,648339.0,16.1413,16.1413,16.0221,16.042,648339.0
2022-12-28 15:30:00,16.14,16.17,16.11,16.14,1514352.0,16.032,16.0618,16.0022,16.032,1514352.0
2022-12-29 09:30:00,16.21,16.34,16.18,16.3,354690.0,16.1016,16.2307,16.0718,16.1909,354690.0
2022-12-29 10:00:00,16.3,16.37,16.25,16.26,648919.0,16.1909,16.2605,16.1413,16.1512,648919.0
2022-12-29 10:30:00,16.25,16.31,16.2,16.26,947597.0,16.1413,16.2009,16.0916,16.1512,947597.0
2022-12-29 11:00:00,16.27,16.29,16.22,16.25,406023.0,16.1612,16.181,16.1115,16.1413,406023.0
2022-12-29 11:30:00,16.25,16.33,16.24,16.32,403230.0,16.1413,16.2207,16.1314,16.2108,403230.0
2022-12-29 12:00:00,16.32,16.33,16.27,16.3,275029.0,16.2108,16.2207,16.1612,16.1909,275029.0
2022-12-29 12:30:00,16.3,16.32,16.28,16.31,274008.0,16.1909,16.2108,16.1711,16.2009,274008.0
2022-12-29 13:00:00,16.3,16.32,16.29,16.31,321159.0,16.1909,16.2108,16.181,16.2009,321159.0
2022-12-29 13:30:00,16.3,16.36,16.3,16.34,295833.0,16.1909,16.2505,16.1909,16.2307,295833.0
2022-12-29 14:00:00,16.34,16.35,16.3,16.32,271659.0,16.2307,16.2406,16.1909,16.2108,271659.0
2022-12-29 14:30:00,16.32,16.38,16.31,16.35,280766.0,16.2108,16.2704,16.2009,16.2406,280766.0
2022-12-29 15:00:00,16.35,16.36,16.29,16.3,515404.0,16.2406,16.2505,16.181,16.1909,515404.0
2022-12-29 15:30:00,16.3,16.34,16.25,16.34,1580566.0,16.1909,16.2307,16.1413,16.2307,1580566.0
2022-12-30 09:30:00,16.3,16.33,16.18,16.25,433743.0,16.1909,16.2207,16.0718,16.1413,433743.0
2022-12-30 10:00:00,16.25,16.38,16.25,16.37,331281.0,16.1413,16.2704,16.1413,16.2605,331281.0
2022-12-30 10:30:00,16.37,16.37,16.22,16.24,625528.0,16.2605,16.2605,16.1115,16.1314,625528.0
2022-12-30 11:00:00,16.23,16.28,16.22,16.24,255710.0,16.1214,16.1711,16.1115,16.1314,255710.0
2022-12-30 11:30:00,16.24,16.28,16.23,16.26,189631.0,16.1314,16.1711,16.1214,16.1512,189631.0
2022-12-30 12:00:00,16.27,16.3,16.25,16.3,197529.0,16.1612,16.1909,16.1413,16.1909,197529.0
2022-12-30 12:30:00,16.3,16.32,16.26,16.3,360109.0,16.1909,16.2108,16.1512,16.1909,360109.0
2022-12-30 13:00:00,16.29,16.3,16.2,16.25,269815.0,16.181,16.1909,16.0916,16.1413,269815.0
2022-12-30 13:30:00,16.25,16.3,16.23,16.23,266052.0,16.1413,16.1909,16.1214,16.1214,266052.0
2022-12-30 14:00:00,16.23,16.26,16.21,16.25,331573.0,16.1214,16.1512,16.1016,16.1413,331573.0
2022-12-30 14:30:00,16.25,16.26,16.21,16.23,253839.0,16.1413,16.1512,16.1016,16.1214,253839.0
2022-12-30 15:00:00,16.23,16.29,16.22,16.25,796333.0,16.1214,16.181,16.1115,16.1413,796333.0
2022-12-30 15:30:00,16.25,16.32,16.24,16.26,1903588.0,16.1413,16.2108,16.1314,16.1512,1903588.0
2023-01-03 09:30:00,15.99,16.16,15.83,15.86,1977046.0,15.883,16.0519,15.7241,15.7539,1977046.0
2023-01-03 10:00:00,15.86,15.91,15.49,15.66,1685544.0,15.7539,15.8036,15.3864,15.5552,1685544.0
2023-01-03 10:30:00,15.66,15.82,15.64,15.82,1407414.0,15.5552,15.7142,15.5354,15.7142,1407414.0
2023-01-03 11:00:00,15.82,15.83,15.62,15.69,890555.0,15.7142,15.7241,15.5155,15.585,890555.0
2023-01-03 11:30:00,15.69,15.69,15.54,15.64,1624673.0,15.585,15.585,15.436,15.5354,1624673.0
2023-01-03 12:00:00,15.64,15.77,15.63,15.7,1226181.0,15.5354,15.6645,15.5254,15.595,1226181.0
2023-01-03 12:30:00,15.7,15.74,15.65,15.72,536742.0,15.595,15.6347,15.5453,15.6148,536742.0
2023-01-03 13:00:00,15.72,15.74,15.67,15.72,504331.0,15.6148,15.6347,15.5652,15.6148,504331.0
2023-01-03 13:30:00,15.72,15.78,15.71,15.77,353170.0,15.6148,15.6744,15.6049,15.6645,353170.0
2023-01-03 14:00:00,15.77,15.83,15.75,15.75,854263.0,15.6645,15.7241,15.6446,15.6446,854263.0
2023-01-03 14:30:00,15.76,15.77,15.69,15.71,929547.0,15.6546,15.6645,15.585,15.6049,929547.0
2023-01-03 15:00:00,15.7,15.76,15.69,15.72,598217.0,15.595,15.6546,15.585,15.6148,598217.0
2023-01-03 15:30:00,15.72,15.76,15.67,15.68,2381783.0,15.6148,15.6546,15.5652,15.5751,2381783.0
2023-01-04 09:30:00,15.75,15.83,15.66,15.76,1030706.0,15.6446,15.7241,15.5552,15.6546,1030706.0
2023-01-04 10:00:00,15.75,15.8,15.64,15.72,665816.0,15.6446,15.6943,15.5354,15.6148,665816.0
2023-01-04 10:30:00,15.72,15.84,15.7,15.79,770553.0,15.6148,15.734,15.595,15.6844,770553.0
2023-01-04 11:00:00,15.79,15.85,15.79,15.83,398513.0,15.6844,15.744,15.6844,15.7241,398513.0
2023-01-04 11:30:00,15.83,15.94,15.82,15.93,446687.0,15.7241,15.8334,15.7142,15.8234,446687.0
2023-01-04 12:00:00,15.93,15.98,15.89,15.94,586324.0,15.8234,15.8731,15.7837,15.8334,586324.0
2023-01-04 12:30:00,15.94,15.99,15.91,15.94,517094.0,15.8334,15.883,15.8036,15.8334,517094.0
2023-01-04 13:00:00,15.94,15.98,15.91,15.91,451335.0,15.8334,15.8731,15.8036,15.8036,451335.0
2023-01-04 13:30:00,15.92,15.94,15.85,15.87,504290.0,15.8135,15.8334,15.744,15.7638,504290.0
2023-01-04 14:00:00,15.87,15.93,15.84,15.87,1051036.0,15.7638,15.8234,15.734,15.7638,1051036.0
2023-01-04 14:30:00,15.87,15.94,15.86,15.93,589190.0,15.7638,15.8334,15.7539,15.8234,589190.0
2023-01-04 15:00:00,15.94,15.97,15.91,15.93,886282.0,15.8334,15.8632,15.8036,15.8234,886282.0
2023-01-04 15:30:00,15.93,15.93,15.85,15.87,3739170.0,15.8234,15.8234,15.744,15.7638,3739170.0
2023-01-05 09:30:00,15.76,15.79,15.57,15.64,767004.0,15.6546,15.6844,15.4658,15.5354,767004.0
2023-01-05 10:00:00,15.65,15.73,15.59,15.71,767751.0,15.5453,15.6248,15.4857,15.6049,767751.0
2023-01-05 10:30:00,15.71,15.75,15.69,15.72,569407.0,15.6049,15.6446,15.585,15.6148,569407.0
2023-01-05 11:00:00,15.72,15.78,15.65,15.67,518368.0,15.6148,15.6744,15.5453,15.5652,518368.0
2023-01-05 11:30:00,15.68,15.72,15.67,15.71,333457.0,15.5751,15.6148,15.5652,15.6049,333457.0
2023-01-05 12:00:00,15.7,15.73,15.68,15.73,305171.0,15.595,15.6248,15.5751,15.6248,305171.0
2023-01-05 12:30:00,15.73,15.79,15.72,15.79,292414.0,15.6248,15.6844,15.6148,15.6844,292414.0
2023-01-05 13:00:00,15.79,15.8,15.71,15.77,388581.0,15.6844,15.6943,15.6049,15.6645,388581.0
2023-01-05 13:30:00,15.77,15.8,15.74,15.75,263270.0,15.6645,15.6943,15.6347,15.6446,263270.0
2023-01-05 14:00:00,15.74,15.78,15.69,15.7,316725.0,15.6347,15.6744,15.585,15.595,316725.0
2023-01-05 14:30:00,15.7,15.75,15.68,15.72,481965.0,15.595,15.6446,15.5751,15.6148,481965.0
2023-01-05 15:00:00,15.71,15.71,15.67,15.68,566629.0,15.6049,15.6049,15.5652,15.5751,566629.0
2023-01-05 15:30:00,15.68,15.73,15.64,15.66,1880254.0,15.5751,15.6248,15.5354,15.5552,1880254.0
2023-01-06 09:30:00,15.86,15.93,15.73,15.92,677907.0,15.7539,15.8234,15.6248,15.8135,677907.0
2023-01-06 10:00:00,15.93,16.0,15.89,15.89,695468.0,15.8234,15.893,15.7837,15.7837,695468.0
2023-01-06 10:30:00,15.89,15.97,15.87,15.93,650240.0,15.7837,15.8632,15.7638,15.8234,650240.0
2023-01-06 11:00:00,15.93,15.97,15.86,15.88,368507.0,15.8234,15.8632,15.7539,15.7738,368507.0
2023-01-06 11:30:00,15.88,15.89,15.78,15.78,313334.0,15.7738,15.7837,15.6744,15.6744,313334.0
2023-01-06 12:00:00,15.79,15.79,15.65,15.67,315166.0,15.6844,15.6844,15.5453,15.5652,315166.0
2023-01-06 12:30:00,15.67,15.73,15.66,15.68,480358.0,15.5652,15.6248,15.5552,15.5751,480358.0
2023-01-06 13:00:00,15.69,15.73,15.67,15.72,371892.0,15.585,15.6248,15.5652,15.6148,371892.0
2023-01-06 13:30:00,15.72,15.75,15.7,15.74,326087.0,15.6148,15.6446,15.595,15.6347,326087.0
2023-01-06 14:00:00,15.74,15.83,15.74,15.81,352062.0,15.6347,15.7241,15.6347,15.7042,352062.0
2023-01-06 14:30:00,15.81,15.92,15.8,15.92,371614.0,15.7042,15.8135,15.6943,15.8135,371614.0
2023-01-06 15:00:00,15.92,15.94,15.86,15.88,736001.0,15.8135,15.8334,15.7539,15.7738,736001.0
2023-01-06 15:30:00,15.88,15.91,15.86,15.88,1502935.0,15.7738,15.8036,15.7539,15.7738,1502935.0
2023-01-09 09:30:00,15.93,15.99,15.85,15.98,404750.0,15.8234,15.883,15.744,15.8731,404750.0
2023-01-09 10:00:00,15.99,16.08,15.93,15.93,510161.0,15.883,15.9724,15.8234,15.8234,510161.0
2023-01-09 10:30:00,15.94,16.05,15.93,16.02,709689.0,15.8334,15.9426,15.8234,15.9128,709689.0
2023-01-09 11:00:00,16.02,16.12,16.02,16.07,847011.0,15.9128,16.0122,15.9128,15.9625,847011.0
2023-01-09 11:30:00,16.07,16.19,16.06,16.19,508968.0,15.9625,16.0817,15.9526,16.0817,508968.0
2023-01-09 12:00:00,16.19,16.19,16.03,16.04,513133.0,16.0817,16.0817,15.9228,15.9327,513133.0
2023-01-09 12:30:00,16.04,16.08,16.02,16.07,469284.0,15.9327,15.9724,15.9128,15.9625,469284.0
2023-01-09 13:00:00,16.08,16.09,16.04,16.07,316982.0,15.9724,15.9824,15.9327,15.9625,316982.0
2023-01-09 13:30:00,16.07,16.13,16.04,16.12,441203.0,15.9625,16.0221,15.9327,16.0122,441203.0
2023-01-09 14:00:00,16.12,16.14,16.08,16.12,398878.0,16.0122,16.032,15.9724,16.0122,398878.0
2023-01-09 14:30:00,16.12,16.15,16.1,16.12,502032.0,16.0122,16.042,15.9923,16.0122,502032.0
2023-01-09 15:00:00,16.12,16.14,16.05,16.05,521985.0,16.0122,16.032,15.9426,15.9426,521985.0
2023-01-09 15:30:00,16.05,16.08,15.95,15.95,1801240.0,15.9426,15.9724,15.8433,15.8433,1801240.0
2023-01-10 09:30:00,15.65,15.79,15.5,15.58,7932322.0,15.5453,15.6844,15.3963,15.4758,7932322.0
2023-01-10 10:00:00,15.58,15.67,15.5,15.64,2182488.0,15.4758,15.5652,15.3963,15.5354,2182488.0
2023-01-10 10:30:00,15.64,15.65,15.53,15.65,2254763.0,15.5354,15.5453,15.4261,15.5453,2254763.0
2023-01-10 11:00:00,15.65,15.82,15.64,15.79,2613516.0,15.5453,15.7142,15.5354,15.6844,2613516.0
2023-01-10 11:30:00,15.79,15.86,15.77,15.82,1978921.0,15.6844,15.7539,15.6645,15.7142,1978921.0
2023-01-10 12:00:00,15.83,15.9,15.81,15.81,1262726.0,15.7241,15.7936,15.7042,15.7042,1262726.0
2023-01-10 12:30:00,15.82,15.85,15.78,15.82,1079777.0,15.7142,15.744,15.6744,15.7142,1079777.0
2023-01-10 13:00:00,15.82,15.85,15.77,15.81,866214.0,15.7142,15.744,15.6645,15.7042,866214.0
2023-01-10 13:30:00,15.81,15.84,15.75,15.76,1803387.0,15.7042,15.734,15.6446,15.6546,1803387.0
2023-01-10 14:00:00,15.75,15.81,15.73,15.77,1130758.0,15.6446,15.7042,15.6248,15.6645,1130758.0
2023-01-10 14:30:00,15.78,15.8,15.74,15.76,962742.0,15.6744,15.6943,15.6347,15.6546,962742.0
2023-01-10 15:00:00,15.76,15.86,15.74,15.85,1068261.0,15.6546,15.7539,15.6347,15.744,1068261.0
2023-01-10 15:30:00,15.85,15.96,15.83,15.94,3334016.0,15.744,15.8532,15.7241,15.8334,3334016.0
2023-01-11 09:30:00,15.9,15.95,15.74,15.95,1378113.0,15.7936,15.8433,15.6347,15.8433,1378113.0
2023-01-11 10:00:00,15.95,15.95,15.8,15.82,924525.0,15.8433,15.8433,15.6943,15.7142,924525.0
2023-01-11 10:30:00,15.82,15.86,15.8,15.85,880740.0,15.7142,15.7539,15.6943,15.744,880740.0
2023-01-11 11:00:00,15.85,15.86,15.75,15.79,812833.0,15.744,15.7539,15.6446,15.6844,812833.0
2023-01-11 11:30:00,15.79,15.79,15.72,15.74,503095.0,15.6844,15.6844,15.6148,15.6347,503095.0
2023-01-11 12:00:00,15.74,15.8,15.71,15.79,766097.0,15.6347,15.6943,15.6049,15.6844,766097.0
2023-01-11 12:30:00,15.79,15.8,15.76,15.77,409066.0,15.6844,15.6943,15.6546,15.6645,409066.0
2023-01-11 13:00:00,15.78,15.8,15.76,15.79,455265.0,15.6744,15.6943,15.6546,15.6844,455265.0
2023-01-11 13:30:00,15.79,15.8,15.75,15.76,466318.0,15.6844,15.6943,15.6446,15.6546,466318.0
2023-01-11 14:00:00,15.77,15.8,15.74,15.78,578041.0,15.6645,15.6943,15.6347,15.6744,578041.0
2023-01-11 14:30:00,15.78,15.83,15.77,15.8,637030.0,15.6744,15.7241,15.6645,15.6943,637030.0
2023-01-11 15:00:00,15.8,15.82,15.78,15.79,1071593.0,15.6943,15.7142,15.6744,15.6844,1071593.0
2023-01-11 15:30:00,15.79,15.8,15.71,15.75,2331682.0,15.6844,15.6943,15.6049,15.6446,2331682.0
2023-01-12 09:30:00,15.8,15.81,15.73,15.78,604730.0,15.6943,15.7042,15.6248,15.6744,604730.0
2023-01-12 10:00:00,15.78,15.95,15.75,15.9,1455099.0,15.6744,15.8433,15.6446,15.7936,1455099.0
2023-01-12 10:30:00,15.9,15.91,15.8,15.88,766812.0,15.7936,15.8036,15.6943,15.7738,766812.0
2023-01-12 11:00:00,15.87,15.95,15.82,15.95,1076328.0,15.7638,15.8433,15.7142,15.8433,1076328.0
2023-01-12 11:30:00,15.94,16.11,15.9,16.1,3102263.0,15.8334,16.0022,15.7936,15.9923,3102263.0
2023-01-12 12:00:00,16.1,16.12,16.03,16.09,2595511.0,15.9923,16.0122,15.9228,15.9824,2595511.0
2023-01-12 12:30:00,16.1,16.11,15.98,15.99,1500181.0,15.9923,16.0022,15.8731,15.883,1500181.0
2023-01-12 13:00:00,16.0,16.05,15.96,16.02,2477949.0,15.893,15.9426,15.8532,15.9128,2477949.0
2023-01-12 13:30:00,16.02,16.07,16.01,16.03,766737.0,15.9128,15.9625,15.9029,15.9228,766737.0
2023-01-12 14:00:00,16.03,16.1,15.99,16.09,1367077.0,15.9228,15.9923,15.883,15.9824,1367077.0
2023-01-12 14:30:00,16.08,16.11,16.05,16.1,1185660.0,15.9724,16.0022,15.9426,15.9923,1185660.0
2023-01-12 15:00:00,16.1,16.1,16.03,16.04,937032.0,15.9923,15.9923,15.9228,15.9327,937032.0
2023-01-12 15:30:00,16.04,16.07,15.96,15.96,3933611.0,15.9327,15.9625,15.8532,15.8532,3933611.0
2023-01-13 09:30:00,15.85,15.9,15.71,15.75,556936.0,15.744,15.7936,15.6049,15.6446,556936.0
2023-01-13 10:00:00,15.74,15.93,15.66,15.89,804189.0,15.6347,15.8234,15.5552,15.7837,804189.0
2023-01-13 10:30:00,15.89,15.9,15.79,15.82,677681.0,15.7837,15.7936,15.6844,15.7142,677681.0
2023-01-13 11:00:00,15.82,15.84,15.67,15.77,1260298.0,15.7142,15.734,15.5652,15.6645,1260298.0
2023-01-13 11:30:00,15.78,15.78,15.72,15.76,638848.0,15.6744,15.6744,15.6148,15.6546,638848.0
2023-01-13 12:00:00,15.75,15.78,15.72,15.76,399057.0,15.6446,15.6744,15.6148,15.6546,399057.0
2023-01-13 12:30:00,15.76,15.84,15.75,15.84,417748.0,15.6546,15.734,15.6446,15.734,417748.0
2023-01-13 13:00:00,15.84,15.84,15.73,15.73,600512.0,15.734,15.734,15.6248,15.6248,600512.0
2023-01-13 13:30:00,15.73,15.8,15.7,15.74,918742.0,15.6248,15.6943,15.595,15.6347,918742.0
2023-01-13 14:00:00,15.74,15.83,15.71,15.82,779569.0,15.6347,15.7241,15.6049,15.7142,779569.0
2023-01-13 14:30:00,15.82,15.89,15.8,15.85,743486.0,15.7142,15.7837,15.6943,15.744,743486.0
2023-01-13 15:00:00,15.85,15.91,15.83,15.91,654376.0,15.744,15.8036,15.7241,15.8036,654376.0
2023-01-13 15:30:00,15.91,15.93,15.86,15.87,2062002.0,15.8036,15.8234,15.7539,15.7638,2062002.0
2023-01-17 09:30:00,15.91,15.98,15.86,15.95,797672.0,15.8036,15.8731,15.7539,15.8433,797672.0
2023-01-17 10:00:00,15.95,15.97,15.86,15.97,553368.0,15.8433,15.8632,15.7539,15.8632,553368.0
2023-01-17 10:30:00,15.97,15.97,15.9,15.92,470628.0,15.8632,15.8632,15.7936,15.8135,470628.0
2023-01-17 11:00:00,15.91,15.92,15.84,15.85,671870.0,15.8036,15.8135,15.734,15.744,671870.0
2023-01-17 11:30:00,15.85,15.87,15.81,15.84,839442.0,15.744,15.7638,15.7042,15.734,839442.0
2023-01-17 12:00:00,15.84,15.91,15.84,15.85,647707.0,15.734,15.8036,15.734,15.744,647707.0
2023-01-17 12:30:00,15.86,15.89,15.84,15.87,347820.0,15.7539,15.7837,15.734,15.7638,347820.0
2023-01-17 13:00:00,15.87,15.91,15.86,15.91,458088.0,15.7638,15.8036,15.7539,15.8036,458088.0
2023-01-17 13:30:00,15.91,15.93,15.88,15.89,504805.0,15.8036,15.8234,15.7738,15.7837,504805.0
2023-01-17 14:00:00,15.89,16.0,15.88,15.94,1257770.0,15.7837,15.893,15.7738,15.8334,1257770.0
2023-01-17 14:30:00,15.94,15.94,15.87,15.88,764158.0,15.8334,15.8334,15.7638,15.7738,764158.0
2023-01-17 15:00:00,15.88,15.92,15.86,15.92,1598970.0,15.7738,15.8135,15.7539,15.8135,1598970.0
2023-01-17 15:30:00,15.92,15.93,15.86,15.87,1957814.0,15.8135,15.8234,15.7539,15.7638,1957814.0
2023-01-18 09:30:00,15.98,15.98,15.71,15.75,531030.0,15.8731,15.8731,15.6049,15.6446,531030.0
2023-01-18 10:00:00,15.75,15.87,15.71,15.85,1044184.0,15.6446,15.7638,15.6049,15.744,1044184.0
2023-01-18 10:30:00,15.85,15.88,15.8,15.83,1227649.0,15.744,15.7738,15.6943,15.7241,1227649.0
2023-01-18 11:00:00,15.82,15.83,15.71,15.73,486812.0,15.7142,15.7241,15.6049,15.6248,486812.0
2023-01-18 11:30:00,15.74,15.77,15.69,15.71,543179.0,15.6347,15.6645,15.585,15.6049,543179.0
2023-01-18 12:00:00,15.71,15.74,15.62,15.62,1657952.0,15.6049,15.6347,15.5155,15.5155,1657952.0
2023-01-18 12:30:00,15.63,15.66,15.6,15.62,398439.0,15.5254,15.5552,15.4956,15.5155,398439.0
2023-01-18 13:00:00,15.62,15.66,15.55,15.61,674565.0,15.5155,15.5552,15.446,15.5056,674565.0
2023-01-18 13:30:00,15.61,15.67,15.6,15.64,600914.0,15.5056,15.5652,15.4956,15.5354,600914.0
2023-01-18 14:00:00,15.64,15.67,15.61,15.62,549605.0,15.5354,15.5652,15.5056,15.5155,549605.0
2023-01-18 14:30:00,15.62,15.64,15.58,15.61,1116984.0,15.5155,15.5354,15.4758,15.5056,1116984.0
2023-01-18 15:00:00,15.6,15.68,15.58,15.62,1172593.0,15.4956,15.5751,15.4758,15.5155,1172593.0
2023-01-18 15:30:00,15.62,15.64,15.57,15.62,2780568.0,15.5155,15.5354,15.4658,15.5155,2780568.0
2023-01-19 09:30:00,15.5,15.64,15.45,15.62,562234.0,15.3963,15.5354,15.3466,15.5155,562234.0
2023-01-19 10:00:00,15.61,15.62,15.45,15.46,609893.0,15.5056,15.5155,15.3466,15.3566,609893.0
2023-01-19 10:30:00,15.46,15.53,15.38,15.48,1611528.0,15.3566,15.4261,15.2771,15.3764,1611528.0
2023-01-19 11:00:00,15.48,15.51,15.33,15.34,916677.0,15.3764,15.4062,15.2274,15.2374,916677.0
2023-01-19 11:30:00,15.34,15.38,15.31,15.35,563253.0,15.2374,15.2771,15.2076,15.2473,563253.0
2023-01-19 12:00:00,15.35,15.47,15.32,15.4,884244.0,15.2473,15.3665,15.2175,15.297,884244.0
2023-01-19 12:30:00,15.4,15.43,15.36,15.41,718963.0,15.297,15.3268,15.2572,15.3069,718963.0
2023-01-19 13:00:00,15.41,15.44,15.33,15.36,565063.0,15.3069,15.3367,15.2274,15.2572,565063.0
2023-01-19 13:30:00,15.36,15.44,15.35,15.44,667676.0,15.2572,15.3367,15.2473,15.3367,667676.0
2023-01-19 14:00:00,15.44,15.48,15.42,15.46,437414.0,15.3367,15.3764,15.3168,15.3566,437414.0
2023-01-19 14:30:00,15.46,15.47,15.41,15.46,585891.0,15.3566,15.3665,15.3069,15.3566,585891.0
2023-01-19 15:00:00,15.46,15.5,15.45,15.47,625040.0,15.3566,15.3963,15.3466,15.3665,625040.0
2023-01-19 15:30:00,15.48,15.5,15.43,15.44,1770294.0,15.3764,15.3963,15.3268,15.3367,1770294.0
2023-01-20 09:30:00,15.46,15.51,15.37,15.47,1179111.0,15.3566,15.4062,15.2672,15.3665,1179111.0
2023-01-20 10:00:00,15.47,15.62,15.46,15.57,962532.0,15.3665,15.5155,15.3566,15.4658,962532.0
2023-01-20 10:30:00,15.57,15.6,15.52,15.6,638550.0,15.4658,15.4956,15.4162,15.4956,638550.0
2023-01-20 11:00:00,15.6,15.67,15.58,15.66,765156.0,15.4956,15.5652,15.4758,15.5552,765156.0
2023-01-20 11:30:00,15.66,15.67,15.58,15.61,638903.0,15.5552,15.5652,15.4758,15.5056,638903.0
2023-01-20 12:00:00,15.61,15.63,15.58,15.59,252628.0,15.5056,15.5254,15.4758,15.4857,252628.0
2023-01-20 12:30:00,15.59,15.6,15.56,15.58,318503.0,15.4857,15.4956,15.4559,15.4758,318503.0
2023-01-20 13:00:00,15.59,15.61,15.58,15.6,500397.0,15.4857,15.5056,15.4758,15.4956,500397.0
2023-01-20 13:30:00,15.6,15.63,15.59,15.62,503173.0,15.4956,15.5254,15.4857,15.5155,503173.0
2023-01-20 14:00:00,15.62,15.64,15.59,15.6,290072.0,15.5155,15.5354,15.4857,15.4956,290072.0
2023-01-20 14:30:00,15.6,15.62,15.57,15.6,443742.0,15.4956,15.5155,15.4658,15.4956,443742.0
2023-01-20 15:00:00,15.6,15.65,15.59,15.63,608905.0,15.4956,15.5453,15.4857,15.5254,608905.0
2023-01-20 15:30:00,15.62,15.65,15.58,15.64,1613779.0,15.5155,15.5453,15.4758,15.5354,1613779.0
2023-01-23 09:30:00,15.62,15.75,15.56,15.74,411838.0,15.5155,15.6446,15.4559,15.6347,411838.0
2023-01-23 10:00:00,15.74,15.81,15.72,15.77,928242.0,15.6347,15.7042,15.6148,15.6645,928242.0
2023-01-23 10:30:00,15.77,15.86,15.75,15.85,526849.0,15.6645,15.7539,15.6446,15.744,526849.0
2023-01-23 11:00:00,15.85,15.88,15.78,15.78,678889.0,15.744,15.7738,15.6744,15.6744,678889.0
2023-01-23 11:30:00,15.79,15.79,15.73,15.76,604373.0,15.6844,15.6844,15.6248,15.6546,604373.0
2023-01-23 12:00:00,15.76,15.85,15.73,15.85,453574.0,15.6546,15.744,15.6248,15.744,453574.0
2023-01-23 12:30:00,15.85,15.89,15.81,15.88,646117.0,15.744,15.7837,15.7042,15.7738,646117.0
2023-01-23 13:00:00,15.88,15.9,15.79,15.79,538930.0,15.7738,15.7936,15.6844,15.6844,538930.0
2023-01-23 13:30:00,15.8,15.89,15.78,15.86,611434.0,15.6943,15.7837,15.6744,15.7539,611434.0
2023-01-23 14:00:00,15.86,15.86,15.79,15.79,486150.0,15.7539,15.7539,15.6844,15.6844,486150.0
2023-01-23 14:30:00,15.79,15.82,15.71,15.74,717041.0,15.6844,15.7142,15.6049,15.6347,717041.0
2023-01-23 15:00:00,15.73,15.75,15.69,15.73,590235.0,15.6248,15.6446,15.585,15.6248,590235.0
2023-01-23 15:30:00,15.73,15.75,15.68,15.73,1347752.0,15.6248,15.6446,15.5751,15.6248,1347752.0
2023-01-24 09:30:00,15.73,15.87,15.66,15.73,496148.0,15.6248,15.7638,15.5552,15.6248,496148.0
2023-01-24 10:00:00,15.73,15.84,15.69,15.8,564888.0,15.6248,15.734,15.585,15.6943,564888.0
2023-01-24 10:30:00,15.81,15.91,15.77,15.89,735999.0,15.7042,15.8036,15.6645,15.7837,735999.0
2023-01-24 11:00:00,15.9,15.9,15.81,15.85,269193.0,15.7936,15.7936,15.7042,15.744,269193.0
2023-01-24 11:30:00,15.85,15.9,15.82,15.87,611475.0,15.744,15.7936,15.7142,15.7638,611475.0
2023-01-24 12:00:00,15.86,15.91,15.81,15.88,449644.0,15.7539,15.8036,15.7042,15.7738,449644.0
2023-01-24 12:30:00,15.88,15.89,15.85,15.88,480241.0,15.7738,15.7837,15.744,15.7738,480241.0
2023-01-24 13:00:00,15.88,15.9,15.84,15.88,455705.0,15.7738,15.7936,15.734,15.7738,455705.0
2023-01-24 13:30:00,15.88,15.89,15.84,15.88,234478.0,15.7738,15.7837,15.734,15.7738,234478.0
2023-01-24 14:00:00,15.88,15.89,15.83,15.87,312692.0,15.7738,15.7837,15.7241,15.7638,312692.0
2023-01-24 14:30:00,15.87,15.91,15.86,15.91,399397.0,15.7638,15.8036,15.7539,15.8036,399397.0
2023-01-24 15:00:00,15.91,15.92,15.86,15.89,469527.0,15.8036,15.8135,15.7539,15.7837,469527.0
2023-01-24 15:30:00,15.89,15.89,15.82,15.82,1410393.0,15.7837,15.7837,15.7142,15.7142,1410393.0
2023-01-25 09:30:00,15.69,15.88,15.65,15.77,807034.0,15.585,15.7738,15.5453,15.6645,807034.0
2023-01-25 10:00:00,15.76,15.91,15.76,15.83,783695.0,15.6546,15.8036,15.6546,15.7241,783695.0
2023-01-25 10:30:00,15.84,15.92,15.83,15.91,756761.0,15.734,15.8135,15.7241,15.8036,756761.0
2023-01-25 11:00:00,15.91,15.97,15.83,15.92,1710970.0,15.8036,15.8632,15.7241,15.8135,1710970.0
2023-01-25 11:30:00,15.92,15.92,15.82,15.84,625377.0,15.8135,15.8135,15.7142,15.734,625377.0
2023-01-25 12:00:00,15.84,15.84,15.73,15.77,534718.0,15.734,15.734,15.6248,15.6645,534718.0
2023-01-25 12:30:00,15.78,15.85,15.76,15.85,235598.0,15.6744,15.744,15.6546,15.744,235598.0
2023-01-25 13:00:00,15.85,15.9,15.83,15.89,330548.0,15.744,15.7936,15.7241,15.7837,330548.0
2023-01-25 13:30:00,15.9,15.97,15.86,15.97,855578.0,15.7936,15.8632,15.7539,15.8632,855578.0
2023-01-25 14:00:00,15.97,16.0,15.91,15.93,795376.0,15.8632,15.893,15.8036,15.8234,795376.0
2023-01-25 14:30:00,15.93,15.95,15.87,15.92,633247.0,15.8234,15.8433,15.7638,15.8135,633247.0
2023-01-25 15:00:00,15.93,15.98,15.92,15.97,684819.0,15.8234,15.8731,15.8135,15.8632,684819.0
2023-01-25 15:30:00,15.97,16.0,15.94,16.0,1102602.0,15.8632,15.893,15.8334,15.893,1102602.0
2023-01-26 09:30:00,15.96,16.01,15.84,15.93,994553.0,15.8532,15.9029,15.734,15.8234,994553.0
2023-01-26 10:00:00,15.93,16.02,15.91,15.97,926060.0,15.8234,15.9128,15.8036,15.8632,926060.0
2023-01-26 10:30:00,15.97,15.98,15.89,15.94,1044876.0,15.8632,15.8731,15.7837,15.8334,1044876.0
2023-01-26 11:00:00,15.94,16.0,15.91,15.94,793345.0,15.8334,15.893,15.8036,15.8334,793345.0
2023-01-26 11:30:00,15.94,15.97,15.9,15.91,550454.0,15.8334,15.8632,15.7936,15.8036,550454.0
2023-01-26 12:00:00,15.91,15.95,15.9,15.95,368318.0,15.8036,15.8433,15.7936,15.8433,368318.0
2023-01-26 12:30:00,15.95,15.97,15.91,15.97,855096.0,15.8433,15.8632,15.8036,15.8632,855096.0
2023-01-26 13:00:00,15.97,16.02,15.94,15.95,621457.0,15.8632,15.9128,15.8334,15.8433,621457.0
2023-01-26 13:30:00,15.95,15.99,15.93,15.96,554888.0,15.8433,15.883,15.8234,15.8532,554888.0
2023-01-26 14:00:00,15.96,15.96,15.85,15.85,1583579.0,15.8532,15.8532,15.744,15.744,1583579.0
2023-01-26 14:30:00,15.85,15.91,15.85,15.88,1004405.0,15.744,15.8036,15.744,15.7738,1004405.0
2023-01-26 15:00:00,15.89,15.9,15.84,15.85,1106777.0,15.7837,15.7936,15.734,15.744,1106777.0
2023-01-26 15:30:00,15.85,15.86,15.8,15.86,3333897.0,15.744,15.7539,15.6943,15.7539,3333897.0
2023-01-27 09:30:00,15.87,15.9,15.84,15.85,371468.0,15.7638,15.7936,15.734,15.744,371468.0
2023-01-27 10:00:00,15.86,15.94,15.83,15.94,456326.0,15.7539,15.8334,15.7241,15.8334,456326.0
2023-01-27 10:30:00,15.94,15.94,15.84,15.86,512669.0,15.8334,15.8334,15.734,15.7539,512669.0
2023-01-27 11:00:00,15.85,15.96,15.85,15.95,522464.0,15.744,15.8532,15.744,15.8433,522464.0
2023-01-27 11:30:00,15.95,15.99,15.91,15.94,762077.0,15.8433,15.883,15.8036,15.8334,762077.0
2023-01-27 12:00:00,15.94,15.95,15.92,15.95,232557.0,15.8334,15.8433,15.8135,15.8433,232557.0
2023-01-27 12:30:00,15.94,15.96,15.93,15.94,331320.0,15.8334,15.8532,15.8234,15.8334,331320.0
2023-01-27 13:00:00,15.95,15.98,15.93,15.98,412571.0,15.8433,15.8731,15.8234,15.8731,412571.0
2023-01-27 13:30:00,15.98,16.0,15.96,16.0,498395.0,15.8731,15.893,15.8532,15.893,498395.0
2023-01-27 14:00:00,16.0,16.05,15.99,16.04,690625.0,15.893,15.9426,15.883,15.9327,690625.0
2023-01-27 14:30:00,16.04,16.1,16.03,16.09,735016.0,15.9327,15.9923,15.9228,15.9824,735016.0
2023-01-27 15:00:00,16.09,16.12,16.08,16.11,734246.0,15.9824,16.0122,15.9724,16.0022,734246.0
2023-01-27 15:30:00,16.11,16.13,16.03,16.06,2241706.0,16.0022,16.0221,15.9228,15.9526,2241706.0
2023-01-30 09:30:00,15.97,16.11,15.93,15.99,611550.0,15.8632,16.0022,15.8234,15.883,611550.0
2023-01-30 10:00:00,15.99,16.1,15.96,16.07,445943.0,15.883,15.9923,15.8532,15.9625,445943.0
2023-01-30 10:30:00,16.07,16.09,15.99,16.03,348552.0,15.9625,15.9824,15.883,15.9228,348552.0
2023-01-30 11:00:00,16.03,16.1,16.01,16.04,435107.0,15.9228,15.9923,15.9029,15.9327,435107.0
2023-01-30 11:30:00,16.04,16.08,16.02,16.07,360611.0,15.9327,15.9724,15.9128,15.9625,360611.0
2023-01-30 12:00:00,16.06,16.1,16.06,16.09,278188.0,15.9526,15.9923,15.9526,15.9824,278188.0
2023-01-30 12:30:00,16.09,16.1,16.04,16.05,303968.0,15.9824,15.9923,15.9327,15.9426,303968.0
2023-01-30 13:00:00,16.05,16.1,16.03,16.08,314997.0,15.9426,15.9923,15.9228,15.9724,314997.0
2023-01-30 13:30:00,16.07,16.08,16.02,16.04,252593.0,15.9625,15.9724,15.9128,15.9327,252593.0
2023-01-30 14:00:00,16.04,16.04,15.97,15.99,271252.0,15.9327,15.9327,15.8632,15.883,271252.0
2023-01-30 14:30:00,15.99,15.99,15.92,15.93,499547.0,15.883,15.883,15.8135,15.8234,499547.0
2023-01-30 15:00:00,15.93,15.94,15.9,15.91,604012.0,15.8234,15.8334,15.7936,15.8036,604012.0
2023-01-30 15:30:00,15.91,15.93,15.84,15.85,1736290.0,15.8036,15.8234,15.734,15.744,1736290.0
2023-01-31 09:30:00,15.87,15.89,15.75,15.78,422357.0,15.7638,15.7837,15.6446,15.6744,422357.0
2023-01-31 10:00:00,15.78,15.83,15.76,15.79,465827.0,15.6744,15.7241,15.6546,15.6844,465827.0
2023-01-31 10:30:00,15.79,15.85,15.79,15.8,348227.0,15.6844,15.744,15.6844,15.6943,348227.0
2023-01-31 11:00:00,15.81,15.84,15.8,15.83,166681.0,15.7042,15.734,15.6943,15.7241,166681.0
2023-01-31 11:30:00,15.83,15.84,15.8,15.83,304546.0,15.7241,15.734,15.6943,15.7241,304546.0
2023-01-31 12:00:00,15.82,15.83,15.8,15.82,220815.0,15.7142,15.7241,15.6943,15.7142,220815.0
2023-01-31 12:30:00,15.81,15.84,15.79,15.8,296612.0,15.7042,15.734,15.6844,15.6943,296612.0
2023-01-31 13:00:00,15.81,15.81,15.77,15.78,517028.0,15.7042,15.7042,15.6645,15.6744,517028.0
2023-01-31 13:30:00,15.78,15.79,15.76,15.78,277756.0,15.6744,15.6844,15.6546,15.6744,277756.0
2023-01-31 14:00:00,15.77,15.84,15.77,15.84,333648.0,15.6645,15.734,15.6645,15.734,333648.0
2023-01-31 14:30:00,15.84,15.84,15.79,15.79,319193.0,15.734,15.734,15.6844,15.6844,319193.0
2023-01-31 15:00:00,15.79,15.8,15.74,15.76,611889.0,15.6844,15.6943,15.6347,15.6546,611889.0
2023-01-31 15:30:00,15.76,15.91,15.76,15.91,2248057.0,15.6546,15.8036,15.6546,15.8036,2248057.0
2023-02-01 09:30:00,15.8,15.86,15.6,15.75,1386986.0,15.6943,15.7539,15.4956,15.6446,1386986.0
2023-02-01 10:00:00,15.75,15.78,15.67,15.78,604985.0,15.6446,15.6744,15.5652,15.6744,604985.0
2023-02-01 10:30:00,15.78,15.78,15.66,15.68,596200.0,15.6744,15.6744,15.5552,15.5751,596200.0
2023-02-01 11:00:00,15.68,15.76,15.67,15.73,341381.0,15.5751,15.6546,15.5652,15.6248,341381.0
2023-02-01 11:30:00,15.73,15.75,15.68,15.69,282196.0,15.6248,15.6446,15.5751,15.585,282196.0
2023-02-01 12:00:00,15.69,15.69,15.63,15.64,596662.0,15.585,15.585,15.5254,15.5354,596662.0
2023-02-01 12:30:00,15.64,15.64,15.47,15.5,1395652.0,15.5354,15.5354,15.3665,15.3963,1395652.0
2023-02-01 13:00:00,15.5,15.56,15.49,15.56,706274.0,15.3963,15.4559,15.3864,15.4559,706274.0
2023-02-01 13:30:00,15.56,15.64,15.53,15.61,712163.0,15.4559,15.5354,15.4261,15.5056,712163.0
2023-02-01 14:00:00,15.6,15.63,15.48,15.54,881204.0,15.4956,15.5254,15.3764,15.436,881204.0
2023-02-01 14:30:00,15.54,15.68,15.47,15.66,1132524.0,15.436,15.5751,15.3665,15.5552,1132524.0
2023-02-01 15:00:00,15.66,15.72,15.59,15.6,1378666.0,15.5552,15.6148,15.4857,15.4956,1378666.0
2023-02-01 15:30:00,15.59,15.7,15.58,15.65,2831525.0,15.4857,15.595,15.4758,15.5453,2831525.0
2023-02-02 09:30:00,15.72,15.77,15.57,15.69,1820190.0,15.6148,15.6645,15.4658,15.585,1820190.0
2023-02-02 10:00:00,15.69,15.78,15.63,15.76,1583922.0,15.585,15.6744,15.5254,15.6546,1583922.0
2023-02-02 10:30:00,15.77,15.81,15.69,15.74,1754915.0,15.6645,15.7042,15.585,15.6347,1754915.0
2023-02-02 11:00:00,15.74,15.78,15.71,15.72,1110220.0,15.6347,15.6744,15.6049,15.6148,1110220.0
2023-02-02 11:30:00,15.71,15.72,15.52,15.52,1123497.0,15.6049,15.6148,15.4162,15.4162,1123497.0
2023-02-02 12:00:00,15.52,15.66,15.48,15.57,1471575.0,15.4162,15.5552,15.3764,15.4658,1471575.0
2023-02-02 12:30:00,15.57,15.59,15.47,15.49,974146.0,15.4658,15.4857,15.3665,15.3864,974146.0
2023-02-02 13:00:00,15.49,15.53,15.44,15.53,895529.0,15.3864,15.4261,15.3367,15.4261,895529.0
2023-02-02 13:30:00,15.53,15.62,15.51,15.6,1007018.0,15.4261,15.5155,15.4062,15.4956,1007018.0
2023-02-02 14:00:00,15.6,15.64,15.56,15.57,746960.0,15.4956,15.5354,15.4559,15.4658,746960.0
2023-02-02 14:30:00,15.57,15.6,15.52,15.54,710508.0,15.4658,15.4956,15.4162,15.436,710508.0
2023-02-02 15:00:00,15.54,15.63,15.52,15.63,1049068.0,15.436,15.5254,15.4162,15.5254,1049068.0
2023-02-02 15:30:00,15.63,15.66,15.62,15.62,2093682.0,15.5254,15.5552,15.5155,15.5155,2093682.0
2023-02-03 09:30:00,15.54,15.61,15.48,15.52,813351.0,15.436,15.5056,15.3764,15.4162,813351.0
2023-02-03 10:00:00,15.51,15.54,15.37,15.39,1640831.0,15.4062,15.436,15.2672,15.287,1640831.0
2023-02-03 10:30:00,15.4,15.49,15.37,15.48,1130829.0,15.297,15.3864,15.2672,15.3764,1130829.0
2023-02-03 11:00:00,15.48,15.57,15.46,15.49,676625.0,15.3764,15.4658,15.3566,15.3864,676625.0
2023-02-03 11:30:00,15.5,15.51,15.43,15.43,442905.0,15.3963,15.4062,15.3268,15.3268,442905.0
2023-02-03 12:00:00,15.43,15.53,15.43,15.52,372024.0,15.3268,15.4261,15.3268,15.4162,372024.0
2023-02-03 12:30:00,15.52,15.55,15.44,15.45,602596.0,15.4162,15.446,15.3367,15.3466,602596.0
2023-02-03 13:00:00,15.46,15.48,15.4,15.46,606575.0,15.3566,15.3764,15.297,15.3566,606575.0
2023-02-03 13:30:00,15.45,15.54,15.45,15.54,834139.0,15.3466,15.436,15.3466,15.436,834139.0
2023-02-03 14:00:00,15.54,15.55,15.5,15.51,309687.0,15.436,15.446,15.3963,15.4062,309687.0
2023-02-03 14:30:00,15.51,15.56,15.49,15.51,465337.0,15.4062,15.4559,15.3864,15.4062,465337.0
2023-02-03 15:00:00,15.51,15.59,15.49,15.57,796867.0,15.4062,15.4857,15.3864,15.4658,796867.0
2023-02-03 15:30:00,15.57,15.59,15.54,15.55,2881063.0,15.4658,15.4857,15.436,15.446,2881063.0
2023-02-06 09:30:00,15.51,15.54,15.39,15.48,1077992.0,15.4062,15.436,15.287,15.3764,1077992.0
2023-02-06 10:00:00,15.48,15.53,15.42,15.43,1102862.0,15.3764,15.4261,15.3168,15.3268,1102862.0
2023-02-06 10:30:00,15.43,15.45,15.37,15.43,665378.0,15.3268,15.3466,15.2672,15.3268,665378.0
2023-02-06 11:00:00,15.44,15.48,15.43,15.46,292935.0,15.3367,15.3764,15.3268,15.3566,292935.0
2023-02-06 11:30:00,15.46,15.47,15.4,15.42,394935.0,15.3566,15.3665,15.297,15.3168,394935.0
2023-02-06 12:00:00,15.42,15.44,15.4,15.43,274184.0,15.3168,15.3367,15.297,15.3268,274184.0
2023-02-06 12:30:00,15.43,15.5,15.42,15.5,424075.0,15.3268,15.3963,15.3168,15.3963,424075.0
2023-02-06 13:00:00,15.5,15.52,15.48,15.49,848469.0,15.3963,15.4162,15.3764,15.3864,848469.0
2023-02-06 13:30:00,15.49,15.5,15.46,15.48,997894.0,15.3864,15.3963,15.3566,15.3764,997894.0
2023-02-06 14:00:00,15.48,15.55,15.47,15.54,449481.0,15.3764,15.446,15.3665,15.436,449481.0
2023-02-06 14:30:00,15.54,15.6,15.51,15.59,491044.0,15.436,15.4956,15.4062,15.4857,491044.0
2023-02-06 15:00:00,15.58,15.61,15.55,15.61,525026.0,15.4758,15.5056,15.446,15.5056,525026.0
2023-02-06 15:30:00,15.61,15.66,15.58,15.66,1569235.0,15.5056,15.5552,15.4758,15.5552,1569235.0
2023-02-07 09:30:00,15.59,15.62,15.45,15.49,420914.0,15.4857,15.5155,15.3466,15.3864,420914.0
2023-02-07 10:00:00,15.49,15.49,15.39,15.41,650638.0,15.3864,15.3864,15.287,15.3069,650638.0
2023-02-07 10:30:00,15.4,15.47,15.4,15.42,615657.0,15.297,15.3665,15.297,15.3168,615657.0
2023-02-07 11:00:00,15.42,15.48,15.4,15.47,382254.0,15.3168,15.3764,15.297,15.3665,382254.0
2023-02-07 11:30:00,15.48,15.49,15.45,15.49,532717.0,15.3764,15.3864,15.3466,15.3864,532717.0
2023-02-07 12:00:00,15.49,15.54,15.48,15.54,916893.0,15.3864,15.436,15.3764,15.436,916893.0
2023-02-07 12:30:00,15.54,15.68,15.51,15.65,927614.0,15.436,15.5751,15.4062,15.5453,927614.0
2023-02-07 13:00:00,15.64,15.67,15.49,15.5,729348.0,15.5354,15.5652,15.3864,15.3963,729348.0
2023-02-07 13:30:00,15.5,15.54,15.44,15.48,2964055.0,15.3963,15.436,15.3367,15.3764,2964055.0
2023-02-07 14:00:00,15.48,15.56,15.46,15.5,455561.0,15.3764,15.4559,15.3566,15.3963,455561.0
2023-02-07 14:30:00,15.51,15.54,15.48,15.54,657886.0,15.4062,15.436,15.3764,15.436,657886.0
2023-02-07 15:00:00,15.54,15.58,15.5,15.56,809646.0,15.436,15.4758,15.3963,15.4559,809646.0
2023-02-07 15:30:00,15.56,15.65,15.54,15.64,3080826.0,15.4559,15.5453,15.436,15.5354,3080826.0
2023-02-08 09:30:00,15.59,15.59,15.45,15.54,474221.0,15.4857,15.4857,15.3466,15.436,474221.0
2023-02-08 10:00:00,15.54,15.55,15.44,15.47,583955.0,15.436,15.446,15.3367,15.3665,583955.0
2023-02-08 10:30:00,15.47,15.51,15.45,15.46,371337.0,15.3665,15.4062,15.3466,15.3566,371337.0
2023-02-08 11:00:00,15.46,15.5,15.42,15.45,1107459.0,15.3566,15.3963,15.3168,15.3466,1107459.0
2023-02-08 11:30:00,15.45,15.53,15.44,15.5,3141159.0,15.3466,15.4261,15.3367,15.3963,3141159.0
2023-02-08 12:00:00,15.51,15.57,15.45,15.54,2877399.0,15.4062,15.4658,15.3466,15.436,2877399.0
2023-02-08 12:30:00,15.54,15.55,15.5,15.51,312821.0,15.436,15.446,15.3963,15.4062,312821.0
2023-02-08 13:00:00,15.51,15.53,15.48,15.49,1315115.0,15.4062,15.4261,15.3764,15.3864,1315115.0
2023-02-08 13:30:00,15.48,15.53,15.46,15.52,408544.0,15.3764,15.4261,15.3566,15.4162,408544.0
2023-02-08 14:00:00,15.52,15.56,15.48,15.52,691267.0,15.4162,15.4559,15.3764,15.4162,691267.0
2023-02-08 14:30:00,15.51,15.52,15.47,15.49,1436806.0,15.4062,15.4162,15.3665,15.3864,1436806.0
2023-02-08 15:00:00,15.49,15.49,15.43,15.47,765865.0,15.3864,15.3864,15.3268,15.3665,765865.0
2023-02-08 15:30:00,15.46,15.48,15.44,15.45,1978052.0,15.3566,15.3764,15.3367,15.3466,1978052.0
2023-02-09 09:30:00,15.5,15.68,15.49,15.56,2299516.0,15.3963,15.5751,15.3864,15.4559,2299516.0
2023-02-09 10:00:00,15.56,15.61,15.48,15.51,1168836.0,15.4559,15.5056,15.3764,15.4062,1168836.0
2023-02-09 10:30:00,15.51,15.59,15.47,15.5,718296.0,15.4062,15.4857,15.3665,15.3963,718296.0
2023-02-09 11:00:00,15.51,15.56,15.49,15.56,838148.0,15.4062,15.4559,15.3864,15.4559,838148.0
2023-02-09 11:30:00,15.56,15.59,15.51,15.58,751241.0,15.4559,15.4857,15.4062,15.4758,751241.0
2023-02-09 12:00:00,15.57,15.65,15.56,15.62,1393039.0,15.4658,15.5453,15.4559,15.5155,1393039.0
2023-02-09 12:30:00,15.62,15.64,15.57,15.58,901740.0,15.5155,15.5354,15.4658,15.4758,901740.0
2023-02-09 13:00:00,15.58,15.64,15.57,15.61,570995.0,15.4758,15.5354,15.4658,15.5056,570995.0
2023-02-09 13:30:00,15.6,15.63,15.57,15.59,479251.0,15.4956,15.5254,15.4658,15.4857,479251.0
2023-02-09 14:00:00,15.59,15.6,15.55,15.57,424084.0,15.4857,15.4956,15.446,15.4658,424084.0
2023-02-09 14:30:00,15.56,15.61,15.55,15.56,567883.0,15.4559,15.5056,15.446,15.4559,567883.0
2023-02-09 15:00:00,15.56,15.57,15.48,15.48,751597.0,15.4559,15.4658,15.3764,15.3764,751597.0
2023-02-09 15:30:00,15.48,15.55,15.45,15.46,2136954.0,15.3764,15.446,15.3466,15.3566,2136954.0
2023-02-10 09:30:00,15.51,15.57,15.46,15.56,437475.0,15.4062,15.4658,15.3566,15.4559,437475.0
2023-02-10 10:00:00,15.55,15.65,15.44,15.64,2114000.0,15.446,15.5453,15.3367,15.5354,2114000.0
2023-02-10 10:30:00,15.64,15.65,15.44,15.46,627173.0,15.5354,15.5453,15.3367,15.3566,627173.0
2023-02-10 11:00:00,15.46,15.51,15.45,15.51,387077.0,15.3566,15.4062,15.3466,15.4062,387077.0
2023-02-10 11:30:00,15.5,15.5,15.43,15.49,981916.0,15.3963,15.3963,15.3268,15.3864,981916.0
2023-02-10 12:00:00,15.49,15.49,15.42,15.46,458267.0,15.3864,15.3864,15.3168,15.3566,458267.0
2023-02-10 12:30:00,15.46,15.53,15.45,15.49,524315.0,15.3566,15.4261,15.3466,15.3864,524315.0
2023-02-10 13:00:00,15.49,15.52,15.47,15.48,467240.0,15.3864,15.4162,15.3665,15.3764,467240.0
2023-02-10 13:30:00,15.48,15.5,15.43,15.44,835263.0,15.3764,15.3963,15.3268,15.3367,835263.0
2023-02-10 14:00:00,15.44,15.48,15.42,15.45,447960.0,15.3367,15.3764,15.3168,15.3466,447960.0
2023-02-10 14:30:00,15.45,15.5,15.44,15.49,454647.0,15.3466,15.3963,15.3367,15.3864,454647.0
2023-02-10 15:00:00,15.49,15.51,15.46,15.47,566421.0,15.3864,15.4062,15.3566,15.3665,566421.0
2023-02-10 15:30:00,15.46,15.55,15.46,15.53,2750071.0,15.3566,15.446,15.3566,15.4261,2750071.0
2023-02-13 09:30:00,15.53,15.63,15.5,15.57,640229.0,15.4261,15.5254,15.3963,15.4658,640229.0
2023-02-13 10:00:00,15.57,15.64,15.57,15.64,443487.0,15.4658,15.5354,15.4658,15.5354,443487.0
2023-02-13 10:30:00,15.64,15.68,15.59,15.66,376214.0,15.5354,15.5751,15.4857,15.5552,376214.0
2023-02-13 11:00:00,15.66,15.66,15.61,15.62,359417.0,15.5552,15.5552,15.5056,15.5155,359417.0
2023-02-13 11:30:00,15.62,15.63,15.59,15.61,328632.0,15.5155,15.5254,15.4857,15.5056,328632.0
2023-02-13 12:00:00,15.61,15.62,15.58,15.59,294115.0,15.5056,15.5155,15.4758,15.4857,294115.0
2023-02-13 12:30:00,15.6,15.64,15.59,15.63,227417.0,15.4956,15.5354,15.4857,15.5254,227417.0
2023-02-13 13:00:00,15.64,15.64,15.61,15.63,247620.0,15.5354,15.5354,15.5056,15.5254,247620.0
2023-02-13 13:30:00,15.64,15.69,15.63,15.65,364512.0,15.5354,15.585,15.5254,15.5453,364512.0
2023-02-13 14:00:00,15.65,15.66,15.6,15.61,440506.0,15.5453,15.5552,15.4956,15.5056,440506.0
2023-02-13 14:30:00,15.61,15.63,15.59,15.61,421008.0,15.5056,15.5254,15.4857,15.5056,421008.0
2023-02-13 15:00:00,15.61,15.61,15.56,15.6,479384.0,15.5056,15.5056,15.4559,15.4956,479384.0
2023-02-13 15:30:00,15.6,15.68,15.59,15.67,1345043.0,15.4956,15.5751,15.4857,15.5652,1345043.0
2023-02-14 09:30:00,15.6,15.7,15.55,15.7,302348.0,15.4956,15.595,15.446,15.595,302348.0
2023-02-14 10:00:00,15.69,15.82,15.66,15.74,804055.0,15.585,15.7142,15.5552,15.6347,804055.0
2023-02-14 10:30:00,15.73,15.74,15.6,15.64,321933.0,15.6248,15.6347,15.4956,15.5354,321933.0
2023-02-14 11:00:00,15.64,15.65,15.51,15.52,509376.0,15.5354,15.5453,15.4062,15.4162,509376.0
2023-02-14 11:30:00,15.51,15.52,15.45,15.49,487441.0,15.4062,15.4162,15.3466,15.3864,487441.0
2023-02-14 12:00:00,15.49,15.55,15.48,15.53,336907.0,15.3864,15.446,15.3764,15.4261,336907.0
2023-02-14 12:30:00,15.53,15.56,15.49,15.56,379520.0,15.4261,15.4559,15.3864,15.4559,379520.0
2023-02-14 13:00:00,15.56,15.61,15.55,15.57,366265.0,15.4559,15.5056,15.446,15.4658,366265.0
2023-02-14 13:30:00,15.57,15.6,15.56,15.6,199695.0,15.4658,15.4956,15.4559,15.4956,199695.0
2023-02-14 14:00:00,15.6,15.61,15.56,15.58,296328.0,15.4956,15.5056,15.4559,15.4758,296328.0
2023-02-14 14:30:00,15.59,15.62,15.57,15.58,290637.0,15.4857,15.5155,15.4658,15.4758,290637.0
2023-02-14 15:00:00,15.58,15.62,15.56,15.61,376026.0,15.4758,15.5155,15.4559,15.5056,376026.0
2023-02-14 15:30:00,15.61,15.62,15.56,15.59,1103257.0,15.5056,15.5155,15.4559,15.4857,1103257.0
2023-02-15 09:30:00,15.51,15.58,15.47,15.56,361888.0,15.4062,15.4758,15.3665,15.4559,361888.0
2023-02-15 10:00:00,15.56,15.58,15.48,15.51,310443.0,15.4559,15.4758,15.3764,15.4062,310443.0
2023-02-15 10:30:00,15.5,15.56,15.48,15.54,381744.0,15.3963,15.4559,15.3764,15.436,381744.0
2023-02-15 11:00:00,15.55,15.67,15.54,15.67,507340.0,15.446,15.5652,15.436,15.5652,507340.0
2023-02-15 11:30:00,15.67,15.76,15.66,15.7,626948.0,15.5652,15.6546,15.5552,15.595,626948.0
2023-02-15 12:00:00,15.7,15.72,15.66,15.69,380257.0,15.595,15.6148,15.5552,15.585,380257.0
2023-02-15 12:30:00,15.68,15.75,15.68,15.73,364398.0,15.5751,15.6446,15.5751,15.6248,364398.0
2023-02-15 13:00:00,15.74,15.77,15.72,15.76,239150.0,15.6347,15.6645,15.6148,15.6546,239150.0
2023-02-15 13:30:00,15.76,15.82,15.75,15.8,477428.0,15.6546,15.7142,15.6446,15.6943,477428.0
2023-02-15 14:00:00,15.81,15.82,15.78,15.81,486779.0,15.7042,15.7142,15.6744,15.7042,486779.0
2023-02-15 14:30:00,15.81,15.86,15.8,15.84,547466.0,15.7042,15.7539,15.6943,15.734,547466.0
2023-02-15 15:00:00,15.84,15.87,15.83,15.85,629431.0,15.734,15.7638,15.7241,15.744,629431.0
2023-02-15 15:30:00,15.84,15.85,15.81,15.83,1396294.0,15.734,15.744,15.7042,15.7241,1396294.0
2023-02-16 09:30:00,15.63,15.71,15.56,15.58,714289.0,15.5254,15.6049,15.4559,15.4758,714289.0
2023-02-16 10:00:00,15.58,15.7,15.57,15.68,456924.0,15.4758,15.595,15.4658,15.5751,456924.0
2023-02-16 10:30:00,15.68,15.68,15.62,15.63,312873.0,15.5751,15.5751,15.5155,15.5254,312873.0
2023-02-16 11:00:00,15.63,15.67,15.6,15.66,350169.0,15.5254,15.5652,15.4956,15.5552,350169.0
2023-02-16 11:30:00,15.67,15.68,15.62,15.66,233171.0,15.5652,15.5751,15.5155,15.5552,233171.0
2023-02-16 12:00:00,15.66,15.72,15.64,15.69,312716.0,15.5552,15.6148,15.5354,15.585,312716.0
2023-02-16 12:30:00,15.69,15.72,15.68,15.7,252454.0,15.585,15.6148,15.5751,15.595,252454.0
2023-02-16 13:00:00,15.69,15.71,15.66,15.67,195823.0,15.585,15.6049,15.5552,15.5652,195823.0
2023-02-16 13:30:00,15.66,15.68,15.65,15.66,344462.0,15.5552,15.5751,15.5453,15.5552,344462.0
2023-02-16 14:00:00,15.66,15.69,15.63,15.68,354228.0,15.5552,15.585,15.5254,15.5751,354228.0
2023-02-16 14:30:00,15.68,15.68,15.62,15.65,383452.0,15.5751,15.5751,15.5155,15.5453,383452.0
2023-02-16 15:00:00,15.65,15.66,15.56,15.58,564925.0,15.5453,15.5552,15.4559,15.4758,564925.0
2023-02-16 15:30:00,15.58,15.63,15.55,15.55,1460829.0,15.4758,15.5254,15.446,15.446,1460829.0
2023-02-17 09:30:00,15.51,15.67,15.5,15.53,4208939.0,15.4062,15.5652,15.3963,15.4261,4208939.0
2023-02-17 10:00:00,15.53,15.64,15.52,15.59,518884.0,15.4261,15.5354,15.4162,15.4857,518884.0
2023-02-17 10:30:00,15.59,15.6,15.49,15.52,494051.0,15.4857,15.4956,15.3864,15.4162,494051.0
2023-02-17 11:00:00,15.52,15.52,15.44,15.46,618215.0,15.4162,15.4162,15.3367,15.3566,618215.0
2023-02-17 11:30:00,15.47,15.52,15.45,15.51,264798.0,15.3665,15.4162,15.3466,15.4062,264798.0
2023-02-17 12:00:00,15.5,15.59,15.48,15.57,551873.0,15.3963,15.4857,15.3764,15.4658,551873.0
2023-02-17 12:30:00,15.56,15.56,15.48,15.51,365468.0,15.4559,15.4559,15.3764,15.4062,365468.0
2023-02-17 13:00:00,15.51,15.56,15.5,15.52,335974.0,15.4062,15.4559,15.3963,15.4162,335974.0
2023-02-17 13:30:00,15.52,15.54,15.47,15.49,1840936.0,15.4162,15.436,15.3665,15.3864,1840936.0
2023-02-17 14:00:00,15.49,15.57,15.48,15.55,575095.0,15.3864,15.4658,15.3764,15.446,575095.0
2023-02-17 14:30:00,15.54,15.57,15.52,15.56,362364.0,15.436,15.4658,15.4162,15.4559,362364.0
2023-02-17 15:00:00,15.56,15.63,15.55,15.61,686821.0,15.4559,15.5254,15.446,15.5056,686821.0
2023-02-17 15:30:00,15.61,15.63,15.56,15.57,1462265.0,15.5056,15.5254,15.4559,15.4658,1462265.0
2023-02-21 09:30:00,15.52,15.55,15.45,15.46,386825.0,15.4162,15.446,15.3466,15.3566,386825.0
2023-02-21 10:00:00,15.46,15.53,15.45,15.49,305416.0,15.3566,15.4261,15.3466,15.3864,305416.0
2023-02-21 10:30:00,15.49,15.52,15.43,15.45,487676.0,15.3864,15.4162,15.3268,15.3466,487676.0
2023-02-21 11:00:00,15.46,15.5,15.44,15.49,260459.0,15.3566,15.3963,15.3367,15.3864,260459.0
2023-02-21 11:30:00,15.49,15.56,15.48,15.54,546054.0,15.3864,15.4559,15.3764,15.436,546054.0
2023-02-21 12:00:00,15.54,15.55,15.51,15.54,359760.0,15.436,15.446,15.4062,15.436,359760.0
2023-02-21 12:30:00,15.54,15.55,15.49,15.52,278910.0,15.436,15.446,15.3864,15.4162,278910.0
2023-02-21 13:00:00,15.52,15.54,15.48,15.49,332775.0,15.4162,15.436,15.3764,15.3864,332775.0
2023-02-21 13:30:00,15.49,15.49,15.45,15.48,381701.0,15.3864,15.3864,15.3466,15.3764,381701.0
2023-02-21 14:00:00,15.48,15.48,15.43,15.46,384521.0,15.3764,15.3764,15.3268,15.3566,384521.0
2023-02-21 14:30:00,15.46,15.52,15.44,15.5,517503.0,15.3566,15.4162,15.3367,15.3963,517503.0
2023-02-21 15:00:00,15.5,15.51,15.48,15.51,521667.0,15.3963,15.4062,15.3764,15.4062,521667.0
2023-02-21 15:30:00,15.51,15.54,15.44,15.46,1984555.0,15.4062,15.436,15.3367,15.3566,1984555.0
2023-02-22 09:30:00,15.32,15.51,15.25,15.49,700518.0,15.2175,15.4062,15.148,15.3864,700518.0
2023-02-22 10:00:00,15.49,15.52,15.44,15.5,501059.0,15.3864,15.4162,15.3367,15.3963,501059.0
2023-02-22 10:30:00,15.5,15.51,15.45,15.51,345872.0,15.3963,15.4062,15.3466,15.4062,345872.0
2023-02-22 11:00:00,15.51,15.6,15.5,15.58,819193.0,15.4062,15.4956,15.3963,15.4758,819193.0
2023-02-22 11:30:00,15.58,15.63,15.57,15.61,517578.0,15.4758,15.5254,15.4658,15.5056,517578.0
2023-02-22 12:00:00,15.61,15.61,15.59,15.6,209852.0,15.5056,15.5056,15.4857,15.4956,209852.0
2023-02-22 12:30:00,15.61,15.63,15.59,15.6,250388.0,15.5056,15.5254,15.4857,15.4956,250388.0
2023-02-22 13:00:00,15.6,15.63,15.58,15.61,391041.0,15.4956,15.5254,15.4758,15.5056,391041.0
2023-02-22 13:30:00,15.62,15.63,15.58,15.59,408181.0,15.5155,15.5254,15.4758,15.4857,408181.0
2023-02-22 14:00:00,15.59,15.63,15.54,15.56,631219.0,15.4857,15.5254,15.436,15.4559,631219.0
2023-02-22 14:30:00,15.55,15.6,15.5,15.56,1055346.0,15.446,15.4956,15.3963,15.4559,1055346.0
2023-02-22 15:00:00,15.56,15.59,15.51,15.53,902394.0,15.4559,15.4857,15.4062,15.4261,902394.0
2023-02-22 15:30:00,15.53,15.56,15.49,15.52,2150671.0,15.4261,15.4559,15.3864,15.4162,2150671.0
2023-02-23 09:30:00,15.6,15.66,15.39,15.52,997886.0,15.4956,15.5552,15.287,15.4162,997886.0
2023-02-23 10:00:00,15.52,15.53,15.11,15.11,1668559.0,15.4162,15.4261,15.0089,15.0089,1668559.0
2023-02-23 10:30:00,15.12,15.19,14.9,15.18,1808603.0,15.0188,15.0884,14.8003,15.0784,1808603.0
2023-02-23 11:00:00,15.18,15.29,15.18,15.28,1152561.0,15.0784,15.1877,15.0784,15.1778,1152561.0
2023-02-23 11:30:00,15.27,15.33,15.24,15.25,755247.0,15.1678,15.2274,15.138,15.148,755247.0
2023-02-23 12:00:00,15.26,15.31,15.18,15.28,1128487.0,15.1579,15.2076,15.0784,15.1778,1128487.0
2023-02-23 12:30:00,15.27,15.39,15.25,15.34,870389.0,15.1678,15.287,15.148,15.2374,870389.0
2023-02-23 13:00:00,15.34,15.43,15.33,15.36,1028038.0,15.2374,15.3268,15.2274,15.2572,1028038.0
2023-02-23 13:30:00,15.36,15.38,15.31,15.36,475185.0,15.2572,15.2771,15.2076,15.2572,475185.0
2023-02-23 14:00:00,15.36,15.53,15.34,15.46,864656.0,15.2572,15.4261,15.2374,15.3566,864656.0
2023-02-23 14:30:00,15.46,15.49,15.32,15.37,1395850.0,15.3566,15.3864,15.2175,15.2672,1395850.0
2023-02-23 15:00:00,15.36,15.44,15.32,15.32,1127332.0,15.2572,15.3367,15.2175,15.2175,1127332.0
2023-02-23 15:30:00,15.33,15.33,15.19,15.29,5048011.0,15.2274,15.2274,15.0884,15.1877,5048011.0
2023-02-24 09:30:00,15.35,15.72,15.25,15.39,3648447.0,15.2473,15.6148,15.148,15.287,3648447.0
2023-02-24 10:00:00,15.39,15.49,15.31,15.44,1502447.0,15.287,15.3864,15.2076,15.3367,1502447.0
2023-02-24 10:30:00,15.44,15.46,15.34,15.42,1013168.0,15.3367,15.3566,15.2374,15.3168,1013168.0
2023-02-24 11:00:00,15.43,15.48,15.37,15.44,1080706.0,15.3268,15.3764,15.2672,15.3367,1080706.0
2023-02-24 11:30:00,15.44,15.67,15.43,15.65,910030.0,15.3367,15.5652,15.3268,15.5453,910030.0
2023-02-24 12:00:00,15.65,15.73,15.64,15.72,1108928.0,15.5453,15.6248,15.5354,15.6148,1108928.0
2023-02-24 12:30:00,15.72,15.78,15.68,15.74,980410.0,15.6148,15.6744,15.5751,15.6347,980410.0
2023-02-24 13:00:00,15.74,15.88,15.73,15.84,743952.0,15.6347,15.7738,15.6248,15.734,743952.0
2023-02-24 13:30:00,15.83,15.84,15.7,15.8,1316482.0,15.7241,15.734,15.595,15.6943,1316482.0
2023-02-24 14:00:00,15.81,15.81,15.75,15.76,791128.0,15.7042,15.7042,15.6446,15.6546,791128.0
2023-02-24 14:30:00,15.77,15.79,15.72,15.77,1038116.0,15.6645,15.6844,15.6148,15.6645,1038116.0
2023-02-24 15:00:00,15.78,15.84,15.77,15.81,2352169.0,15.6744,15.734,15.6645,15.7042,2352169.0
2023-02-24 15:30:00,15.81,15.81,15.72,15.8,3557612.0,15.7042,15.7042,15.6148,15.6943,3557612.0
2023-02-27 09:30:00,15.86,15.89,15.66,15.81,1130619.0,15.7539,15.7837,15.5552,15.7042,1130619.0
2023-02-27 10:00:00,15.81,16.04,15.72,15.99,1432469.0,15.7042,15.9327,15.6148,15.883,1432469.0
2023-02-27 10:30:00,15.99,16.0,15.79,15.85,908432.0,15.883,15.893,15.6844,15.744,908432.0
2023-02-27 11:00:00,15.85,15.89,15.74,15.76,902598.0,15.744,15.7837,15.6347,15.6546,902598.0
2023-02-27 11:30:00,15.76,15.77,15.64,15.69,712159.0,15.6546,15.6645,15.5354,15.585,712159.0
2023-02-27 12:00:00,15.69,15.72,15.64,15.7,645082.0,15.585,15.6148,15.5354,15.595,645082.0
2023-02-27 12:30:00,15.7,15.75,15.69,15.74,808484.0,15.595,15.6446,15.585,15.6347,808484.0
2023-02-27 13:00:00,15.74,15.82,15.72,15.8,821715.0,15.6347,15.7142,15.6148,15.6943,821715.0
2023-02-27 13:30:00,15.8,15.86,15.76,15.86,939557.0,15.6943,15.7539,15.6546,15.7539,939557.0
2023-02-27 14:00:00,15.86,15.89,15.82,15.89,771314.0,15.7539,15.7837,15.7142,15.7837,771314.0
2023-02-27 14:30:00,15.89,15.89,15.78,15.83,578591.0,15.7837,15.7837,15.6744,15.7241,578591.0
2023-02-27 15:00:00,15.83,15.84,15.77,15.79,768645.0,15.7241,15.734,15.6645,15.6844,768645.0
2023-02-27 15:30:00,15.79,15.83,15.74,15.75,2349828.0,15.6844,15.7241,15.6347,15.6446,2349828.0
2023-02-28 09:30:00,15.69,15.82,15.67,15.8,737861.0,15.585,15.7142,15.5652,15.6943,737861.0
2023-02-28 10:00:00,15.81,15.87,15.74,15.78,1075861.0,15.7042,15.7638,15.6347,15.6744,1075861.0
2023-02-28 10:30:00,15.78,15.81,15.74,15.74,573539.0,15.6744,15.7042,15.6347,15.6347,573539.0
2023-02-28 11:00:00,15.75,15.8,15.74,15.78,405044.0,15.6446,15.6943,15.6347,15.6744,405044.0
2023-02-28 11:30:00,15.78,15.79,15.74,15.79,354700.0,15.6744,15.6844,15.6347,15.6844,354700.0
2023-02-28 12:00:00,15.79,15.88,15.78,15.87,498881.0,15.6844,15.7738,15.6744,15.7638,498881.0
2023-02-28 12:30:00,15.86,15.87,15.82,15.84,439411.0,15.7539,15.7638,15.7142,15.734,439411.0
2023-02-28 13:00:00,15.84,15.87,15.76,15.77,791097.0,15.734,15.7638,15.6546,15.6645,791097.0
2023-02-28 13:30:00,15.77,15.78,15.74,15.75,422006.0,15.6645,15.6744,15.6347,15.6446,422006.0
2023-02-28 14:00:00,15.75,15.78,15.72,15.73,788107.0,15.6446,15.6744,15.6148,15.6248,788107.0
2023-02-28 14:30:00,15.73,15.76,15.71,15.72,546048.0,15.6248,15.6546,15.6049,15.6148,546048.0
2023-02-28 15:00:00,15.72,15.74,15.69,15.71,754850.0,15.6148,15.6347,15.585,15.6049,754850.0
2023-02-28 15:30:00,15.71,15.72,15.58,15.61,4000830.0,15.6049,15.6148,15.4758,15.5056,4000830.0
2023-03-01 09:30:00,15.54,15.66,15.48,15.57,938791.0,15.436,15.5552,15.3764,15.4658,938791.0
2023-03-01 10:00:00,15.58,15.61,15.51,15.6,651081.0,15.4758,15.5056,15.4062,15.4956,651081.0
2023-03-01 10:30:00,15.6,15.6,15.54,15.59,599616.0,15.4956,15.4956,15.436,15.4857,599616.0
2023-03-01 11:00:00,15.59,15.59,15.44,15.48,661521.0,15.4857,15.4857,15.3367,15.3764,661521.0
2023-03-01 11:30:00,15.48,15.55,15.41,15.54,1067824.0,15.3764,15.446,15.3069,15.436,1067824.0
2023-03-01 12:00:00,15.55,15.57,15.46,15.49,606443.0,15.446,15.4658,15.3566,15.3864,606443.0
2023-03-01 12:30:00,15.49,15.49,15.42,15.46,410348.0,15.3864,15.3864,15.3168,15.3566,410348.0
2023-03-01 13:00:00,15.46,15.48,15.42,15.44,535851.0,15.3566,15.3764,15.3168,15.3367,535851.0
2023-03-01 13:30:00,15.44,15.45,15.41,15.44,452497.0,15.3367,15.3466,15.3069,15.3367,452497.0
2023-03-01 14:00:00,15.44,15.51,15.4,15.49,589807.0,15.3367,15.4062,15.297,15.3864,589807.0
2023-03-01 14:30:00,15.49,15.55,15.48,15.53,1061049.0,15.3864,15.446,15.3764,15.4261,1061049.0
2023-03-01 15:00:00,15.52,15.65,15.52,15.63,997380.0,15.4162,15.5453,15.4162,15.5254,997380.0
2023-03-01 15:30:00,15.63,15.66,15.6,15.61,1822493.0,15.5254,15.5552,15.4956,15.5056,1822493.0
2023-03-02 09:30:00,15.57,15.73,15.53,15.65,923211.0,15.4658,15.6248,15.4261,15.5453,923211.0
2023-03-02 10:00:00,15.66,15.73,15.63,15.66,776950.0,15.5552,15.6248,15.5254,15.5552,776950.0
2023-03-02 10:30:00,15.66,15.75,15.65,15.67,395618.0,15.5552,15.6446,15.5453,15.5652,395618.0
2023-03-02 11:00:00,15.68,15.74,15.65,15.7,483737.0,15.5751,15.6347,15.5453,15.595,483737.0
2023-03-02 11:30:00,15.71,15.82,15.7,15.82,440042.0,15.6049,15.7142,15.595,15.7142,440042.0
2023-03-02 12:00:00,15.82,15.85,15.74,15.79,451066.0,15.7142,15.744,15.6347,15.6844,451066.0
2023-03-02 12:30:00,15.79,15.8,15.76,15.79,323374.0,15.6844,15.6943,15.6546,15.6844,323374.0
2023-03-02 13:00:00,15.79,15.81,15.77,15.78,323048.0,15.6844,15.7042,15.6645,15.6744,323048.0
2023-03-02 13:30:00,15.77,15.84,15.74,15.76,889151.0,15.6645,15.734,15.6347,15.6546,889151.0
2023-03-02 14:00:00,15.76,15.85,15.76,15.85,421646.0,15.6546,15.744,15.6546,15.744,421646.0
2023-03-02 14:30:00,15.85,15.86,15.82,15.85,415650.0,15.744,15.7539,15.7142,15.744,415650.0
2023-03-02 15:00:00,15.85,15.88,15.79,15.88,792755.0,15.744,15.7738,15.6844,15.7738,792755.0
2023-03-02 15:30:00,15.88,15.9,15.84,15.87,2182840.0,15.7738,15.7936,15.734,15.7638,2182840.0
2023-03-03 09:30:00,15.94,15.96,15.79,15.87,1219171.0,15.8334,15.8532,15.6844,15.7638,1219171.0
2023-03-03 10:00:00,15.87,15.95,15.8,15.94,580241.0,15.7638,15.8433,15.6943,15.8334,580241.0
2023-03-03 10:30:00,15.93,15.95,15.89,15.94,389289.0,15.8234,15.8433,15.7837,15.8334,389289.0
2023-03-03 11:00:00,15.94,16.11,15.92,16.09,1261197.0,15.8334,16.0022,15.8135,15.9824,1261197.0
2023-03-03 11:30:00,16.09,16.28,16.09,16.23,2582146.0,15.9824,16.1711,15.9824,16.1214,2582146.0
2023-03-03 12:00:00,16.23,16.26,16.14,16.26,642333.0,16.1214,16.1512,16.032,16.1512,642333.0
2023-03-03 12:30:00,16.25,16.4,16.25,16.34,1303377.0,16.1413,16.2903,16.1413,16.2307,1303377.0
2023-03-03 13:00:00,16.35,16.4,16.32,16.38,1053385.0,16.2406,16.2903,16.2108,16.2704,1053385.0
2023-03-03 13:30:00,16.38,16.46,16.34,16.39,1201933.0,16.2704,16.3499,16.2307,16.2803,1201933.0
2023-03-03 14:00:00,16.39,16.4,16.29,16.32,993492.0,16.2803,16.2903,16.181,16.2108,993492.0
2023-03-03 14:30:00,16.32,16.35,16.28,16.3,1004601.0,16.2108,16.2406,16.1711,16.1909,1004601.0
2023-03-03 15:00:00,16.3,16.31,16.2,16.25,1641780.0,16.1909,16.2009,16.0916,16.1413,1641780.0
2023-03-03 15:30:00,16.26,16.36,16.22,16.35,3541497.0,16.1512,16.2505,16.1115,16.2406,3541497.0
2023-03-06 09:30:00,16.3,16.45,16.23,16.45,2414459.0,16.1909,16.3399,16.1214,16.3399,2414459.0
2023-03-06 10:00:00,16.45,16.56,16.43,16.55,1286837.0,16.3399,16.4492,16.3201,16.4393,1286837.0
2023-03-06 10:30:00,16.55,16.64,16.44,16.46,2002540.0,16.4393,16.5287,16.33,16.3499,2002540.0
2023-03-06 11:00:00,16.46,16.59,16.45,16.55,1119657.0,16.3499,16.479,16.3399,16.4393,1119657.0
2023-03-06 11:30:00,16.55,16.61,16.49,16.58,1239487.0,16.4393,16.4989,16.3797,16.4691,1239487.0
2023-03-06 12:00:00,16.58,16.71,16.56,16.71,907555.0,16.4691,16.5982,16.4492,16.5982,907555.0
2023-03-06 12:30:00,16.71,16.73,16.53,16.55,1017301.0,16.5982,16.6181,16.4194,16.4393,1017301.0
2023-03-06 13:00:00,16.54,16.61,16.54,16.57,1025178.0,16.4293,16.4989,16.4293,16.4591,1025178.0
2023-03-06 13:30:00,16.57,16.59,16.5,16.59,654222.0,16.4591,16.479,16.3896,16.479,654222.0
2023-03-06 14:00:00,16.59,16.7,16.58,16.7,1298696.0,16.479,16.5883,16.4691,16.5883,1298696.0
2023-03-06 14:30:00,16.7,16.72,16.64,16.7,1036993.0,16.5883,16.6081,16.5287,16.5883,1036993.0
2023-03-06 15:00:00,16.69,16.74,16.65,16.65,1666663.0,16.5783,16.628,16.5386,16.5386,1666663.0
2023-03-06 15:30:00,16.66,16.75,16.62,16.75,4676820.0,16.5485,16.6379,16.5088,16.6379,4676820.0
2023-03-07 09:30:00,16.74,16.83,16.65,16.76,1521685.0,16.628,16.7174,16.5386,16.6479,1521685.0
2023-03-07 10:00:00,16.75,16.76,16.65,16.73,872194.0,16.6379,16.6479,16.5386,16.6181,872194.0
2023-03-07 10:30:00,16.73,16.79,16.66,16.68,2118481.0,16.6181,16.6777,16.5485,16.5684,2118481.0
2023-03-07 11:00:00,16.68,16.71,16.61,16.7,1004736.0,16.5684,16.5982,16.4989,16.5883,1004736.0
2023-03-07 11:30:00,16.69,16.71,16.58,16.61,481433.0,16.5783,16.5982,16.4691,16.4989,481433.0
2023-03-07 12:00:00,16.6,16.65,16.5,16.6,867371.0,16.4889,16.5386,16.3896,16.4889,867371.0
2023-03-07 12:30:00,16.59,16.6,16.54,16.54,473443.0,16.479,16.4889,16.4293,16.4293,473443.0
2023-03-07 13:00:00,16.54,16.54,16.43,16.48,2528761.0,16.4293,16.4293,16.3201,16.3697,2528761.0
2023-03-07 13:30:00,16.48,16.5,16.36,16.37,514676.0,16.3697,16.3896,16.2505,16.2605,514676.0
2023-03-07 14:00:00,16.37,16.41,16.28,16.3,939283.0,16.2605,16.3002,16.1711,16.1909,939283.0
2023-03-07 14:30:00,16.3,16.42,16.29,16.38,662342.0,16.1909,16.3101,16.181,16.2704,662342.0
2023-03-07 15:00:00,16.37,16.45,16.34,16.35,1345711.0,16.2605,16.3399,16.2307,16.2406,1345711.0
2023-03-07 15:30:00,16.35,16.5,16.3,16.33,3572543.0,16.2406,16.3896,16.1909,16.2207,3572543.0
2023-03-08 09:30:00,16.32,16.35,16.07,16.33,1299520.0,16.2108,16.2406,15.9625,16.2207,1299520.0
2023-03-08 10:00:00,16.34,16.41,16.27,16.34,2224917.0,16.2307,16.3002,16.1612,16.2307,2224917.0
2023-03-08 10:30:00,16.34,16.4,16.32,16.34,625755.0,16.2307,16.2903,16.2108,16.2307,625755.0
2023-03-08 11:00:00,16.34,16.39,16.29,16.3,411125.0,16.2307,16.2803,16.181,16.1909,411125.0
2023-03-08 11:30:00,16.3,16.32,16.25,16.29,789629.0,16.1909,16.2108,16.1413,16.181,789629.0
2023-03-08 12:00:00,16.29,16.35,16.26,16.26,407109.0,16.181,16.2406,16.1512,16.1512,407109.0
2023-03-08 12:30:00,16.27,16.28,16.23,16.25,610966.0,16.1612,16.1711,16.1214,16.1413,610966.0
2023-03-08 13:00:00,16.25,16.26,16.2,16.21,367157.0,16.1413,16.1512,16.0916,16.1016,367157.0
2023-03-08 13:30:00,16.21,16.23,16.17,16.21,838785.0,16.1016,16.1214,16.0618,16.1016,838785.0
2023-03-08 14:00:00,16.21,16.28,16.21,16.28,307497.0,16.1016,16.1711,16.1016,16.1711,307497.0
2023-03-08 14:30:00,16.28,16.29,16.23,16.24,284891.0,16.1711,16.181,16.1214,16.1314,284891.0
2023-03-08 15:00:00,16.25,16.26,16.22,16.25,446751.0,16.1413,16.1512,16.1115,16.1413,446751.0
2023-03-08 15:30:00,16.25,16.35,16.24,16.31,3411001.0,16.1413,16.2406,16.1314,16.2009,3411001.0
2023-03-09 09:30:00,16.35,16.47,16.21,16.42,585080.0,16.2406,16.3598,16.1016,16.3101,585080.0
2023-03-09 10:00:00,16.42,16.5,16.27,16.29,959704.0,16.3101,16.3896,16.1612,16.181,959704.0
2023-03-09 10:30:00,16.29,16.38,16.28,16.31,682281.0,16.181,16.2704,16.1711,16.2009,682281.0
2023-03-09 11:00:00,16.3,16.31,16.22,16.3,234994.0,16.1909,16.2009,16.1115,16.1909,234994.0
2023-03-09 11:30:00,16.3,16.34,16.28,16.32,428484.0,16.1909,16.2307,16.1711,16.2108,428484.0
2023-03-09 12:00:00,16.33,16.41,16.32,16.39,482117.0,16.2207,16.3002,16.2108,16.2803,482117.0
2023-03-09 12:30:00,16.39,16.44,16.36,16.39,710559.0,16.2803,16.33,16.2505,16.2803,710559.0
2023-03-09 13:00:00,16.39,16.41,16.31,16.35,268295.0,16.2803,16.3002,16.2009,16.2406,268295.0
2023-03-09 13:30:00,16.34,16.35,16.26,16.28,756915.0,16.2307,16.2406,16.1512,16.1711,756915.0
2023-03-09 14:00:00,16.27,16.28,16.16,16.19,427852.0,16.1612,16.1711,16.0519,16.0817,427852.0
2023-03-09 14:30:00,16.19,16.21,16.12,16.13,468166.0,16.0817,16.1016,16.0122,16.0221,468166.0
2023-03-09 15:00:00,16.13,16.15,16.07,16.13,662756.0,16.0221,16.042,15.9625,16.0221,662756.0
2023-03-09 15:30:00,16.13,16.19,16.11,16.16,1978390.0,16.0221,16.0817,16.0022,16.0519,1978390.0
2023-03-10 09:30:00,16.13,16.24,15.93,16.03,896349.0,16.0221,16.1314,15.8234,15.9228,896349.0
2023-03-10 10:00:00,16.03,16.08,15.9,15.92,964195.0,15.9228,15.9724,15.7936,15.8135,964195.0
2023-03-10 10:30:00,15.93,15.97,15.85,15.94,996429.0,15.8234,15.8632,15.744,15.8334,996429.0
2023-03-10 11:00:00,15.94,16.13,15.92,16.13,501458.0,15.8334,16.0221,15.8135,16.0221,501458.0
2023-03-10 11:30:00,16.13,16.18,16.04,16.04,727716.0,16.0221,16.0718,15.9327,15.9327,727716.0
2023-03-10 12:00:00,16.04,16.06,15.9,15.9,876214.0,15.9327,15.9526,15.7936,15.7936,876214.0
2023-03-10 12:30:00,15.91,15.97,15.87,15.88,428775.0,15.8036,15.8632,15.7638,15.7738,428775.0
2023-03-10 13:00:00,15.87,15.89,15.74,15.76,718666.0,15.7638,15.7837,15.6347,15.6546,718666.0
2023-03-10 13:30:00,15.77,15.77,15.7,15.75,501267.0,15.6645,15.6645,15.595,15.6446,501267.0
2023-03-10 14:00:00,15.75,15.87,15.73,15.79,996525.0,15.6446,15.7638,15.6248,15.6844,996525.0
2023-03-10 14:30:00,15.79,15.87,15.78,15.84,908102.0,15.6844,15.7638,15.6744,15.734,908102.0
2023-03-10 15:00:00,15.85,15.91,15.81,15.91,1289900.0,15.744,15.8036,15.7042,15.8036,1289900.0
2023-03-10 15:30:00,15.9,15.91,15.78,15.83,2727416.0,15.7936,15.8036,15.6744,15.7241,2727416.0
2023-03-13 09:30:00,15.7,16.05,15.47,15.98,2337934.0,15.595,15.9426,15.3665,15.8731,2337934.0
2023-03-13 10:00:00,15.98,16.1,15.94,15.94,1304581.0,15.8731,15.9923,15.8334,15.8334,1304581.0
2023-03-13 10:30:00,15.95,15.97,15.83,15.93,1373595.0,15.8433,15.8632,15.7241,15.8234,1373595.0
2023-03-13 11:00:00,15.93,16.02,15.88,15.98,778260.0,15.8234,15.9128,15.7738,15.8731,778260.0
2023-03-13 11:30:00,15.99,15.99,15.8,15.98,977948.0,15.883,15.883,15.6943,15.8731,977948.0
2023-03-13 12:00:00,15.98,16.06,15.96,16.02,442585.0,15.8731,15.9526,15.8532,15.9128,442585.0
2023-03-13 12:30:00,16.02,16.02,15.87,15.94,317081.0,15.9128,15.9128,15.7638,15.8334,317081.0
2023-03-13 13:00:00,15.93,15.94,15.85,15.91,303313.0,15.8234,15.8334,15.744,15.8036,303313.0
2023-03-13 13:30:00,15.92,16.03,15.89,15.95,1109055.0,15.8135,15.9228,15.7837,15.8433,1109055.0
2023-03-13 14:00:00,15.95,16.0,15.91,15.94,440694.0,15.8433,15.893,15.8036,15.8334,440694.0
2023-03-13 14:30:00,15.94,15.98,15.86,15.88,523174.0,15.8334,15.8731,15.7539,15.7738,523174.0
2023-03-13 15:00:00,15.88,15.92,15.81,15.83,1132418.0,15.7738,15.8135,15.7042,15.7241,1132418.0
2023-03-13 15:30:00,15.83,15.89,15.75,15.75,2225214.0,15.7241,15.7837,15.6446,15.6446,2225214.0
2023-03-14 09:30:00,15.98,16.15,15.88,16.07,1820687.0,15.8731,16.042,15.7738,15.9625,1820687.0
2023-03-14 10:00:00,16.07,16.21,16.07,16.16,1737897.0,15.9625,16.1016,15.9625,16.0519,1737897.0
2023-03-14 10:30:00,16.17,16.2,16.13,16.19,1826028.0,16.0618,16.0916,16.0221,16.0817,1826028.0
2023-03-14 11:00:00,16.19,16.23,16.16,16.17,1196939.0,16.0817,16.1214,16.0519,16.0618,1196939.0
2023-03-14 11:30:00,16.16,16.19,16.13,16.18,827181.0,16.0519,16.0817,16.0221,16.0718,827181.0
2023-03-14 12:00:00,16.18,16.18,16.08,16.08,517954.0,16.0718,16.0718,15.9724,15.9724,517954.0
2023-03-14 12:30:00,16.09,16.15,16.08,16.11,539243.0,15.9824,16.042,15.9724,16.0022,539243.0
2023-03-14 13:00:00,16.11,16.12,16.01,16.04,427198.0,16.0022,16.0122,15.9029,15.9327,427198.0
2023-03-14 13:30:00,16.04,16.04,15.97,15.99,359094.0,15.9327,15.9327,15.8632,15.883,359094.0
2023-03-14 14:00:00,15.99,16.04,15.95,16.03,202989.0,15.883,15.9327,15.8433,15.9228,202989.0
2023-03-14 14:30:00,16.03,16.04,15.95,15.95,411762.0,15.9228,15.9327,15.8433,15.8433,411762.0
2023-03-14 15:00:00,15.96,15.99,15.86,15.89,610068.0,15.8532,15.883,15.7539,15.7837,610068.0
2023-03-14 15:30:00,15.89,16.01,15.88,15.99,1608592.0,15.7837,15.9029,15.7738,15.883,1608592.0
2023-03-15 09:30:00,15.79,15.87,15.69,15.73,1038173.0,15.6844,15.7638,15.585,15.6248,1038173.0
2023-03-15 10:00:00,15.72,15.8,15.65,15.75,765040.0,15.6148,15.6943,15.5453,15.6446,765040.0
2023-03-15 10:30:00,15.75,15.81,15.69,15.81,776051.0,15.6446,15.7042,15.585,15.7042,776051.0
2023-03-15 11:00:00,15.81,15.89,15.77,15.84,983391.0,15.7042,15.7837,15.6645,15.734,983391.0
2023-03-15 11:30:00,15.84,15.94,15.8,15.84,772242.0,15.734,15.8334,15.6943,15.734,772242.0
2023-03-15 12:00:00,15.83,15.85,15.74,15.78,744857.0,15.7241,15.744,15.6347,15.6744,744857.0
2023-03-15 12:30:00,15.78,15.81,15.69,15.73,1914813.0,15.6744,15.7042,15.585,15.6248,1914813.0
2023-03-15 13:00:00,15.73,15.79,15.64,15.75,1781842.0,15.6248,15.6844,15.5354,15.6446,1781842.0
2023-03-15 13:30:00,15.75,15.76,15.67,15.76,786718.0,15.6446,15.6546,15.5652,15.6546,786718.0
2023-03-15 14:00:00,15.76,15.92,15.71,15.89,1150045.0,15.6546,15.8135,15.6049,15.7837,1150045.0
2023-03-15 14:30:00,15.89,15.93,15.75,15.81,928158.0,15.7837,15.8234,15.6446,15.7042,928158.0
2023-03-15 15:00:00,15.81,15.84,15.73,15.82,1165591.0,15.7042,15.734,15.6248,15.7142,1165591.0
2023-03-15 15:30:00,15.82,15.87,15.73,15.87,2873732.0,15.7142,15.7638,15.6248,15.7638,2873732.0
2023-03-16 09:30:00,15.79,15.87,15.61,15.84,951170.0,15.6844,15.7638,15.5056,15.734,951170.0
2023-03-16 10:00:00,15.84,15.84,15.61,15.76,719556.0,15.734,15.734,15.5056,15.6546,719556.0
2023-03-16 10:30:00,15.75,15.89,15.73,15.88,593120.0,15.6446,15.7837,15.6248,15.7738,593120.0
2023-03-16 11:00:00,15.88,16.04,15.83,16.02,819520.0,15.7738,15.9327,15.7241,15.9128,819520.0
2023-03-16 11:30:00,16.02,16.08,15.99,16.05,826388.0,15.9128,15.9724,15.883,15.9426,826388.0
2023-03-16 12:00:00,16.05,16.06,15.95,16.03,499287.0,15.9426,15.9526,15.8433,15.9228,499287.0
2023-03-16 12:30:00,16.03,16.09,15.96,16.07,519202.0,15.9228,15.9824,15.8532,15.9625,519202.0
2023-03-16 13:00:00,16.08,16.1,16.0,16.02,1052731.0,15.9724,15.9923,15.893,15.9128,1052731.0
2023-03-16 13:30:00,16.02,16.03,15.97,16.0,678933.0,15.9128,15.9228,15.8632,15.893,678933.0
2023-03-16 14:00:00,16.0,16.0,15.93,15.95,420865.0,15.893,15.893,15.8234,15.8433,420865.0
2023-03-16 14:30:00,15.95,16.06,15.91,16.05,1063997.0,15.8433,15.9526,15.8036,15.9426,1063997.0
2023-03-16 15:00:00,16.05,16.07,16.01,16.05,1149544.0,15.9426,15.9625,15.9029,15.9426,1149544.0
2023-03-16 15:30:00,16.06,16.17,16.02,16.16,3463046.0,15.9526,16.0618,15.9128,16.0519,3463046.0
2023-03-17 09:30:00,16.2,16.31,16.0,16.11,3676500.0,16.0916,16.2009,15.893,16.0022,3676500.0
2023-03-17 10:00:00,16.11,16.13,15.91,15.96,623113.0,16.0022,16.0221,15.8036,15.8532,623113.0
2023-03-17 10:30:00,15.96,16.0,15.92,15.95,837856.0,15.8532,15.893,15.8135,15.8433,837856.0
2023-03-17 11:00:00,15.95,16.02,15.92,16.0,524712.0,15.8433,15.9128,15.8135,15.893,524712.0
2023-03-17 11:30:00,16.0,16.04,15.98,16.0,402094.0,15.893,15.9327,15.8731,15.893,402094.0
2023-03-17 12:00:00,16.0,16.07,15.99,16.07,397264.0,15.893,15.9625,15.883,15.9625,397264.0
2023-03-17 12:30:00,16.07,16.1,16.02,16.07,455682.0,15.9625,15.9923,15.9128,15.9625,455682.0
2023-03-17 13:00:00,16.07,16.1,16.05,16.05,392026.0,15.9625,15.9923,15.9426,15.9426,392026.0
2023-03-17 13:30:00,16.05,16.08,15.98,16.02,369564.0,15.9426,15.9724,15.8731,15.9128,369564.0
2023-03-17 14:00:00,16.02,16.05,16.0,16.0,377256.0,15.9128,15.9426,15.893,15.893,377256.0
2023-03-17 14:30:00,16.0,16.07,15.98,16.06,872543.0,15.893,15.9625,15.8731,15.9526,872543.0
2023-03-17 15:00:00,16.05,16.1,16.02,16.1,959975.0,15.9426,15.9923,15.9128,15.9923,959975.0
2023-03-17 15:30:00,16.1,16.15,16.04,16.11,4077967.0,15.9923,16.042,15.9327,16.0022,4077967.0
2023-03-20 09:30:00,16.11,16.24,16.03,16.11,595094.0,16.0022,16.1314,15.9228,16.0022,595094.0
2023-03-20 10:00:00,16.11,16.15,16.01,16.13,526353.0,16.0022,16.042,15.9029,16.0221,526353.0
2023-03-20 10:30:00,16.13,16.2,16.1,16.2,338877.0,16.0221,16.0916,15.9923,16.0916,338877.0
2023-03-20 11:00:00,16.2,16.24,16.14,16.16,527809.0,16.0916,16.1314,16.032,16.0519,527809.0
2023-03-20 11:30:00,16.16,16.18,16.09,16.1,361443.0,16.0519,16.0718,15.9824,15.9923,361443.0
2023-03-20 12:00:00,16.11,16.14,15.99,16.04,449954.0,16.0022,16.032,15.883,15.9327,449954.0
2023-03-20 12:30:00,16.04,16.1,16.02,16.07,328067.0,15.9327,15.9923,15.9128,15.9625,328067.0
2023-03-20 13:00:00,16.07,16.12,16.06,16.1,292982.0,15.9625,16.0122,15.9526,15.9923,292982.0
2023-03-20 13:30:00,16.11,16.13,16.04,16.04,361931.0,16.0022,16.0221,15.9327,15.9327,361931.0
2023-03-20 14:00:00,16.05,16.12,16.02,16.09,469009.0,15.9426,16.0122,15.9128,15.9824,469009.0
2023-03-20 14:30:00,16.09,16.13,16.06,16.11,307279.0,15.9824,16.0221,15.9526,16.0022,307279.0
2023-03-20 15:00:00,16.11,16.12,16.04,16.09,647828.0,16.0022,16.0122,15.9327,15.9824,647828.0
2023-03-20 15:30:00,16.09,16.11,15.99,16.0,3136514.0,15.9824,16.0022,15.883,15.893,3136514.0
2023-03-21 09:30:00,16.12,16.15,15.97,16.13,1926370.0,16.0122,16.042,15.8632,16.0221,1926370.0
2023-03-21 10:00:00,16.13,16.14,15.86,15.86,624410.0,16.0221,16.032,15.7539,15.7539,624410.0
2023-03-21 10:30:00,15.87,15.99,15.85,15.96,637241.0,15.7638,15.883,15.744,15.8532,637241.0
2023-03-21 11:00:00,15.97,16.04,15.94,15.96,660139.0,15.8632,15.9327,15.8334,15.8532,660139.0
2023-03-21 11:30:00,15.95,15.97,15.85,15.87,501300.0,15.8433,15.8632,15.744,15.7638,501300.0
2023-03-21 12:00:00,15.88,15.9,15.82,15.9,386625.0,15.7738,15.7936,15.7142,15.7936,386625.0
2023-03-21 12:30:00,15.9,15.92,15.84,15.91,544150.0,15.7936,15.8135,15.734,15.8036,544150.0
2023-03-21 13:00:00,15.91,15.92,15.89,15.9,400081.0,15.8036,15.8135,15.7837,15.7936,400081.0
2023-03-21 13:30:00,15.91,15.93,15.9,15.91,388567.0,15.8036,15.8234,15.7936,15.8036,388567.0
2023-03-21 14:00:00,15.92,15.98,15.91,15.97,644722.0,15.8135,15.8731,15.8036,15.8632,644722.0
2023-03-21 14:30:00,15.96,16.01,15.94,16.0,546975.0,15.8532,15.9029,15.8334,15.893,546975.0
2023-03-21 15:00:00,15.99,16.0,15.92,15.94,1792907.0,15.883,15.893,15.8135,15.8334,1792907.0
2023-03-21 15:30:00,15.94,15.99,15.93,15.96,1874533.0,15.8334,15.883,15.8234,15.8532,1874533.0
2023-03-22 09:30:00,15.85,15.96,15.78,15.83,984430.0,15.744,15.8532,15.6744,15.7241,984430.0
2023-03-22 10:00:00,15.82,15.87,15.79,15.87,482164.0,15.7142,15.7638,15.6844,15.7638,482164.0
2023-03-22 10:30:00,15.87,15.96,15.85,15.93,1095026.0,15.7638,15.8532,15.744,15.8234,1095026.0
2023-03-22 11:00:00,15.93,15.94,15.9,15.91,344501.0,15.8234,15.8334,15.7936,15.8036,344501.0
2023-03-22 11:30:00,15.92,15.96,15.9,15.94,486326.0,15.8135,15.8532,15.7936,15.8334,486326.0
2023-03-22 12:00:00,15.93,15.95,15.9,15.92,519507.0,15.8234,15.8433,15.7936,15.8135,519507.0
2023-03-22 12:30:00,15.92,15.93,15.87,15.88,374545.0,15.8135,15.8234,15.7638,15.7738,374545.0
2023-03-22 13:00:00,15.87,15.9,15.84,15.9,561840.0,15.7638,15.7936,15.734,15.7936,561840.0
2023-03-22 13:30:00,15.9,15.92,15.85,15.87,877780.0,15.7936,15.8135,15.744,15.7638,877780.0
2023-03-22 14:00:00,15.87,15.96,15.85,15.94,656277.0,15.7638,15.8532,15.744,15.8334,656277.0
2023-03-22 14:30:00,15.94,16.05,15.88,15.9,1384738.0,15.8334,15.9426,15.7738,15.7936,1384738.0
2023-03-22 15:00:00,15.89,15.91,15.79,15.84,3217389.0,15.7837,15.8036,15.6844,15.734,3217389.0
2023-03-22 15:30:00,15.84,15.86,15.52,15.52,3485262.0,15.734,15.7539,15.4162,15.4162,3485262.0
2023-03-23 09:30:00,15.55,15.61,15.43,15.59,1671472.0,15.446,15.5056,15.3268,15.4857,1671472.0
2023-03-23 10:00:00,15.59,15.7,15.55,15.63,1797667.0,15.4857,15.595,15.446,15.5254,1797667.0
2023-03-23 10:30:00,15.64,15.69,15.61,15.65,670908.0,15.5354,15.585,15.5056,15.5453,670908.0
2023-03-23 11:00:00,15.66,15.67,15.59,15.6,448075.0,15.5552,15.5652,15.4857,15.4956,448075.0
2023-03-23 11:30:00,15.6,15.65,15.55,15.56,507923.0,15.4956,15.5453,15.446,15.4559,507923.0
2023-03-23 12:00:00,15.56,15.57,15.47,15.54,1335365.0,15.4559,15.4658,15.3665,15.436,1335365.0
2023-03-23 12:30:00,15.55,15.56,15.48,15.51,1246749.0,15.446,15.4559,15.3764,15.4062,1246749.0
2023-03-23 13:00:00,15.51,15.52,15.4,15.45,1050224.0,15.4062,15.4162,15.297,15.3466,1050224.0
2023-03-23 13:30:00,15.45,15.48,15.4,15.41,839297.0,15.3466,15.3764,15.297,15.3069,839297.0
2023-03-23 14:00:00,15.41,15.44,15.29,15.29,1315001.0,15.3069,15.3367,15.1877,15.1877,1315001.0
2023-03-23 14:30:00,15.29,15.3,15.19,15.25,1445399.0,15.1877,15.1976,15.0884,15.148,1445399.0
2023-03-23 15:00:00,15.25,15.34,15.14,15.18,913620.0,15.148,15.2374,15.0387,15.0784,913620.0
2023-03-23 15:30:00,15.19,15.34,15.17,15.27,2272720.0,15.0884,15.2374,15.0685,15.1678,2272720.0
2023-03-24 09:30:00,15.15,15.32,15.1,15.27,981369.0,15.0486,15.2175,14.999,15.1678,981369.0
2023-03-24 10:00:00,15.27,15.38,15.24,15.38,589804.0,15.1678,15.2771,15.138,15.2771,589804.0
2023-03-24 10:30:00,15.38,15.49,15.3,15.39,1155243.0,15.2771,15.3864,15.1976,15.287,1155243.0
2023-03-24 11:00:00,15.39,15.41,15.27,15.41,559910.0,15.287,15.3069,15.1678,15.3069,559910.0
2023-03-24 11:30:00,15.41,15.51,15.38,15.49,653647.0,15.3069,15.4062,15.2771,15.3864,653647.0
2023-03-24 12:00:00,15.49,15.53,15.45,15.49,681182.0,15.3864,15.4261,15.3466,15.3864,681182.0
2023-03-24 12:30:00,15.49,15.6,15.48,15.58,604735.0,15.3864,15.4956,15.3764,15.4758,604735.0
2023-03-24 13:00:00,15.58,15.62,15.48,15.52,720675.0,15.4758,15.5155,15.3764,15.4162,720675.0
2023-03-24 13:30:00,15.52,15.53,15.39,15.44,745751.0,15.4162,15.4261,15.287,15.3367,745751.0
2023-03-24 14:00:00,15.44,15.51,15.39,15.49,886841.0,15.3367,15.4062,15.287,15.3864,886841.0
2023-03-24 14:30:00,15.49,15.55,15.48,15.5,499912.0,15.3864,15.446,15.3764,15.3963,499912.0
2023-03-24 15:00:00,15.5,15.58,15.48,15.57,824178.0,15.3963,15.4758,15.3764,15.4658,824178.0
2023-03-24 15:30:00,15.57,15.67,15.56,15.65,3573243.0,15.4658,15.5652,15.4559,15.5453,3573243.0
2023-03-27 09:30:00,15.71,15.86,15.66,15.83,964575.0,15.6049,15.7539,15.5552,15.7241,964575.0
2023-03-27 10:00:00,15.84,15.86,15.75,15.77,676122.0,15.734,15.7539,15.6446,15.6645,676122.0
2023-03-27 10:30:00,15.77,15.8,15.72,15.74,426909.0,15.6645,15.6943,15.6148,15.6347,426909.0
2023-03-27 11:00:00,15.75,15.78,15.72,15.77,430529.0,15.6446,15.6744,15.6148,15.6645,430529.0
2023-03-27 11:30:00,15.77,15.8,15.76,15.79,318050.0,15.6645,15.6943,15.6546,15.6844,318050.0
2023-03-27 12:00:00,15.79,15.86,15.78,15.83,393939.0,15.6844,15.7539,15.6744,15.7241,393939.0
2023-03-27 12:30:00,15.83,15.85,15.82,15.85,345021.0,15.7241,15.744,15.7142,15.744,345021.0
2023-03-27 13:00:00,15.85,15.89,15.84,15.88,402087.0,15.744,15.7837,15.734,15.7738,402087.0
2023-03-27 13:30:00,15.88,15.9,15.85,15.88,333959.0,15.7738,15.7936,15.744,15.7738,333959.0
2023-03-27 14:00:00,15.88,15.88,15.85,15.86,310124.0,15.7738,15.7738,15.744,15.7539,310124.0
2023-03-27 14:30:00,15.86,15.87,15.78,15.82,378870.0,15.7539,15.7638,15.6744,15.7142,378870.0
2023-03-27 15:00:00,15.82,15.82,15.74,15.79,552810.0,15.7142,15.7142,15.6347,15.6844,552810.0
2023-03-27 15:30:00,15.79,15.79,15.7,15.75,1576580.0,15.6844,15.6844,15.595,15.6446,1576580.0
2023-03-28 09:30:00,15.78,15.85,15.74,15.83,531795.0,15.6744,15.744,15.6347,15.7241,531795.0
2023-03-28 10:00:00,15.83,15.95,15.83,15.95,537727.0,15.7241,15.8433,15.7241,15.8433,537727.0
2023-03-28 10:30:00,15.94,15.97,15.86,15.91,966630.0,15.8334,15.8632,15.7539,15.8036,966630.0
2023-03-28 11:00:00,15.91,15.93,15.88,15.93,402454.0,15.8036,15.8234,15.7738,15.8234,402454.0
2023-03-28 11:30:00,15.93,15.97,15.9,15.96,251645.0,15.8234,15.8632,15.7936,15.8532,251645.0
2023-03-28 12:00:00,15.97,15.97,15.9,15.93,695258.0,15.8632,15.8632,15.7936,15.8234,695258.0
2023-03-28 12:30:00,15.93,15.93,15.89,15.91,133432.0,15.8234,15.8234,15.7837,15.8036,133432.0
2023-03-28 13:00:00,15.91,15.91,15.83,15.84,496458.0,15.8036,15.8036,15.7241,15.734,496458.0
2023-03-28 13:30:00,15.84,15.84,15.77,15.78,295535.0,15.734,15.734,15.6645,15.6744,295535.0
2023-03-28 14:00:00,15.78,15.78,15.72,15.75,237938.0,15.6744,15.6744,15.6148,15.6446,237938.0
2023-03-28 14:30:00,15.75,15.77,15.72,15.75,267445.0,15.6446,15.6645,15.6148,15.6446,267445.0
2023-03-28 15:00:00,15.74,15.77,15.71,15.76,420333.0,15.6347,15.6645,15.6049,15.6546,420333.0
2023-03-28 15:30:00,15.76,15.77,15.71,15.74,1237942.0,15.6546,15.6645,15.6049,15.6347,1237942.0
2023-03-29 09:30:00,15.78,15.99,15.78,15.96,515254.0,15.6744,15.883,15.6744,15.8532,515254.0
2023-03-29 10:00:00,15.96,15.97,15.85,15.91,437964.0,15.8532,15.8632,15.744,15.8036,437964.0
2023-03-29 10:30:00,15.91,15.93,15.86,15.93,806523.0,15.8036,15.8234,15.7539,15.8234,806523.0
2023-03-29 11:00:00,15.93,15.98,15.91,15.94,677294.0,15.8234,15.8731,15.8036,15.8334,677294.0
2023-03-29 11:30:00,15.94,16.0,15.93,15.96,516837.0,15.8334,15.893,15.8234,15.8532,516837.0
2023-03-29 12:00:00,15.97,15.98,15.94,15.97,157822.0,15.8632,15.8731,15.8334,15.8632,157822.0
2023-03-29 12:30:00,15.97,15.98,15.94,15.98,266335.0,15.8632,15.8731,15.8334,15.8731,266335.0
2023-03-29 13:00:00,15.98,16.05,15.96,15.97,908310.0,15.8731,15.9426,15.8532,15.8632,908310.0
2023-03-29 13:30:00,15.97,15.98,15.89,15.91,230724.0,15.8632,15.8731,15.7837,15.8036,230724.0
2023-03-29 14:00:00,15.91,15.93,15.87,15.91,163925.0,15.8036,15.8234,15.7638,15.8036,163925.0
2023-03-29 14:30:00,15.91,15.94,15.9,15.93,200890.0,15.8036,15.8334,15.7936,15.8234,200890.0
2023-03-29 15:00:00,15.93,15.95,15.89,15.9,378689.0,15.8234,15.8433,15.7837,15.7936,378689.0
2023-03-29 15:30:00,15.9,15.9,15.79,15.83,5978352.0,15.7936,15.7936,15.6844,15.7241,5978352.0
2023-03-30 09:30:00,15.91,15.92,15.74,15.9,10847714.0,15.8036,15.8135,15.6347,15.7936,10847714.0
2023-03-30 10:00:00,15.9,15.94,15.79,15.91,1500188.0,15.7936,15.8334,15.6844,15.8036,1500188.0
2023-03-30 10:30:00,15.91,15.93,15.86,15.88,509441.0,15.8036,15.8234,15.7539,15.7738,509441.0
2023-03-30 11:00:00,15.88,15.95,15.88,15.94,440529.0,15.7738,15.8433,15.7738,15.8334,440529.0
2023-03-30 11:30:00,15.94,15.94,15.89,15.92,373718.0,15.8334,15.8334,15.7837,15.8135,373718.0
2023-03-30 12:00:00,15.92,15.95,15.87,15.88,365121.0,15.8135,15.8433,15.7638,15.7738,365121.0
2023-03-30 12:30:00,15.87,15.89,15.84,15.88,629643.0,15.7638,15.7837,15.734,15.7738,629643.0
2023-03-30 13:00:00,15.88,15.91,15.86,15.91,312865.0,15.7738,15.8036,15.7539,15.8036,312865.0
2023-03-30 13:30:00,15.91,15.92,15.87,15.91,311936.0,15.8036,15.8135,15.7638,15.8036,311936.0
2023-03-30 14:00:00,15.91,15.94,15.89,15.9,259554.0,15.8036,15.8334,15.7837,15.7936,259554.0
2023-03-30 14:30:00,15.9,15.91,15.84,15.86,545180.0,15.7936,15.8036,15.734,15.7539,545180.0
2023-03-30 15:00:00,15.86,15.88,15.82,15.87,523961.0,15.7539,15.7738,15.7142,15.7638,523961.0
2023-03-30 15:30:00,15.87,15.89,15.84,15.89,2240018.0,15.7638,15.7837,15.734,15.7837,2240018.0
2023-03-31 09:30:00,16.0,16.01,15.87,15.95,568634.0,15.893,15.9029,15.7638,15.8433,568634.0
2023-03-31 10:00:00,15.95,16.01,15.95,15.98,738618.0,15.8433,15.9029,15.8433,15.8731,738618.0
2023-03-31 10:30:00,15.97,15.98,15.93,15.97,344718.0,15.8632,15.8731,15.8234,15.8632,344718.0
2023-03-31 11:00:00,15.97,16.08,15.96,16.0,1009376.0,15.8632,15.9724,15.8532,15.893,1009376.0
2023-03-31 11:30:00,16.0,16.1,16.0,16.09,1409801.0,15.893,15.9923,15.893,15.9824,1409801.0
2023-03-31 12:00:00,16.09,16.09,16.02,16.05,528002.0,15.9824,15.9824,15.9128,15.9426,528002.0
2023-03-31 12:30:00,16.05,16.07,16.0,16.02,2030859.0,15.9426,15.9625,15.893,15.9128,2030859.0
2023-03-31 13:00:00,16.02,16.05,15.97,15.99,780955.0,15.9128,15.9426,15.8632,15.883,780955.0
2023-03-31 13:30:00,15.99,16.0,15.96,15.98,990246.0,15.883,15.893,15.8532,15.8731,990246.0
2023-03-31 14:00:00,15.98,16.0,15.96,15.99,1100590.0,15.8731,15.893,15.8532,15.883,1100590.0
2023-03-31 14:30:00,15.99,16.02,15.97,16.0,2061072.0,15.883,15.9128,15.8632,15.893,2061072.0
2023-03-31 15:00:00,16.0,16.1,15.97,16.09,1886239.0,15.893,15.9923,15.8632,15.9824,1886239.0
2023-03-31 15:30:00,16.09,16.19,16.04,16.19,6126473.0,15.9824,16.0817,15.9327,16.0817,6126473.0
2023-04-03 09:30:00,16.2,16.29,16.12,16.21,1475679.0,16.0916,16.181,16.0122,16.1016,1475679.0
2023-04-03 10:00:00,16.21,16.28,16.16,16.28,1430552.0,16.1016,16.1711,16.0519,16.1711,1430552.0
2023-04-03 10:30:00,16.28,16.33,16.19,16.21,1588425.0,16.1711,16.2207,16.0817,16.1016,1588425.0
2023-04-03 11:00:00,16.21,16.3,16.21,16.27,457255.0,16.1016,16.1909,16.1016,16.1612,457255.0
2023-04-03 11:30:00,16.27,16.32,16.25,16.3,468542.0,16.1612,16.2108,16.1413,16.1909,468542.0
2023-04-03 12:00:00,16.3,16.38,16.3,16.36,1063973.0,16.1909,16.2704,16.1909,16.2505,1063973.0
2023-04-03 12:30:00,16.36,16.37,16.27,16.28,484385.0,16.2505,16.2605,16.1612,16.1711,484385.0
2023-04-03 13:00:00,16.28,16.32,16.27,16.3,637906.0,16.1711,16.2108,16.1612,16.1909,637906.0
2023-04-03 13:30:00,16.3,16.33,16.27,16.3,707268.0,16.1909,16.2207,16.1612,16.1909,707268.0
2023-04-03 14:00:00,16.3,16.34,16.29,16.3,786184.0,16.1909,16.2307,16.181,16.1909,786184.0
2023-04-03 14:30:00,16.3,16.32,16.26,16.29,1733245.0,16.1909,16.2108,16.1512,16.181,1733245.0
2023-04-03 15:00:00,16.29,16.31,16.25,16.3,1136921.0,16.181,16.2009,16.1413,16.1909,1136921.0
2023-04-03 15:30:00,16.3,16.3,16.17,16.17,1838299.0,16.1909,16.1909,16.0618,16.0618,1838299.0
2023-04-04 09:30:00,16.29,16.29,16.07,16.13,779999.0,16.181,16.181,15.9625,16.0221,779999.0
2023-04-04 10:00:00,16.13,16.23,16.11,16.2,770896.0,16.0221,16.1214,16.0022,16.0916,770896.0
2023-04-04 10:30:00,16.2,16.22,16.1,16.11,1087193.0,16.0916,16.1115,15.9923,16.0022,1087193.0
2023-04-04 11:00:00,16.1,16.16,16.09,16.14,833964.0,15.9923,16.0519,15.9824,16.032,833964.0
2023-04-04 11:30:00,16.14,16.19,16.11,16.13,371521.0,16.032,16.0817,16.0022,16.0221,371521.0
2023-04-04 12:00:00,16.14,16.19,16.12,16.16,498012.0,16.032,16.0817,16.0122,16.0519,498012.0
2023-04-04 12:30:00,16.16,16.16,16.04,16.05,922329.0,16.0519,16.0519,15.9327,15.9426,922329.0
2023-04-04 13:00:00,16.05,16.13,16.05,16.13,2810578.0,15.9426,16.0221,15.9426,16.0221,2810578.0
2023-04-04 13:30:00,16.13,16.13,16.06,16.09,705655.0,16.0221,16.0221,15.9526,15.9824,705655.0
2023-04-04 14:00:00,16.09,16.11,16.08,16.11,432797.0,15.9824,16.0022,15.9724,16.0022,432797.0
2023-04-04 14:30:00,16.11,16.13,16.07,16.1,692792.0,16.0022,16.0221,15.9625,15.9923,692792.0
2023-04-04 15:00:00,16.1,16.19,16.1,16.13,852974.0,15.9923,16.0817,15.9923,16.0221,852974.0
2023-04-04 15:30:00,16.13,16.15,16.09,16.13,2612462.0,16.0221,16.042,15.9824,16.0221,2612462.0
2023-04-05 09:30:00,16.19,16.31,16.14,16.24,693371.0,16.0817,16.2009,16.032,16.1314,693371.0
2023-04-05 10:00:00,16.24,16.24,16.17,16.19,477468.0,16.1314,16.1314,16.0618,16.0817,477468.0
2023-04-05 10:30:00,16.19,16.28,16.19,16.21,608788.0,16.0817,16.1711,16.0817,16.1016,608788.0
2023-04-05 11:00:00,16.22,16.27,16.2,16.25,616550.0,16.1115,16.1612,16.0916,16.1413,616550.0
2023-04-05 11:30:00,16.25,16.3,16.24,16.25,433114.0,16.1413,16.1909,16.1314,16.1413,433114.0
2023-04-05 12:00:00,16.25,16.28,16.22,16.25,270524.0,16.1413,16.1711,16.1115,16.1413,270524.0
2023-04-05 12:30:00,16.25,16.27,16.23,16.26,239224.0,16.1413,16.1612,16.1214,16.1512,239224.0
2023-04-05 13:00:00,16.26,16.31,16.25,16.3,334853.0,16.1512,16.2009,16.1413,16.1909,334853.0
2023-04-05 13:30:00,16.3,16.36,16.28,16.36,521415.0,16.1909,16.2505,16.1711,16.2505,521415.0
2023-04-05 14:00:00,16.36,16.37,16.29,16.3,425811.0,16.2505,16.2605,16.181,16.1909,425811.0
2023-04-05 14:30:00,16.3,16.4,16.3,16.4,920251.0,16.1909,16.2903,16.1909,16.2903,920251.0
2023-04-05 15:00:00,16.39,16.47,16.39,16.44,1443564.0,16.2803,16.3598,16.2803,16.33,1443564.0
2023-04-05 15:30:00,16.44,16.51,16.41,16.5,1759867.0,16.33,16.3995,16.3002,16.3896,1759867.0
2023-04-06 09:30:00,16.58,16.6,16.45,16.55,803698.0,16.4691,16.4889,16.3399,16.4393,803698.0
2023-04-06 10:00:00,16.55,16.55,16.44,16.45,602164.0,16.4393,16.4393,16.33,16.3399,602164.0
2023-04-06 10:30:00,16.45,16.49,16.41,16.45,1025422.0,16.3399,16.3797,16.3002,16.3399,1025422.0
2023-04-06 11:00:00,16.45,16.51,16.41,16.51,666879.0,16.3399,16.3995,16.3002,16.3995,666879.0
2023-04-06 11:30:00,16.51,16.56,16.49,16.55,275244.0,16.3995,16.4492,16.3797,16.4393,275244.0
2023-04-06 12:00:00,16.56,16.58,16.55,16.55,252319.0,16.4492,16.4691,16.4393,16.4393,252319.0
2023-04-06 12:30:00,16.55,16.71,16.55,16.66,652625.0,16.4393,16.5982,16.4393,16.5485,652625.0
2023-04-06 13:00:00,16.66,16.68,16.64,16.66,267961.0,16.5485,16.5684,16.5287,16.5485,267961.0
2023-04-06 13:30:00,16.66,16.67,16.55,16.55,986461.0,16.5485,16.5585,16.4393,16.4393,986461.0
2023-04-06 14:00:00,16.56,16.63,16.55,16.62,699334.0,16.4492,16.5187,16.4393,16.5088,699334.0
2023-04-06 14:30:00,16.62,16.62,16.57,16.59,1877602.0,16.5088,16.5088,16.4591,16.479,1877602.0
2023-04-06 15:00:00,16.59,16.6,16.5,16.57,753531.0,16.479,16.4889,16.3896,16.4591,753531.0
2023-04-06 15:30:00,16.57,16.73,16.56,16.73,1957768.0,16.4591,16.6181,16.4492,16.6181,1957768.0
2023-04-10 09:30:00,16.59,16.66,16.52,16.59,481305.0,16.479,16.5485,16.4095,16.479,481305.0
2023-04-10 10:00:00,16.59,16.71,16.58,16.62,397892.0,16.479,16.5982,16.4691,16.5088,397892.0
2023-04-10 10:30:00,16.62,16.64,16.58,16.64,586959.0,16.5088,16.5287,16.4691,16.5287,586959.0
2023-04-10 11:00:00,16.64,16.68,16.62,16.64,236313.0,16.5287,16.5684,16.5088,16.5287,236313.0
2023-04-10 11:30:00,16.64,16.68,16.63,16.64,309525.0,16.5287,16.5684,16.5187,16.5287,309525.0
2023-04-10 12:00:00,16.64,16.68,16.59,16.66,346751.0,16.5287,16.5684,16.479,16.5485,346751.0
2023-04-10 12:30:00,16.66,16.74,16.66,16.73,264126.0,16.5485,16.628,16.5485,16.6181,264126.0
2023-04-10 13:00:00,16.74,16.77,16.72,16.73,319022.0,16.628,16.6578,16.6081,16.6181,319022.0
2023-04-10 13:30:00,16.73,16.76,16.72,16.75,193004.0,16.6181,16.6479,16.6081,16.6379,193004.0
2023-04-10 14:00:00,16.75,16.75,16.68,16.7,294645.0,16.6379,16.6379,16.5684,16.5883,294645.0
2023-04-10 14:30:00,16.7,16.71,16.67,16.7,239103.0,16.5883,16.5982,16.5585,16.5883,239103.0
2023-04-10 15:00:00,16.7,16.77,16.69,16.76,508216.0,16.5883,16.6578,16.5783,16.6479,508216.0
2023-04-10 15:30:00,16.76,16.79,16.74,16.79,1005423.0,16.6479,16.6777,16.628,16.6777,1005423.0
2023-04-11 09:30:00,16.75,16.77,16.68,16.73,353456.0,16.6379,16.6578,16.5684,16.6181,353456.0
2023-04-11 10:00:00,16.73,16.78,16.71,16.77,163787.0,16.6181,16.6677,16.5982,16.6578,163787.0
2023-04-11 10:30:00,16.77,16.79,16.73,16.77,323876.0,16.6578,16.6777,16.6181,16.6578,323876.0
2023-04-11 11:00:00,16.78,16.8,16.76,16.77,467390.0,16.6677,16.6876,16.6479,16.6578,467390.0
2023-04-11 11:30:00,16.77,16.78,16.76,16.77,475581.0,16.6578,16.6677,16.6479,16.6578,475581.0
2023-04-11 12:00:00,16.76,16.77,16.74,16.76,435117.0,16.6479,16.6578,16.628,16.6479,435117.0
2023-04-11 12:30:00,16.76,16.79,16.75,16.78,267477.0,16.6479,16.6777,16.6379,16.6677,267477.0
2023-04-11 13:00:00,16.78,16.81,16.77,16.79,303102.0,16.6677,16.6975,16.6578,16.6777,303102.0
2023-04-11 13:30:00,16.79,16.81,16.78,16.8,444182.0,16.6777,16.6975,16.6677,16.6876,444182.0
2023-04-11 14:00:00,16.8,16.84,16.77,16.78,687824.0,16.6876,16.7273,16.6578,16.6677,687824.0
2023-04-11 14:30:00,16.78,16.83,16.77,16.82,219580.0,16.6677,16.7174,16.6578,16.7075,219580.0
2023-04-11 15:00:00,16.82,16.84,16.81,16.84,336984.0,16.7075,16.7273,16.6975,16.7273,336984.0
2023-04-11 15:30:00,16.84,16.86,16.8,16.81,1557944.0,16.7273,16.7472,16.6876,16.6975,1557944.0
2023-04-12 09:30:00,16.55,16.6,16.45,16.57,6755652.0,16.4393,16.4889,16.3399,16.4591,6755652.0
2023-04-12 10:00:00,16.57,16.75,16.57,16.73,3567774.0,16.4591,16.6379,16.4591,16.6181,3567774.0
2023-04-12 10:30:00,16.73,16.8,16.62,16.77,5740735.0,16.6181,16.6876,16.5088,16.6578,5740735.0
2023-04-12 11:00:00,16.77,16.89,16.69,16.85,4541668.0,16.6578,16.777,16.5783,16.7373,4541668.0
2023-04-12 11:30:00,16.84,17.0,16.78,16.81,5052778.0,16.7273,16.8863,16.6677,16.6975,5052778.0
2023-04-12 12:00:00,16.81,16.96,16.8,16.96,2447363.0,16.6975,16.8465,16.6876,16.8465,2447363.0
2023-04-12 12:30:00,16.96,17.01,16.92,16.96,1925659.0,16.8465,16.8962,16.8068,16.8465,1925659.0
2023-04-12 13:00:00,16.97,16.97,16.86,16.93,1627565.0,16.8565,16.8565,16.7472,16.8167,1627565.0
2023-04-12 13:30:00,16.93,16.95,16.92,16.93,634570.0,16.8167,16.8366,16.8068,16.8167,634570.0
2023-04-12 14:00:00,16.94,17.01,16.9,16.93,2971010.0,16.8267,16.8962,16.7869,16.8167,2971010.0
2023-04-12 14:30:00,16.93,16.97,16.86,16.9,2081222.0,16.8167,16.8565,16.7472,16.7869,2081222.0
2023-04-12 15:00:00,16.91,16.93,16.82,16.87,1428333.0,16.7969,16.8167,16.7075,16.7571,1428333.0
2023-04-12 15:30:00,16.87,16.97,16.86,16.97,6146962.0,16.7571,16.8565,16.7472,16.8565,6146962.0
2023-04-13 09:30:00,16.97,17.01,16.89,16.94,1013125.0,16.8565,16.8962,16.777,16.8267,1013125.0
2023-04-13 10:00:00,16.94,16.97,16.82,16.82,975247.0,16.8267,16.8565,16.7075,16.7075,975247.0
2023-04-13 10:30:00,16.82,16.87,16.63,16.68,1231020.0,16.7075,16.7571,16.5187,16.5684,1231020.0
2023-04-13 11:00:00,16.68,16.71,16.65,16.7,1157524.0,16.5684,16.5982,16.5386,16.5883,1157524.0
2023-04-13 11:30:00,16.7,16.76,16.69,16.76,1174671.0,16.5883,16.6479,16.5783,16.6479,1174671.0
2023-04-13 12:00:00,16.76,16.78,16.68,16.71,888401.0,16.6479,16.6677,16.5684,16.5982,888401.0
2023-04-13 12:30:00,16.71,16.77,16.71,16.76,954313.0,16.5982,16.6578,16.5982,16.6479,954313.0
2023-04-13 13:00:00,16.76,16.79,16.73,16.77,714525.0,16.6479,16.6777,16.6181,16.6578,714525.0
2023-04-13 13:30:00,16.78,16.81,16.76,16.8,406098.0,16.6677,16.6975,16.6479,16.6876,406098.0
2023-04-13 14:00:00,16.8,16.85,16.79,16.82,514690.0,16.6876,16.7373,16.6777,16.7075,514690.0
2023-04-13 14:30:00,16.83,16.85,16.79,16.84,708566.0,16.7174,16.7373,16.6777,16.7273,708566.0
2023-04-13 15:00:00,16.84,16.84,16.8,16.8,511876.0,16.7273,16.7273,16.6876,16.6876,511876.0
2023-04-13 15:30:00,16.8,16.84,16.78,16.8,2879689.0,16.6876,16.7273,16.6677,16.6876,2879689.0
2023-04-14 09:30:00,16.78,16.92,16.73,16.9,1934553.0,16.6677,16.8068,16.6181,16.7869,1934553.0
2023-04-14 10:00:00,16.9,16.93,16.84,16.89,1405955.0,16.7869,16.8167,16.7273,16.777,1405955.0
2023-04-14 10:30:00,16.88,16.93,16.84,16.91,1435567.0,16.7671,16.8167,16.7273,16.7969,1435567.0
2023-04-14 11:00:00,16.91,16.91,16.82,16.82,2254641.0,16.7969,16.7969,16.7075,16.7075,2254641.0
2023-04-14 11:30:00,16.83,16.87,16.82,16.85,560816.0,16.7174,16.7571,16.7075,16.7373,560816.0
2023-04-14 12:00:00,16.85,16.87,16.81,16.84,585231.0,16.7373,16.7571,16.6975,16.7273,585231.0
2023-04-14 12:30:00,16.84,16.85,16.79,16.82,291597.0,16.7273,16.7373,16.6777,16.7075,291597.0
2023-04-14 13:00:00,16.82,16.87,16.81,16.83,496474.0,16.7075,16.7571,16.6975,16.7174,496474.0
2023-04-14 13:30:00,16.83,16.85,16.81,16.83,632616.0,16.7174,16.7373,16.6975,16.7174,632616.0
2023-04-14 14:00:00,16.84,16.88,16.82,16.87,438360.0,16.7273,16.7671,16.7075,16.7571,438360.0
2023-04-14 14:30:00,16.87,16.87,16.84,16.87,335159.0,16.7571,16.7571,16.7273,16.7571,335159.0
2023-04-14 15:00:00,16.86,16.87,16.79,16.82,882046.0,16.7472,16.7571,16.6777,16.7075,882046.0
2023-04-14 15:30:00,16.82,16.9,16.82,16.88,1218767.0,16.7075,16.7869,16.7075,16.7671,1218767.0
2023-04-17 09:30:00,16.91,16.93,16.84,16.85,776173.0,16.7969,16.8167,16.7273,16.7373,776173.0
2023-04-17 10:00:00,16.85,16.88,16.78,16.86,612620.0,16.7373,16.7671,16.6677,16.7472,612620.0
2023-04-17 10:30:00,16.86,16.91,16.84,16.85,543377.0,16.7472,16.7969,16.7273,16.7373,543377.0
2023-04-17 11:00:00,16.85,16.88,16.84,16.85,324941.0,16.7373,16.7671,16.7273,16.7373,324941.0
2023-04-17 11:30:00,16.84,16.84,16.75,16.8,592127.0,16.7273,16.7273,16.6379,16.6876,592127.0
2023-04-17 12:00:00,16.8,16.81,16.76,16.79,319691.0,16.6876,16.6975,16.6479,16.6777,319691.0
2023-04-17 12:30:00,16.79,16.82,16.77,16.78,280197.0,16.6777,16.7075,16.6578,16.6677,280197.0
2023-04-17 13:00:00,16.79,16.79,16.75,16.76,335944.0,16.6777,16.6777,16.6379,16.6479,335944.0
2023-04-17 13:30:00,16.76,16.76,16.67,16.67,654318.0,16.6479,16.6479,16.5585,16.5585,654318.0
2023-04-17 14:00:00,16.67,16.72,16.64,16.71,376494.0,16.5585,16.6081,16.5287,16.5982,376494.0
2023-04-17 14:30:00,16.71,16.78,16.7,16.76,481049.0,16.5982,16.6677,16.5883,16.6479,481049.0
2023-04-17 15:00:00,16.76,16.82,16.76,16.8,428420.0,16.6479,16.7075,16.6479,16.6876,428420.0
2023-04-17 15:30:00,16.8,16.86,16.78,16.86,1022090.0,16.6876,16.7472,16.6677,16.7472,1022090.0
2023-04-18 09:30:00,16.9,16.92,16.84,16.91,792205.0,16.7869,16.8068,16.7273,16.7969,792205.0
2023-04-18 10:00:00,16.91,16.96,16.89,16.94,493040.0,16.7969,16.8465,16.777,16.8267,493040.0
2023-04-18 10:30:00,16.94,16.95,16.85,16.86,679432.0,16.8267,16.8366,16.7373,16.7472,679432.0
2023-04-18 11:00:00,16.86,16.89,16.84,16.88,551733.0,16.7472,16.777,16.7273,16.7671,551733.0
2023-04-18 11:30:00,16.88,16.88,16.82,16.85,548383.0,16.7671,16.7671,16.7075,16.7373,548383.0
2023-04-18 12:00:00,16.86,16.9,16.85,16.89,201111.0,16.7472,16.7869,16.7373,16.777,201111.0
2023-04-18 12:30:00,16.89,16.9,16.87,16.88,220745.0,16.777,16.7869,16.7571,16.7671,220745.0
2023-04-18 13:00:00,16.87,16.9,16.85,16.89,683792.0,16.7571,16.7869,16.7373,16.777,683792.0
2023-04-18 13:30:00,16.89,16.9,16.86,16.87,724255.0,16.777,16.7869,16.7472,16.7571,724255.0
2023-04-18 14:00:00,16.87,16.88,16.81,16.86,5896510.0,16.7571,16.7671,16.6975,16.7472,5896510.0
2023-04-18 14:30:00,16.86,16.87,16.74,16.78,791631.0,16.7472,16.7571,16.628,16.6677,791631.0
2023-04-18 15:00:00,16.78,16.9,16.77,16.88,787134.0,16.6677,16.7869,16.6578,16.7671,787134.0
2023-04-18 15:30:00,16.88,16.9,16.86,16.9,1292805.0,16.7671,16.7869,16.7472,16.7869,1292805.0
2023-04-19 09:30:00,16.82,16.84,16.71,16.78,535542.0,16.7075,16.7273,16.5982,16.6677,535542.0
2023-04-19 10:00:00,16.78,16.82,16.71,16.81,847757.0,16.6677,16.7075,16.5982,16.6975,847757.0
2023-04-19 10:30:00,16.8,16.82,16.76,16.79,651965.0,16.6876,16.7075,16.6479,16.6777,651965.0
2023-04-19 11:00:00,16.79,16.81,16.76,16.8,422345.0,16.6777,16.6975,16.6479,16.6876,422345.0
2023-04-19 11:30:00,16.8,16.84,16.78,16.83,344094.0,16.6876,16.7273,16.6677,16.7174,344094.0
2023-04-19 12:00:00,16.82,16.83,16.78,16.8,379455.0,16.7075,16.7174,16.6677,16.6876,379455.0
2023-04-19 12:30:00,16.81,16.83,16.8,16.83,202689.0,16.6975,16.7174,16.6876,16.7174,202689.0
2023-04-19 13:00:00,16.83,16.87,16.83,16.86,206201.0,16.7174,16.7571,16.7174,16.7472,206201.0
2023-04-19 13:30:00,16.86,16.87,16.82,16.84,273840.0,16.7472,16.7571,16.7075,16.7273,273840.0
2023-04-19 14:00:00,16.84,16.86,16.82,16.84,179057.0,16.7273,16.7472,16.7075,16.7273,179057.0
2023-04-19 14:30:00,16.84,16.85,16.8,16.82,206051.0,16.7273,16.7373,16.6876,16.7075,206051.0
2023-04-19 15:00:00,16.82,16.85,16.82,16.85,332524.0,16.7075,16.7373,16.7075,16.7373,332524.0
2023-04-19 15:30:00,16.85,16.89,16.83,16.89,1355981.0,16.7373,16.777,16.7174,16.777,1355981.0
2023-04-20 09:30:00,16.9,16.9,16.84,16.87,450776.0,16.7869,16.7869,16.7273,16.7571,450776.0
2023-04-20 10:00:00,16.86,16.86,16.79,16.81,554433.0,16.7472,16.7472,16.6777,16.6975,554433.0
2023-04-20 10:30:00,16.8,16.91,16.79,16.89,572264.0,16.6876,16.7969,16.6777,16.777,572264.0
2023-04-20 11:00:00,16.89,16.92,16.88,16.9,266968.0,16.777,16.8068,16.7671,16.7869,266968.0
2023-04-20 11:30:00,16.89,16.9,16.87,16.89,128265.0,16.777,16.7869,16.7571,16.777,128265.0
2023-04-20 12:00:00,16.89,16.92,16.88,16.91,128539.0,16.777,16.8068,16.7671,16.7969,128539.0
2023-04-20 12:30:00,16.91,16.93,16.89,16.91,302802.0,16.7969,16.8167,16.777,16.7969,302802.0
2023-04-20 13:00:00,16.91,16.92,16.9,16.91,173032.0,16.7969,16.8068,16.7869,16.7969,173032.0
2023-04-20 13:30:00,16.91,16.93,16.9,16.92,253428.0,16.7969,16.8167,16.7869,16.8068,253428.0
2023-04-20 14:00:00,16.92,16.93,16.89,16.93,216998.0,16.8068,16.8167,16.777,16.8167,216998.0
2023-04-20 14:30:00,16.93,16.93,16.86,16.89,270725.0,16.8167,16.8167,16.7472,16.777,270725.0
2023-04-20 15:00:00,16.89,16.9,16.85,16.87,309653.0,16.777,16.7869,16.7373,16.7571,309653.0
2023-04-20 15:30:00,16.87,16.91,16.86,16.91,1197031.0,16.7571,16.7969,16.7472,16.7969,1197031.0
2023-04-21 09:30:00,16.99,17.0,16.91,16.91,572635.0,16.8763,16.8863,16.7969,16.7969,572635.0
2023-04-21 10:00:00,16.91,16.92,16.84,16.86,477423.0,16.7969,16.8068,16.7273,16.7472,477423.0
2023-04-21 10:30:00,16.87,16.9,16.83,16.9,652529.0,16.7571,16.7869,16.7174,16.7869,652529.0
2023-04-21 11:00:00,16.89,16.94,16.88,16.9,295252.0,16.777,16.8267,16.7671,16.7869,295252.0
2023-04-21 11:30:00,16.89,16.93,16.89,16.93,299472.0,16.777,16.8167,16.777,16.8167,299472.0
2023-04-21 12:00:00,16.93,16.97,16.92,16.96,251239.0,16.8167,16.8565,16.8068,16.8465,251239.0
2023-04-21 12:30:00,16.96,17.0,16.95,16.96,213092.0,16.8465,16.8863,16.8366,16.8465,213092.0
2023-04-21 13:00:00,16.96,16.98,16.92,16.92,348793.0,16.8465,16.8664,16.8068,16.8068,348793.0
2023-04-21 13:30:00,16.93,16.98,16.92,16.97,169560.0,16.8167,16.8664,16.8068,16.8565,169560.0
2023-04-21 14:00:00,16.96,16.99,16.95,16.97,172968.0,16.8465,16.8763,16.8366,16.8565,172968.0
2023-04-21 14:30:00,16.96,16.98,16.93,16.94,250255.0,16.8465,16.8664,16.8167,16.8267,250255.0
2023-04-21 15:00:00,16.94,16.95,16.91,16.91,215246.0,16.8267,16.8366,16.7969,16.7969,215246.0
2023-04-21 15:30:00,16.91,16.96,16.89,16.9,3227923.0,16.7969,16.8465,16.777,16.7869,3227923.0
2023-04-24 09:30:00,16.87,16.93,16.79,16.84,541456.0,16.7571,16.8167,16.6777,16.7273,541456.0
2023-04-24 10:00:00,16.84,16.88,16.82,16.85,397614.0,16.7273,16.7671,16.7075,16.7373,397614.0
2023-04-24 10:30:00,16.86,16.95,16.85,16.89,1382531.0,16.7472,16.8366,16.7373,16.777,1382531.0
2023-04-24 11:00:00,16.89,17.0,16.87,16.96,851140.0,16.777,16.8863,16.7571,16.8465,851140.0
2023-04-24 11:30:00,16.96,17.0,16.95,17.0,961415.0,16.8465,16.8863,16.8366,16.8863,961415.0
2023-04-24 12:00:00,16.99,17.02,16.98,17.02,897113.0,16.8763,16.9061,16.8664,16.9061,897113.0
2023-04-24 12:30:00,17.02,17.03,17.0,17.03,489121.0,16.9061,16.9161,16.8863,16.9161,489121.0
2023-04-24 13:00:00,17.03,17.05,17.01,17.04,494225.0,16.9161,16.9359,16.8962,16.926,494225.0
2023-04-24 13:30:00,17.04,17.05,17.01,17.05,683515.0,16.926,16.9359,16.8962,16.9359,683515.0
2023-04-24 14:00:00,17.05,17.05,16.99,17.01,332451.0,16.9359,16.9359,16.8763,16.8962,332451.0
2023-04-24 14:30:00,17.01,17.06,17.0,17.04,642383.0,16.8962,16.9459,16.8863,16.926,642383.0
2023-04-24 15:00:00,17.04,17.06,17.01,17.05,644568.0,16.926,16.9459,16.8962,16.9359,644568.0
2023-04-24 15:30:00,17.05,17.14,17.04,17.14,2680716.0,16.9359,17.0253,16.926,17.0253,2680716.0
2023-04-25 09:30:00,17.06,17.18,17.02,17.13,1084961.0,16.9459,17.0651,16.9061,17.0154,1084961.0
2023-04-25 10:00:00,17.13,17.17,17.05,17.13,1902630.0,17.0154,17.0551,16.9359,17.0154,1902630.0
2023-04-25 10:30:00,17.13,17.2,17.12,17.18,774752.0,17.0154,17.0849,17.0055,17.0651,774752.0
2023-04-25 11:00:00,17.18,17.23,17.16,17.18,1137145.0,17.0651,17.1147,17.0452,17.0651,1137145.0
2023-04-25 11:30:00,17.18,17.2,17.14,17.2,534348.0,17.0651,17.0849,17.0253,17.0849,534348.0
2023-04-25 12:00:00,17.2,17.2,17.13,17.18,557449.0,17.0849,17.0849,17.0154,17.0651,557449.0
2023-04-25 12:30:00,17.17,17.19,17.15,17.16,678677.0,17.0551,17.075,17.0353,17.0452,678677.0
2023-04-25 13:00:00,17.16,17.2,17.12,17.14,1652265.0,17.0452,17.0849,17.0055,17.0253,1652265.0
2023-04-25 13:30:00,17.14,17.16,17.12,17.12,453161.0,17.0253,17.0452,17.0055,17.0055,453161.0
2023-04-25 14:00:00,17.12,17.17,17.11,17.17,504070.0,17.0055,17.0551,16.9955,17.0551,504070.0
2023-04-25 14:30:00,17.17,17.21,17.16,17.19,561807.0,17.0551,17.0949,17.0452,17.075,561807.0
2023-04-25 15:00:00,17.19,17.25,17.18,17.23,633170.0,17.075,17.1346,17.0651,17.1147,633170.0
2023-04-25 15:30:00,17.23,17.27,17.21,17.27,2096160.0,17.1147,17.1545,17.0949,17.1545,2096160.0
2023-04-26 09:30:00,17.23,17.34,17.02,17.05,1552118.0,17.1147,17.224,16.9061,16.9359,1552118.0
2023-04-26 10:00:00,17.05,17.19,17.05,17.18,1077188.0,16.9359,17.075,16.9359,17.0651,1077188.0
2023-04-26 10:30:00,17.19,17.23,17.16,17.19,553962.0,17.075,17.1147,17.0452,17.075,553962.0
2023-04-26 11:00:00,17.19,17.25,17.18,17.23,341415.0,17.075,17.1346,17.0651,17.1147,341415.0
2023-04-26 11:30:00,17.23,17.24,17.16,17.17,355566.0,17.1147,17.1247,17.0452,17.0551,355566.0
2023-04-26 12:00:00,17.17,17.19,17.13,17.14,286147.0,17.0551,17.075,17.0154,17.0253,286147.0
2023-04-26 12:30:00,17.14,17.17,17.13,17.14,312909.0,17.0253,17.0551,17.0154,17.0253,312909.0
2023-04-26 13:00:00,17.14,17.16,17.07,17.07,336660.0,17.0253,17.0452,16.9558,16.9558,336660.0
2023-04-26 13:30:00,17.07,17.09,17.0,17.03,887799.0,16.9558,16.9757,16.8863,16.9161,887799.0
2023-04-26 14:00:00,17.03,17.03,16.93,16.94,638367.0,16.9161,16.9161,16.8167,16.8267,638367.0
2023-04-26 14:30:00,16.93,16.97,16.91,16.93,567248.0,16.8167,16.8565,16.7969,16.8167,567248.0
2023-04-26 15:00:00,16.94,16.98,16.91,16.95,509268.0,16.8267,16.8664,16.7969,16.8366,509268.0
2023-04-26 15:30:00,16.95,16.98,16.91,16.93,2122720.0,16.8366,16.8664,16.7969,16.8167,2122720.0
2023-04-27 09:30:00,16.96,16.99,16.84,16.92,817643.0,16.8465,16.8763,16.7273,16.8068,817643.0
2023-04-27 10:00:00,16.91,16.94,16.88,16.93,399361.0,16.7969,16.8267,16.7671,16.8167,399361.0
2023-04-27 10:30:00,16.93,16.93,16.85,16.87,992398.0,16.8167,16.8167,16.7373,16.7571,992398.0
2023-04-27 11:00:00,16.88,16.88,16.79,16.84,540033.0,16.7671,16.7671,16.6777,16.7273,540033.0
2023-04-27 11:30:00,16.84,16.97,16.81,16.96,704138.0,16.7273,16.8565,16.6975,16.8465,704138.0
2023-04-27 12:00:00,16.96,17.04,16.95,17.03,657660.0,16.8465,16.926,16.8366,16.9161,657660.0
2023-04-27 12:30:00,17.03,17.04,16.97,16.98,399561.0,16.9161,16.926,16.8565,16.8664,399561.0
2023-04-27 13:00:00,16.98,17.04,16.98,17.01,637738.0,16.8664,16.926,16.8664,16.8962,637738.0
2023-04-27 13:30:00,17.01,17.04,17.0,17.02,208556.0,16.8962,16.926,16.8863,16.9061,208556.0
2023-04-27 14:00:00,17.02,17.06,17.0,17.05,180096.0,16.9061,16.9459,16.8863,16.9359,180096.0
2023-04-27 14:30:00,17.05,17.09,17.04,17.09,336416.0,16.9359,16.9757,16.926,16.9757,336416.0
2023-04-27 15:00:00,17.08,17.1,17.03,17.03,368456.0,16.9657,16.9856,16.9161,16.9161,368456.0
2023-04-27 15:30:00,17.04,17.07,17.0,17.05,1083537.0,16.926,16.9558,16.8863,16.9359,1083537.0
2023-04-28 09:30:00,16.97,17.07,16.96,16.99,459781.0,16.8565,16.9558,16.8465,16.8763,459781.0
2023-04-28 10:00:00,16.99,17.1,16.98,17.08,286100.0,16.8763,16.9856,16.8664,16.9657,286100.0
2023-04-28 10:30:00,17.08,17.16,17.07,17.08,307708.0,16.9657,17.0452,16.9558,16.9657,307708.0
2023-04-28 11:00:00,17.09,17.13,17.05,17.12,281040.0,16.9757,17.0154,16.9359,17.0055,281040.0
2023-04-28 11:30:00,17.11,17.12,17.08,17.1,233456.0,16.9955,17.0055,16.9657,16.9856,233456.0
2023-04-28 12:00:00,17.1,17.1,17.07,17.09,152353.0,16.9856,16.9856,16.9558,16.9757,152353.0
2023-04-28 12:30:00,17.09,17.1,17.03,17.05,462138.0,16.9757,16.9856,16.9161,16.9359,462138.0
2023-04-28 13:00:00,17.05,17.05,16.99,17.0,415293.0,16.9359,16.9359,16.8763,16.8863,415293.0
2023-04-28 13:30:00,17.0,17.1,16.98,17.09,1055138.0,16.8863,16.9856,16.8664,16.9757,1055138.0
2023-04-28 14:00:00,17.09,17.1,17.05,17.07,421839.0,16.9757,16.9856,16.9359,16.9558,421839.0
2023-04-28 14:30:00,17.07,17.1,17.02,17.1,395365.0,16.9558,16.9856,16.9061,16.9856,395365.0
2023-04-28 15:00:00,17.1,17.15,17.09,17.12,295728.0,16.9856,17.0353,16.9757,17.0055,295728.0
2023-04-28 15:30:00,17.12,17.15,17.08,17.11,1403584.0,17.0055,17.0353,16.9657,16.9955,1403584.0
2023-05-01 09:30:00,17.21,17.24,17.12,17.22,1267129.0,17.0949,17.1247,17.0055,17.1048,1267129.0
2023-05-01 10:00:00,17.22,17.25,17.17,17.23,610810.0,17.1048,17.1346,17.0551,17.1147,610810.0
2023-05-01 10:30:00,17.24,17.27,17.19,17.27,644895.0,17.1247,17.1545,17.075,17.1545,644895.0
2023-05-01 11:00:00,17.27,17.31,17.24,17.29,940168.0,17.1545,17.1942,17.1247,17.1743,940168.0
2023-05-01 11:30:00,17.28,17.29,17.25,17.27,1629456.0,17.1644,17.1743,17.1346,17.1545,1629456.0
2023-05-01 12:00:00,17.27,17.29,17.24,17.28,468127.0,17.1545,17.1743,17.1247,17.1644,468127.0
2023-05-01 12:30:00,17.28,17.29,17.24,17.25,475497.0,17.1644,17.1743,17.1247,17.1346,475497.0
2023-05-01 13:00:00,17.26,17.26,17.2,17.2,366097.0,17.1445,17.1445,17.0849,17.0849,366097.0
2023-05-01 13:30:00,17.21,17.28,17.2,17.28,485055.0,17.0949,17.1644,17.0849,17.1644,485055.0
2023-05-01 14:00:00,17.28,17.29,17.19,17.21,925813.0,17.1644,17.1743,17.075,17.0949,925813.0
2023-05-01 14:30:00,17.21,17.23,17.15,17.18,831679.0,17.0949,17.1147,17.0353,17.0651,831679.0
2023-05-01 15:00:00,17.18,17.2,17.15,17.16,598367.0,17.0651,17.0849,17.0353,17.0452,598367.0
2023-05-01 15:30:00,17.17,17.23,17.15,17.2,2258467.0,17.0551,17.1147,17.0353,17.0849,2258467.0
2023-05-02 09:30:00,17.22,17.31,17.19,17.3,2400889.0,17.1048,17.1942,17.075,17.1843,2400889.0
2023-05-02 10:00:00,17.32,17.32,17.2,17.25,3017349.0,17.2041,17.2041,17.0849,17.1346,3017349.0
2023-05-02 10:30:00,17.24,17.24,17.15,17.23,682164.0,17.1247,17.1247,17.0353,17.1147,682164.0
2023-05-02 11:00:00,17.23,17.24,17.1,17.16,717651.0,17.1147,17.1247,16.9856,17.0452,717651.0
2023-05-02 11:30:00,17.16,17.2,17.12,17.19,1589861.0,17.0452,17.0849,17.0055,17.075,1589861.0
2023-05-02 12:00:00,17.19,17.23,17.14,17.23,407091.0,17.075,17.1147,17.0253,17.1147,407091.0
2023-05-02 12:30:00,17.23,17.3,17.2,17.3,429959.0,17.1147,17.1843,17.0849,17.1843,429959.0
2023-05-02 13:00:00,17.3,17.3,17.25,17.27,828547.0,17.1843,17.1843,17.1346,17.1545,828547.0
2023-05-02 13:30:00,17.27,17.28,17.21,17.25,435584.0,17.1545,17.1644,17.0949,17.1346,435584.0
2023-05-02 14:00:00,17.25,17.26,17.22,17.25,1388499.0,17.1346,17.1445,17.1048,17.1346,1388499.0
2023-05-02 14:30:00,17.25,17.3,17.24,17.29,734117.0,17.1346,17.1843,17.1247,17.1743,734117.0
2023-05-02 15:00:00,17.29,17.33,17.27,17.29,987733.0,17.1743,17.2141,17.1545,17.1743,987733.0
2023-05-02 15:30:00,17.29,17.3,17.25,17.26,2318428.0,17.1743,17.1843,17.1346,17.1445,2318428.0
2023-05-03 09:30:00,17.37,17.38,17.14,17.21,655454.0,17.2538,17.2637,17.0253,17.0949,655454.0
2023-05-03 10:00:00,17.21,17.25,17.16,17.23,618968.0,17.0949,17.1346,17.0452,17.1147,618968.0
2023-05-03 10:30:00,17.23,17.24,17.13,17.19,533776.0,17.1147,17.1247,17.0154,17.075,533776.0
2023-05-03 11:00:00,17.2,17.28,17.15,17.28,518546.0,17.0849,17.1644,17.0353,17.1644,518546.0
2023-05-03 11:30:00,17.28,17.28,17.2,17.23,494121.0,17.1644,17.1644,17.0849,17.1147,494121.0
2023-05-03 12:00:00,17.23,17.3,17.23,17.27,533997.0,17.1147,17.1843,17.1147,17.1545,533997.0
2023-05-03 12:30:00,17.28,17.35,17.27,17.34,489167.0,17.1644,17.2339,17.1545,17.224,489167.0
2023-05-03 13:00:00,17.34,17.42,17.33,17.42,556935.0,17.224,17.3035,17.2141,17.3035,556935.0
2023-05-03 13:30:00,17.42,17.43,17.37,17.39,570600.0,17.3035,17.3134,17.2538,17.2737,570600.0
2023-05-03 14:00:00,17.39,17.44,17.35,17.39,588928.0,17.2737,17.3233,17.2339,17.2737,588928.0
2023-05-03 14:30:00,17.39,17.46,17.36,17.41,800846.0,17.2737,17.3432,17.2439,17.2935,800846.0
2023-05-03 15:00:00,17.41,17.45,17.33,17.37,884859.0,17.2935,17.3333,17.2141,17.2538,884859.0
2023-05-03 15:30:00,17.36,17.38,17.29,17.3,1848395.0,17.2439,17.2637,17.1743,17.1843,1848395.0
2023-05-04 09:30:00,17.37,17.43,16.83,17.05,1447435.0,17.2538,17.3134,16.7174,16.9359,1447435.0
2023-05-04 10:00:00,17.05,17.21,17.0,17.19,1563522.0,16.9359,17.0949,16.8863,17.075,1563522.0
2023-05-04 10:30:00,17.2,17.33,17.08,17.3,676937.0,17.0849,17.2141,16.9657,17.1843,676937.0
2023-05-04 11:00:00,17.3,17.36,17.24,17.32,957128.0,17.1843,17.2439,17.1247,17.2041,957128.0
2023-05-04 11:30:00,17.32,17.32,17.09,17.2,1282633.0,17.2041,17.2041,16.9757,17.0849,1282633.0
2023-05-04 12:00:00,17.2,17.29,17.15,17.26,749487.0,17.0849,17.1743,17.0353,17.1445,749487.0
2023-05-04 12:30:00,17.26,17.26,17.17,17.24,724776.0,17.1445,17.1445,17.0551,17.1247,724776.0
2023-05-04 13:00:00,17.24,17.36,17.21,17.34,463699.0,17.1247,17.2439,17.0949,17.224,463699.0
2023-05-04 13:30:00,17.34,17.37,17.25,17.3,472788.0,17.224,17.2538,17.1346,17.1843,472788.0
2023-05-04 14:00:00,17.3,17.32,17.25,17.28,400586.0,17.1843,17.2041,17.1346,17.1644,400586.0
2023-05-04 14:30:00,17.28,17.32,17.24,17.28,407511.0,17.1644,17.2041,17.1247,17.1644,407511.0
2023-05-04 15:00:00,17.28,17.35,17.27,17.29,477384.0,17.1644,17.2339,17.1545,17.1743,477384.0
2023-05-04 15:30:00,17.3,17.31,17.21,17.24,1920402.0,17.1843,17.1942,17.0949,17.1247,1920402.0
2023-05-05 09:30:00,17.2,17.4,17.2,17.39,631308.0,17.0849,17.2836,17.0849,17.2737,631308.0
2023-05-05 10:00:00,17.39,17.45,17.33,17.43,634629.0,17.2737,17.3333,17.2141,17.3134,634629.0
2023-05-05 10:30:00,17.43,17.45,17.33,17.39,672943.0,17.3134,17.3333,17.2141,17.2737,672943.0
2023-05-05 11:00:00,17.39,17.4,17.25,17.26,658220.0,17.2737,17.2836,17.1346,17.1445,658220.0
2023-05-05 11:30:00,17.26,17.29,17.25,17.29,296404.0,17.1445,17.1743,17.1346,17.1743,296404.0
2023-05-05 12:00:00,17.29,17.39,17.28,17.37,601564.0,17.1743,17.2737,17.1644,17.2538,601564.0
2023-05-05 12:30:00,17.36,17.37,17.27,17.3,473036.0,17.2439,17.2538,17.1545,17.1843,473036.0
2023-05-05 13:00:00,17.3,17.4,17.29,17.39,388338.0,17.1843,17.2836,17.1743,17.2737,388338.0
2023-05-05 13:30:00,17.39,17.44,17.39,17.41,708245.0,17.2737,17.3233,17.2737,17.2935,708245.0
2023-05-05 14:00:00,17.41,17.42,17.38,17.41,426427.0,17.2935,17.3035,17.2637,17.2935,426427.0
2023-05-05 14:30:00,17.41,17.41,17.38,17.39,304798.0,17.2935,17.2935,17.2637,17.2737,304798.0
2023-05-05 15:00:00,17.39,17.4,17.29,17.3,788231.0,17.2737,17.2836,17.1743,17.1843,788231.0
2023-05-05 15:30:00,17.31,17.31,17.24,17.28,2590989.0,17.1942,17.1942,17.1247,17.1644,2590989.0
2023-05-08 09:30:00,17.23,17.51,17.22,17.5,889249.0,17.1147,17.3929,17.1048,17.3829,889249.0
2023-05-08 10:00:00,17.5,17.53,17.38,17.41,833353.0,17.3829,17.4127,17.2637,17.2935,833353.0
2023-05-08 10:30:00,17.41,17.44,17.36,17.4,538986.0,17.2935,17.3233,17.2439,17.2836,538986.0
2023-05-08 11:00:00,17.41,17.46,17.4,17.44,407340.0,17.2935,17.3432,17.2836,17.3233,407340.0
2023-05-08 11:30:00,17.44,17.44,17.37,17.37,448637.0,17.3233,17.3233,17.2538,17.2538,448637.0
2023-05-08 12:00:00,17.37,17.44,17.36,17.43,347898.0,17.2538,17.3233,17.2439,17.3134,347898.0
2023-05-08 12:30:00,17.43,17.44,17.37,17.38,359387.0,17.3134,17.3233,17.2538,17.2637,359387.0
2023-05-08 13:00:00,17.38,17.46,17.37,17.46,500611.0,17.2637,17.3432,17.2538,17.3432,500611.0
2023-05-08 13:30:00,17.46,17.47,17.39,17.41,528389.0,17.3432,17.3531,17.2737,17.2935,528389.0
2023-05-08 14:00:00,17.41,17.43,17.35,17.41,550320.0,17.2935,17.3134,17.2339,17.2935,550320.0
2023-05-08 14:30:00,17.41,17.43,17.39,17.43,279821.0,17.2935,17.3134,17.2737,17.3134,279821.0
2023-05-08 15:00:00,17.43,17.43,17.37,17.37,404267.0,17.3134,17.3134,17.2538,17.2538,404267.0
2023-05-08 15:30:00,17.37,17.41,17.34,17.41,2120105.0,17.2538,17.2935,17.224,17.2935,2120105.0
2023-05-09 09:30:00,17.38,17.43,17.32,17.38,1508897.0,17.2637,17.3134,17.2041,17.2637,1508897.0
2023-05-09 10:00:00,17.38,17.39,17.3,17.35,660315.0,17.2637,17.2737,17.1843,17.2339,660315.0
2023-05-09 10:30:00,17.35,17.36,17.25,17.29,1044185.0,17.2339,17.2439,17.1346,17.1743,1044185.0
2023-05-09 11:00:00,17.3,17.31,17.25,17.26,743117.0,17.1843,17.1942,17.1346,17.1445,743117.0
2023-05-09 11:30:00,17.26,17.3,17.21,17.25,964730.0,17.1445,17.1843,17.0949,17.1346,964730.0
2023-05-09 12:00:00,17.24,17.33,17.23,17.31,601299.0,17.1247,17.2141,17.1147,17.1942,601299.0
2023-05-09 12:30:00,17.32,17.35,17.31,17.33,454977.0,17.2041,17.2339,17.1942,17.2141,454977.0
2023-05-09 13:00:00,17.33,17.34,17.3,17.31,436653.0,17.2141,17.224,17.1843,17.1942,436653.0
2023-05-09 13:30:00,17.31,17.37,17.3,17.37,469851.0,17.1942,17.2538,17.1843,17.2538,469851.0
2023-05-09 14:00:00,17.37,17.39,17.34,17.37,651028.0,17.2538,17.2737,17.224,17.2538,651028.0
2023-05-09 14:30:00,17.37,17.38,17.34,17.36,569585.0,17.2538,17.2637,17.224,17.2439,569585.0
2023-05-09 15:00:00,17.36,17.38,17.34,17.37,898232.0,17.2439,17.2637,17.224,17.2538,898232.0
2023-05-09 15:30:00,17.37,17.37,17.26,17.27,2795255.0,17.2538,17.2538,17.1445,17.1545,2795255.0
2023-05-10 09:30:00,17.43,17.49,17.13,17.13,2255171.0,17.3134,17.373,17.0154,17.0154,2255171.0
2023-05-10 10:00:00,17.14,17.26,17.08,17.18,2829960.0,17.0253,17.1445,16.9657,17.0651,2829960.0
2023-05-10 10:30:00,17.19,17.24,17.13,17.23,1505406.0,17.075,17.1247,17.0154,17.1147,1505406.0
2023-05-10 11:00:00,17.23,17.31,17.18,17.24,2657818.0,17.1147,17.1942,17.0651,17.1247,2657818.0
2023-05-10 11:30:00,17.24,17.25,17.16,17.2,937089.0,17.1247,17.1346,17.0452,17.0849,937089.0
2023-05-10 12:00:00,17.21,17.25,17.16,17.23,300955.0,17.0949,17.1346,17.0452,17.1147,300955.0
2023-05-10 12:30:00,17.23,17.26,17.2,17.26,458663.0,17.1147,17.1445,17.0849,17.1445,458663.0
2023-05-10 13:00:00,17.26,17.26,17.14,17.16,720096.0,17.1445,17.1445,17.0253,17.0452,720096.0
2023-05-10 13:30:00,17.16,17.2,17.14,17.18,438517.0,17.0452,17.0849,17.0253,17.0651,438517.0
2023-05-10 14:00:00,17.18,17.3,17.17,17.29,547205.0,17.0651,17.1843,17.0551,17.1743,547205.0
2023-05-10 14:30:00,17.29,17.36,17.28,17.36,731849.0,17.1743,17.2439,17.1644,17.2439,731849.0
2023-05-10 15:00:00,17.35,17.43,17.34,17.42,735876.0,17.2339,17.3134,17.224,17.3035,735876.0
2023-05-10 15:30:00,17.43,17.44,17.36,17.36,1651176.0,17.3134,17.3233,17.2439,17.2439,1651176.0
2023-05-11 09:30:00,17.3,17.35,17.2,17.25,1029766.0,17.1843,17.2339,17.0849,17.1346,1029766.0
2023-05-11 10:00:00,17.25,17.34,17.21,17.34,814290.0,17.1346,17.224,17.0949,17.224,814290.0
2023-05-11 10:30:00,17.34,17.36,17.29,17.3,792499.0,17.224,17.2439,17.1743,17.1843,792499.0
2023-05-11 11:00:00,17.3,17.32,17.25,17.26,345565.0,17.1843,17.2041,17.1346,17.1445,345565.0
2023-05-11 11:30:00,17.26,17.39,17.25,17.32,1137059.0,17.1445,17.2737,17.1346,17.2041,1137059.0
2023-05-11 12:00:00,17.32,17.38,17.27,17.37,608989.0,17.2041,17.2637,17.1545,17.2538,608989.0
2023-05-11 12:30:00,17.37,17.37,17.31,17.32,231779.0,17.2538,17.2538,17.1942,17.2041,231779.0
2023-05-11 13:00:00,17.33,17.37,17.31,17.32,480953.0,17.2141,17.2538,17.1942,17.2041,480953.0
2023-05-11 13:30:00,17.33,17.35,17.2,17.29,1426054.0,17.2141,17.2339,17.0849,17.1743,1426054.0
2023-05-11 14:00:00,17.28,17.29,17.22,17.25,637638.0,17.1644,17.1743,17.1048,17.1346,637638.0
2023-05-11 14:30:00,17.25,17.26,17.2,17.22,699885.0,17.1346,17.1445,17.0849,17.1048,699885.0
2023-05-11 15:00:00,17.22,17.32,17.21,17.32,1401193.0,17.1048,17.2041,17.0949,17.2041,1401193.0
2023-05-11 15:30:00,17.32,17.4,17.29,17.34,4365304.0,17.2041,17.2836,17.1743,17.224,4365304.0
2023-05-12 09:30:00,17.51,17.68,17.48,17.61,4208502.0,17.3929,17.5617,17.3631,17.4922,4208502.0
2023-05-12 10:00:00,17.6,17.62,17.54,17.54,822808.0,17.4823,17.5021,17.4227,17.4227,822808.0
2023-05-12 10:30:00,17.55,17.55,17.39,17.4,1675789.0,17.4326,17.4326,17.2737,17.2836,1675789.0
2023-05-12 11:00:00,17.4,17.42,17.34,17.37,469967.0,17.2836,17.3035,17.224,17.2538,469967.0
2023-05-12 11:30:00,17.36,17.42,17.3,17.42,568667.0,17.2439,17.3035,17.1843,17.3035,568667.0
2023-05-12 12:00:00,17.42,17.45,17.38,17.45,392654.0,17.3035,17.3333,17.2637,17.3333,392654.0
2023-05-12 12:30:00,17.44,17.48,17.39,17.41,635420.0,17.3233,17.3631,17.2737,17.2935,635420.0
2023-05-12 13:00:00,17.41,17.45,17.39,17.4,745831.0,17.2935,17.3333,17.2737,17.2836,745831.0
2023-05-12 13:30:00,17.39,17.42,17.39,17.41,384501.0,17.2737,17.3035,17.2737,17.2935,384501.0
2023-05-12 14:00:00,17.41,17.43,17.35,17.39,472250.0,17.2935,17.3134,17.2339,17.2737,472250.0
2023-05-12 14:30:00,17.39,17.42,17.38,17.4,389936.0,17.2737,17.3035,17.2637,17.2836,389936.0
2023-05-12 15:00:00,17.41,17.42,17.36,17.36,383110.0,17.2935,17.3035,17.2439,17.2439,383110.0
2023-05-12 15:30:00,17.37,17.48,17.36,17.45,2118943.0,17.2538,17.3631,17.2439,17.3333,2118943.0
2023-05-15 09:30:00,17.53,17.59,17.23,17.28,950969.0,17.4127,17.4723,17.1147,17.1644,950969.0
2023-05-15 10:00:00,17.28,17.33,17.23,17.32,2490956.0,17.1644,17.2141,17.1147,17.2041,2490956.0
2023-05-15 10:30:00,17.32,17.37,17.28,17.3,719776.0,17.2041,17.2538,17.1644,17.1843,719776.0
2023-05-15 11:00:00,17.3,17.31,17.2,17.23,656569.0,17.1843,17.1942,17.0849,17.1147,656569.0
2023-05-15 11:30:00,17.23,17.26,17.18,17.23,420837.0,17.1147,17.1445,17.0651,17.1147,420837.0
2023-05-15 12:00:00,17.23,17.23,17.16,17.2,414224.0,17.1147,17.1147,17.0452,17.0849,414224.0
2023-05-15 12:30:00,17.2,17.28,17.19,17.27,491860.0,17.0849,17.1644,17.075,17.1545,491860.0
2023-05-15 13:00:00,17.27,17.28,17.17,17.18,529218.0,17.1545,17.1644,17.0551,17.0651,529218.0
2023-05-15 13:30:00,17.18,17.18,17.05,17.13,4193659.0,17.0651,17.0651,16.9359,17.0154,4193659.0
2023-05-15 14:00:00,17.13,17.18,17.07,17.07,1032507.0,17.0154,17.0651,16.9558,16.9558,1032507.0
2023-05-15 14:30:00,17.08,17.15,17.08,17.14,661564.0,16.9657,17.0353,16.9657,17.0253,661564.0
2023-05-15 15:00:00,17.14,17.15,17.13,17.14,621686.0,17.0253,17.0353,17.0154,17.0253,621686.0
2023-05-15 15:30:00,17.14,17.15,16.99,17.07,4383195.0,17.0253,17.0353,16.8763,16.9558,4383195.0
2023-05-16 09:30:00,17.06,17.12,16.94,16.95,2153331.0,16.9459,17.0055,16.8267,16.8366,2153331.0
2023-05-16 10:00:00,16.96,17.05,16.85,16.95,2936746.0,16.8465,16.9359,16.7373,16.8366,2936746.0
2023-05-16 10:30:00,16.96,17.04,16.86,16.88,1362825.0,16.8465,16.926,16.7472,16.7671,1362825.0
2023-05-16 11:00:00,16.88,16.98,16.79,16.93,2246277.0,16.7671,16.8664,16.6777,16.8167,2246277.0
2023-05-16 11:30:00,16.93,16.96,16.87,16.91,2760404.0,16.8167,16.8465,16.7571,16.7969,2760404.0
2023-05-16 12:00:00,16.91,16.96,16.88,16.95,630833.0,16.7969,16.8465,16.7671,16.8366,630833.0
2023-05-16 12:30:00,16.95,17.01,16.92,16.94,576907.0,16.8366,16.8962,16.8068,16.8267,576907.0
2023-05-16 13:00:00,16.94,16.97,16.93,16.95,363812.0,16.8267,16.8565,16.8167,16.8366,363812.0
2023-05-16 13:30:00,16.95,16.95,16.89,16.93,667298.0,16.8366,16.8366,16.777,16.8167,667298.0
2023-05-16 14:00:00,16.92,16.93,16.88,16.9,568464.0,16.8068,16.8167,16.7671,16.7869,568464.0
2023-05-16 14:30:00,16.89,16.95,16.89,16.91,636417.0,16.777,16.8366,16.777,16.7969,636417.0
2023-05-16 15:00:00,16.91,16.91,16.87,16.89,929165.0,16.7969,16.7969,16.7571,16.777,929165.0
2023-05-16 15:30:00,16.89,16.91,16.83,16.87,2247745.0,16.777,16.7969,16.7174,16.7571,2247745.0
2023-05-17 09:30:00,16.94,16.99,16.73,16.75,2056417.0,16.8267,16.8763,16.6181,16.6379,2056417.0
2023-05-17 10:00:00,16.75,16.78,16.7,16.76,1985821.0,16.6379,16.6677,16.5883,16.6479,1985821.0
2023-05-17 10:30:00,16.76,16.79,16.56,16.62,1110380.0,16.6479,16.6777,16.4492,16.5088,1110380.0
2023-05-17 11:00:00,16.62,16.71,16.6,16.67,766596.0,16.5088,16.5982,16.4889,16.5585,766596.0
2023-05-17 11:30:00,16.68,16.75,16.65,16.73,758136.0,16.5684,16.6379,16.5386,16.6181,758136.0
2023-05-17 12:00:00,16.74,16.81,16.73,16.8,575238.0,16.628,16.6975,16.6181,16.6876,575238.0
2023-05-17 12:30:00,16.8,16.85,16.79,16.84,416993.0,16.6876,16.7373,16.6777,16.7273,416993.0
2023-05-17 13:00:00,16.84,16.87,16.8,16.8,554269.0,16.7273,16.7571,16.6876,16.6876,554269.0
2023-05-17 13:30:00,16.8,16.82,16.75,16.8,409481.0,16.6876,16.7075,16.6379,16.6876,409481.0
2023-05-17 14:00:00,16.8,16.84,16.78,16.79,402814.0,16.6876,16.7273,16.6677,16.6777,402814.0
2023-05-17 14:30:00,16.8,16.8,16.76,16.77,454483.0,16.6876,16.6876,16.6479,16.6578,454483.0
2023-05-17 15:00:00,16.77,16.79,16.75,16.76,457511.0,16.6578,16.6777,16.6379,16.6479,457511.0
2023-05-17 15:30:00,16.76,16.81,16.75,16.81,2582676.0,16.6479,16.6975,16.6379,16.6975,2582676.0
2023-05-18 09:30:00,16.71,16.77,16.64,16.71,1279029.0,16.5982,16.6578,16.5287,16.5982,1279029.0
2023-05-18 10:00:00,16.71,16.72,16.56,16.6,1121511.0,16.5982,16.6081,16.4492,16.4889,1121511.0
2023-05-18 10:30:00,16.59,16.61,16.55,16.57,599540.0,16.479,16.4989,16.4393,16.4591,599540.0
2023-05-18 11:00:00,16.57,16.6,16.54,16.56,702211.0,16.4591,16.4889,16.4293,16.4492,702211.0
2023-05-18 11:30:00,16.57,16.66,16.56,16.59,914320.0,16.4591,16.5485,16.4492,16.479,914320.0
2023-05-18 12:00:00,16.59,16.66,16.56,16.63,808247.0,16.479,16.5485,16.4492,16.5187,808247.0
2023-05-18 12:30:00,16.62,16.63,16.54,16.6,1297211.0,16.5088,16.5187,16.4293,16.4889,1297211.0
2023-05-18 13:00:00,16.6,16.61,16.58,16.59,559645.0,16.4889,16.4989,16.4691,16.479,559645.0
2023-05-18 13:30:00,16.58,16.6,16.54,16.55,537864.0,16.4691,16.4889,16.4293,16.4393,537864.0
2023-05-18 14:00:00,16.55,16.59,16.53,16.57,800297.0,16.4393,16.479,16.4194,16.4591,800297.0
2023-05-18 14:30:00,16.57,16.58,16.52,16.54,622143.0,16.4591,16.4691,16.4095,16.4293,622143.0
2023-05-18 15:00:00,16.53,16.61,16.53,16.59,1129618.0,16.4194,16.4989,16.4194,16.479,1129618.0
2023-05-18 15:30:00,16.59,16.61,16.5,16.56,5965352.0,16.479,16.4989,16.3896,16.4492,5965352.0
2023-05-19 09:30:00,16.62,16.76,16.55,16.68,3803062.0,16.5088,16.6479,16.4393,16.5684,3803062.0
2023-05-19 10:00:00,16.68,16.76,16.65,16.73,1602974.0,16.5684,16.6479,16.5386,16.6181,1602974.0
2023-05-19 10:30:00,16.73,16.8,16.72,16.75,1104345.0,16.6181,16.6876,16.6081,16.6379,1104345.0
2023-05-19 11:00:00,16.75,16.87,16.74,16.79,1560971.0,16.6379,16.7571,16.628,16.6777,1560971.0
2023-05-19 11:30:00,16.78,16.79,16.69,16.71,994623.0,16.6677,16.6777,16.5783,16.5982,994623.0
2023-05-19 12:00:00,16.71,16.75,16.69,16.71,383650.0,16.5982,16.6379,16.5783,16.5982,383650.0
2023-05-19 12:30:00,16.72,16.72,16.64,16.65,2597090.0,16.6081,16.6081,16.5287,16.5386,2597090.0
2023-05-19 13:00:00,16.66,16.68,16.61,16.65,1064609.0,16.5485,16.5684,16.4989,16.5386,1064609.0
2023-05-19 13:30:00,16.66,16.68,16.62,16.65,678470.0,16.5485,16.5684,16.5088,16.5386,678470.0
2023-05-19 14:00:00,16.66,16.66,16.61,16.62,714241.0,16.5485,16.5485,16.4989,16.5088,714241.0
2023-05-19 14:30:00,16.62,16.68,16.6,16.66,1716782.0,16.5088,16.5684,16.4889,16.5485,1716782.0
2023-05-19 15:00:00,16.65,16.66,16.6,16.61,736554.0,16.5386,16.5485,16.4889,16.4989,736554.0
2023-05-19 15:30:00,16.6,16.63,16.57,16.58,3498794.0,16.4889,16.5187,16.4591,16.4691,3498794.0
2023-05-22 09:30:00,16.74,16.77,16.56,16.57,1267830.0,16.628,16.6578,16.4492,16.4591,1267830.0
2023-05-22 10:00:00,16.57,16.59,16.47,16.59,708085.0,16.4591,16.479,16.3598,16.479,708085.0
2023-05-22 10:30:00,16.59,16.61,16.53,16.55,595273.0,16.479,16.4989,16.4194,16.4393,595273.0
2023-05-22 11:00:00,16.56,16.61,16.56,16.57,1092868.0,16.4492,16.4989,16.4492,16.4591,1092868.0
2023-05-22 11:30:00,16.57,16.61,16.55,16.57,446503.0,16.4591,16.4989,16.4393,16.4591,446503.0
2023-05-22 12:00:00,16.58,16.6,16.56,16.57,262828.0,16.4691,16.4889,16.4492,16.4591,262828.0
2023-05-22 12:30:00,16.57,16.61,16.56,16.6,349424.0,16.4591,16.4989,16.4492,16.4889,349424.0
2023-05-22 13:00:00,16.6,16.61,16.55,16.58,393818.0,16.4889,16.4989,16.4393,16.4691,393818.0
2023-05-22 13:30:00,16.59,16.63,16.58,16.6,314318.0,16.479,16.5187,16.4691,16.4889,314318.0
2023-05-22 14:00:00,16.6,16.63,16.6,16.62,266657.0,16.4889,16.5187,16.4889,16.5088,266657.0
2023-05-22 14:30:00,16.62,16.63,16.56,16.57,476653.0,16.5088,16.5187,16.4492,16.4591,476653.0
2023-05-22 15:00:00,16.58,16.6,16.52,16.52,674987.0,16.4691,16.4889,16.4095,16.4095,674987.0
2023-05-22 15:30:00,16.52,16.54,16.45,16.51,3809934.0,16.4095,16.4293,16.3399,16.3995,3809934.0
2023-05-23 09:30:00,16.38,16.72,16.38,16.69,3292547.0,16.2704,16.6081,16.2704,16.5783,3292547.0
2023-05-23 10:00:00,16.69,16.74,16.57,16.61,1989488.0,16.5783,16.628,16.4591,16.4989,1989488.0
2023-05-23 10:30:00,16.61,16.65,16.5,16.53,896588.0,16.4989,16.5386,16.3896,16.4194,896588.0
2023-05-23 11:00:00,16.53,16.62,16.52,16.6,545700.0,16.4194,16.5088,16.4095,16.4889,545700.0
2023-05-23 11:30:00,16.6,16.65,16.57,16.57,1270591.0,16.4889,16.5386,16.4591,16.4591,1270591.0
2023-05-23 12:00:00,16.57,16.59,16.52,16.53,537364.0,16.4591,16.479,16.4095,16.4194,537364.0
2023-05-23 12:30:00,16.53,16.56,16.51,16.53,360163.0,16.4194,16.4492,16.3995,16.4194,360163.0
2023-05-23 13:00:00,16.53,16.53,16.38,16.38,604885.0,16.4194,16.4194,16.2704,16.2704,604885.0
2023-05-23 13:30:00,16.39,16.46,16.35,16.41,723481.0,16.2803,16.3499,16.2406,16.3002,723481.0
2023-05-23 14:00:00,16.41,16.48,16.41,16.45,1363980.0,16.3002,16.3697,16.3002,16.3399,1363980.0
2023-05-23 14:30:00,16.44,16.46,16.39,16.41,612534.0,16.33,16.3499,16.2803,16.3002,612534.0
2023-05-23 15:00:00,16.41,16.44,16.38,16.43,677042.0,16.3002,16.33,16.2704,16.3201,677042.0
2023-05-23 15:30:00,16.43,16.43,16.38,16.41,2001125.0,16.3201,16.3201,16.2704,16.3002,2001125.0
2023-05-24 09:30:00,16.35,16.44,16.31,16.38,903598.0,16.2406,16.33,16.2009,16.2704,903598.0
2023-05-24 10:00:00,16.38,16.39,16.27,16.37,1855301.0,16.2704,16.2803,16.1612,16.2605,1855301.0
2023-05-24 10:30:00,16.37,16.45,16.32,16.41,2396791.0,16.2605,16.3399,16.2108,16.3002,2396791.0
2023-05-24 11:00:00,16.41,16.44,16.38,16.41,715954.0,16.3002,16.33,16.2704,16.3002,715954.0
2023-05-24 11:30:00,16.41,16.43,16.35,16.36,1352822.0,16.3002,16.3201,16.2406,16.2505,1352822.0
2023-05-24 12:00:00,16.36,16.42,16.35,16.36,659438.0,16.2505,16.3101,16.2406,16.2505,659438.0
2023-05-24 12:30:00,16.36,16.4,16.33,16.37,843136.0,16.2505,16.2903,16.2207,16.2605,843136.0
2023-05-24 13:00:00,16.37,16.39,16.31,16.34,636822.0,16.2605,16.2803,16.2009,16.2307,636822.0
2023-05-24 13:30:00,16.34,16.38,16.33,16.36,688760.0,16.2307,16.2704,16.2207,16.2505,688760.0
2023-05-24 14:00:00,16.37,16.39,16.33,16.34,524836.0,16.2605,16.2803,16.2207,16.2307,524836.0
2023-05-24 14:30:00,16.34,16.38,16.33,16.37,423689.0,16.2307,16.2704,16.2207,16.2605,423689.0
2023-05-24 15:00:00,16.37,16.45,16.35,16.43,938306.0,16.2605,16.3399,16.2406,16.3201,938306.0
2023-05-24 15:30:00,16.42,16.47,16.41,16.47,3226711.0,16.3101,16.3598,16.3002,16.3598,3226711.0
2023-05-25 09:30:00,16.49,16.56,16.4,16.47,1007027.0,16.3797,16.4492,16.2903,16.3598,1007027.0
2023-05-25 10:00:00,16.46,16.49,16.36,16.38,1560925.0,16.3499,16.3797,16.2505,16.2704,1560925.0
2023-05-25 10:30:00,16.38,16.39,16.23,16.27,1013490.0,16.2704,16.2803,16.1214,16.1612,1013490.0
2023-05-25 11:00:00,16.28,16.34,16.22,16.27,745467.0,16.1711,16.2307,16.1115,16.1612,745467.0
2023-05-25 11:30:00,16.27,16.28,16.2,16.23,643709.0,16.1612,16.1711,16.0916,16.1214,643709.0
2023-05-25 12:00:00,16.24,16.28,16.21,16.22,313684.0,16.1314,16.1711,16.1016,16.1115,313684.0
2023-05-25 12:30:00,16.23,16.3,16.21,16.27,414003.0,16.1214,16.1909,16.1016,16.1612,414003.0
2023-05-25 13:00:00,16.27,16.34,16.25,16.33,612738.0,16.1612,16.2307,16.1413,16.2207,612738.0
2023-05-25 13:30:00,16.33,16.34,16.31,16.34,496660.0,16.2207,16.2307,16.2009,16.2307,496660.0
2023-05-25 14:00:00,16.34,16.39,16.3,16.34,496049.0,16.2307,16.2803,16.1909,16.2307,496049.0
2023-05-25 14:30:00,16.34,16.4,16.29,16.36,1386270.0,16.2307,16.2903,16.181,16.2505,1386270.0
2023-05-25 15:00:00,16.36,16.39,16.34,16.38,788759.0,16.2505,16.2803,16.2307,16.2704,788759.0
2023-05-25 15:30:00,16.39,16.45,16.38,16.42,3224063.0,16.2803,16.3399,16.2704,16.3101,3224063.0
2023-05-26 09:30:00,16.38,16.42,16.28,16.3,1009775.0,16.2704,16.3101,16.1711,16.1909,1009775.0
2023-05-26 10:00:00,16.3,16.46,16.29,16.45,1094355.0,16.1909,16.3499,16.181,16.3399,1094355.0
2023-05-26 10:30:00,16.45,16.47,16.39,16.39,658678.0,16.3399,16.3598,16.2803,16.2803,658678.0
2023-05-26 11:00:00,16.4,16.43,16.34,16.36,770888.0,16.2903,16.3201,16.2307,16.2505,770888.0
2023-05-26 11:30:00,16.36,16.41,16.34,16.41,627551.0,16.2505,16.3002,16.2307,16.3002,627551.0
2023-05-26 12:00:00,16.41,16.42,16.38,16.4,433821.0,16.3002,16.3101,16.2704,16.2903,433821.0
2023-05-26 12:30:00,16.39,16.41,16.38,16.39,388295.0,16.2803,16.3002,16.2704,16.2803,388295.0
2023-05-26 13:00:00,16.39,16.51,16.38,16.5,1200435.0,16.2803,16.3995,16.2704,16.3896,1200435.0
2023-05-26 13:30:00,16.5,16.5,16.42,16.46,645328.0,16.3896,16.3896,16.3101,16.3499,645328.0
2023-05-26 14:00:00,16.46,16.47,16.4,16.43,895091.0,16.3499,16.3598,16.2903,16.3201,895091.0
2023-05-26 14:30:00,16.43,16.47,16.42,16.45,503809.0,16.3201,16.3598,16.3101,16.3399,503809.0
2023-05-26 15:00:00,16.45,16.5,16.44,16.48,851341.0,16.3399,16.3896,16.33,16.3697,851341.0
2023-05-26 15:30:00,16.48,16.55,16.48,16.52,3228286.0,16.3697,16.4393,16.3697,16.4095,3228286.0
2023-05-30 09:30:00,16.64,17.02,16.62,16.96,3585581.0,16.5287,16.9061,16.5088,16.8465,3585581.0
2023-05-30 10:00:00,16.95,17.11,16.95,17.03,2174491.0,16.8366,16.9955,16.8366,16.9161,2174491.0
2023-05-30 10:30:00,17.03,17.1,16.88,16.9,3114962.0,16.9161,16.9856,16.7671,16.7869,3114962.0
2023-05-30 11:00:00,16.89,16.97,16.86,16.95,1058878.0,16.777,16.8565,16.7472,16.8366,1058878.0
2023-05-30 11:30:00,16.95,16.97,16.89,16.93,1083099.0,16.8366,16.8565,16.777,16.8167,1083099.0
2023-05-30 12:00:00,16.93,16.96,16.89,16.95,576613.0,16.8167,16.8465,16.777,16.8366,576613.0
2023-05-30 12:30:00,16.95,16.98,16.92,16.96,561358.0,16.8366,16.8664,16.8068,16.8465,561358.0
2023-05-30 13:00:00,16.96,16.97,16.91,16.95,508408.0,16.8465,16.8565,16.7969,16.8366,508408.0
2023-05-30 13:30:00,16.94,16.94,16.86,16.87,517912.0,16.8267,16.8267,16.7472,16.7571,517912.0
2023-05-30 14:00:00,16.87,16.87,16.79,16.82,1904210.0,16.7571,16.7571,16.6777,16.7075,1904210.0
2023-05-30 14:30:00,16.82,16.85,16.66,16.66,1384351.0,16.7075,16.7373,16.5485,16.5485,1384351.0
2023-05-30 15:00:00,16.66,16.67,16.59,16.62,1427246.0,16.5485,16.5585,16.479,16.5088,1427246.0
2023-05-30 15:30:00,16.63,16.68,16.61,16.64,6346398.0,16.5187,16.5684,16.4989,16.5287,6346398.0
2023-05-31 09:30:00,16.65,16.79,16.65,16.78,1085197.0,16.5386,16.6777,16.5386,16.6677,1085197.0
2023-05-31 10:00:00,16.78,16.83,16.74,16.8,925613.0,16.6677,16.7174,16.628,16.6876,925613.0
2023-05-31 10:30:00,16.8,16.84,16.75,16.81,1062859.0,16.6876,16.7273,16.6379,16.6975,1062859.0
2023-05-31 11:00:00,16.8,16.88,16.78,16.88,569321.0,16.6876,16.7671,16.6677,16.7671,569321.0
2023-05-31 11:30:00,16.88,16.92,16.86,16.92,996228.0,16.7671,16.8068,16.7472,16.8068,996228.0
2023-05-31 12:00:00,16.92,16.98,16.88,16.92,1019770.0,16.8068,16.8664,16.7671,16.8068,1019770.0
2023-05-31 12:30:00,16.92,16.94,16.85,16.87,1185306.0,16.8068,16.8267,16.7373,16.7571,1185306.0
2023-05-31 13:00:00,16.87,16.9,16.8,16.85,1209204.0,16.7571,16.7869,16.6876,16.7373,1209204.0
2023-05-31 13:30:00,16.85,16.89,16.83,16.88,911160.0,16.7373,16.777,16.7174,16.7671,911160.0
2023-05-31 14:00:00,16.88,16.95,16.87,16.95,1299857.0,16.7671,16.8366,16.7571,16.8366,1299857.0
2023-05-31 14:30:00,16.94,16.95,16.88,16.91,883821.0,16.8267,16.8366,16.7671,16.7969,883821.0
2023-05-31 15:00:00,16.91,16.97,16.89,16.89,1285843.0,16.7969,16.8565,16.777,16.777,1285843.0
2023-05-31 15:30:00,16.89,16.98,16.89,16.93,5191693.0,16.777,16.8664,16.777,16.8167,5191693.0
2023-06-01 09:30:00,16.84,16.88,16.42,16.49,2621621.0,16.7273,16.7671,16.3101,16.3797,2621621.0
2023-06-01 10:00:00,16.5,16.81,16.41,16.77,2714176.0,16.3896,16.6975,16.3002,16.6578,2714176.0
2023-06-01 10:30:00,16.77,16.78,16.62,16.76,1414544.0,16.6578,16.6677,16.5088,16.6479,1414544.0
2023-06-01 11:00:00,16.76,16.81,16.72,16.8,842030.0,16.6479,16.6975,16.6081,16.6876,842030.0
2023-06-01 11:30:00,16.8,16.8,16.72,16.75,602576.0,16.6876,16.6876,16.6081,16.6379,602576.0
2023-06-01 12:00:00,16.74,16.77,16.7,16.75,373901.0,16.628,16.6578,16.5883,16.6379,373901.0
2023-06-01 12:30:00,16.75,16.75,16.56,16.57,1214832.0,16.6379,16.6379,16.4492,16.4591,1214832.0
2023-06-01 13:00:00,16.57,16.68,16.55,16.67,939336.0,16.4591,16.5684,16.4393,16.5585,939336.0
2023-06-01 13:30:00,16.67,16.67,16.63,16.64,603149.0,16.5585,16.5585,16.5187,16.5287,603149.0
2023-06-01 14:00:00,16.64,16.67,16.61,16.64,562514.0,16.5287,16.5585,16.4989,16.5287,562514.0
2023-06-01 14:30:00,16.64,16.65,16.58,16.63,634394.0,16.5287,16.5386,16.4691,16.5187,634394.0
2023-06-01 15:00:00,16.63,16.69,16.54,16.54,1307270.0,16.5187,16.5783,16.4293,16.4293,1307270.0
2023-06-01 15:30:00,16.54,16.6,16.49,16.56,2892835.0,16.4293,16.4889,16.3797,16.4492,2892835.0
2023-06-02 09:30:00,16.46,16.69,16.46,16.57,806041.0,16.3499,16.5783,16.3499,16.4591,806041.0
2023-06-02 10:00:00,16.58,16.62,16.54,16.55,532599.0,16.4691,16.5088,16.4293,16.4393,532599.0
2023-06-02 10:30:00,16.55,16.66,16.55,16.6,613717.0,16.4393,16.5485,16.4393,16.4889,613717.0
2023-06-02 11:00:00,16.61,16.75,16.6,16.75,555993.0,16.4989,16.6379,16.4889,16.6379,555993.0
2023-06-02 11:30:00,16.75,16.77,16.71,16.73,426875.0,16.6379,16.6578,16.5982,16.6181,426875.0
2023-06-02 12:00:00,16.74,16.78,16.68,16.69,458309.0,16.628,16.6677,16.5684,16.5783,458309.0
2023-06-02 12:30:00,16.69,16.73,16.66,16.72,355380.0,16.5783,16.6181,16.5485,16.6081,355380.0
2023-06-02 13:00:00,16.71,16.75,16.71,16.74,251047.0,16.5982,16.6379,16.5982,16.628,251047.0
2023-06-02 13:30:00,16.73,16.76,16.7,16.73,270704.0,16.6181,16.6479,16.5883,16.6181,270704.0
2023-06-02 14:00:00,16.73,16.75,16.68,16.75,1447670.0,16.6181,16.6379,16.5684,16.6379,1447670.0
2023-06-02 14:30:00,16.75,16.75,16.69,16.71,277022.0,16.6379,16.6379,16.5783,16.5982,277022.0
2023-06-02 15:00:00,16.72,16.74,16.67,16.68,544537.0,16.6081,16.628,16.5585,16.5684,544537.0
2023-06-02 15:30:00,16.68,16.68,16.64,16.64,1906207.0,16.5684,16.5684,16.5287,16.5287,1906207.0
2023-06-05 09:30:00,16.7,16.87,16.67,16.86,2082845.0,16.5883,16.7571,16.5585,16.7472,2082845.0
2023-06-05 10:00:00,16.86,16.89,16.72,16.85,836560.0,16.7472,16.777,16.6081,16.7373,836560.0
2023-06-05 10:30:00,16.84,16.86,16.79,16.84,678424.0,16.7273,16.7472,16.6777,16.7273,678424.0
2023-06-05 11:00:00,16.85,16.91,16.79,16.89,775452.0,16.7373,16.7969,16.6777,16.777,775452.0
2023-06-05 11:30:00,16.9,16.92,16.8,16.84,1701134.0,16.7869,16.8068,16.6876,16.7273,1701134.0
2023-06-05 12:00:00,16.84,16.84,16.78,16.79,338039.0,16.7273,16.7273,16.6677,16.6777,338039.0
2023-06-05 12:30:00,16.79,16.8,16.74,16.75,697462.0,16.6777,16.6876,16.628,16.6379,697462.0
2023-06-05 13:00:00,16.75,16.76,16.68,16.7,485986.0,16.6379,16.6479,16.5684,16.5883,485986.0
2023-06-05 13:30:00,16.7,16.74,16.67,16.73,538019.0,16.5883,16.628,16.5585,16.6181,538019.0
2023-06-05 14:00:00,16.73,16.73,16.67,16.71,450214.0,16.6181,16.6181,16.5585,16.5982,450214.0
2023-06-05 14:30:00,16.71,16.71,16.65,16.71,420891.0,16.5982,16.5982,16.5386,16.5982,420891.0
2023-06-05 15:00:00,16.71,16.75,16.67,16.75,563987.0,16.5982,16.6379,16.5585,16.6379,563987.0
2023-06-05 15:30:00,16.75,16.86,16.74,16.83,3173568.0,16.6379,16.7472,16.628,16.7174,3173568.0
2023-06-06 09:30:00,16.96,17.02,16.89,16.96,672363.0,16.8465,16.9061,16.777,16.8465,672363.0
2023-06-06 10:00:00,16.96,17.01,16.95,17.0,578945.0,16.8465,16.8962,16.8366,16.8863,578945.0
2023-06-06 10:30:00,17.0,17.1,16.98,17.01,2817653.0,16.8863,16.9856,16.8664,16.8962,2817653.0
2023-06-06 11:00:00,17.01,17.05,16.96,17.02,843538.0,16.8962,16.9359,16.8465,16.9061,843538.0
2023-06-06 11:30:00,17.02,17.1,17.01,17.02,1442167.0,16.9061,16.9856,16.8962,16.9061,1442167.0
2023-06-06 12:00:00,17.03,17.04,16.99,17.0,405897.0,16.9161,16.926,16.8763,16.8863,405897.0
2023-06-06 12:30:00,17.0,17.05,16.96,17.03,824156.0,16.8863,16.9359,16.8465,16.9161,824156.0
2023-06-06 13:00:00,17.03,17.06,17.01,17.03,723039.0,16.9161,16.9459,16.8962,16.9161,723039.0
2023-06-06 13:30:00,17.02,17.02,16.98,17.0,255303.0,16.9061,16.9061,16.8664,16.8863,255303.0
2023-06-06 14:00:00,17.0,17.01,16.97,16.99,371940.0,16.8863,16.8962,16.8565,16.8763,371940.0
2023-06-06 14:30:00,16.99,17.03,16.98,17.01,804030.0,16.8763,16.9161,16.8664,16.8962,804030.0
2023-06-06 15:00:00,17.02,17.05,17.01,17.05,593805.0,16.9061,16.9359,16.8962,16.9359,593805.0
2023-06-06 15:30:00,17.05,17.05,16.93,16.93,1844230.0,16.9359,16.9359,16.8167,16.8167,1844230.0
2023-06-07 09:30:00,17.04,17.05,16.84,17.0,627431.0,16.926,16.9359,16.7273,16.8863,627431.0
2023-06-07 10:00:00,17.0,17.05,16.98,17.05,772925.0,16.8863,16.9359,16.8664,16.9359,772925.0
2023-06-07 10:30:00,17.05,17.05,17.02,17.04,524878.0,16.9359,16.9359,16.9061,16.926,524878.0
2023-06-07 11:00:00,17.03,17.04,17.0,17.01,394112.0,16.9161,16.926,16.8863,16.8962,394112.0
2023-06-07 11:30:00,17.01,17.06,17.0,17.05,615679.0,16.8962,16.9459,16.8863,16.9359,615679.0
2023-06-07 12:00:00,17.05,17.1,17.04,17.09,1032367.0,16.9359,16.9856,16.926,16.9757,1032367.0
2023-06-07 12:30:00,17.09,17.1,17.05,17.1,2360702.0,16.9757,16.9856,16.9359,16.9856,2360702.0
2023-06-07 13:00:00,17.1,17.12,17.07,17.08,1144155.0,16.9856,17.0055,16.9558,16.9657,1144155.0
2023-06-07 13:30:00,17.08,17.09,17.02,17.05,1957188.0,16.9657,16.9757,16.9061,16.9359,1957188.0
2023-06-07 14:00:00,17.05,17.06,17.0,17.05,660361.0,16.9359,16.9459,16.8863,16.9359,660361.0
2023-06-07 14:30:00,17.05,17.11,17.02,17.09,921438.0,16.9359,16.9955,16.9061,16.9757,921438.0
2023-06-07 15:00:00,17.09,17.12,17.06,17.08,1347981.0,16.9757,17.0055,16.9459,16.9657,1347981.0
2023-06-07 15:30:00,17.09,17.16,17.08,17.15,3307816.0,16.9757,17.0452,16.9657,17.0353,3307816.0
2023-06-08 09:30:00,17.12,17.2,17.05,17.08,1004929.0,17.0055,17.0849,16.9359,16.9657,1004929.0
2023-06-08 10:00:00,17.07,17.15,17.07,17.12,742625.0,16.9558,17.0353,16.9558,17.0055,742625.0
2023-06-08 10:30:00,17.11,17.12,17.06,17.08,622196.0,16.9955,17.0055,16.9459,16.9657,622196.0
2023-06-08 11:00:00,17.07,17.08,17.03,17.04,280500.0,16.9558,16.9657,16.9161,16.926,280500.0
2023-06-08 11:30:00,17.04,17.05,16.99,17.01,896850.0,16.926,16.9359,16.8763,16.8962,896850.0
2023-06-08 12:00:00,17.01,17.02,16.96,17.02,760170.0,16.8962,16.9061,16.8465,16.9061,760170.0
2023-06-08 12:30:00,17.02,17.08,17.01,17.05,951470.0,16.9061,16.9657,16.8962,16.9359,951470.0
2023-06-08 13:00:00,17.05,17.06,16.96,17.0,1995993.0,16.9359,16.9459,16.8465,16.8863,1995993.0
2023-06-08 13:30:00,17.0,17.01,16.97,17.0,601182.0,16.8863,16.8962,16.8565,16.8863,601182.0
2023-06-08 14:00:00,17.0,17.0,16.97,17.0,465299.0,16.8863,16.8863,16.8565,16.8863,465299.0
2023-06-08 14:30:00,17.0,17.06,16.99,17.04,549376.0,16.8863,16.9459,16.8763,16.926,549376.0
2023-06-08 15:00:00,17.04,17.04,16.97,16.98,849491.0,16.926,16.926,16.8565,16.8664,849491.0
2023-06-08 15:30:00,16.98,17.01,16.94,16.99,2698628.0,16.8664,16.8962,16.8267,16.8763,2698628.0
2023-06-09 09:30:00,17.0,17.06,16.95,17.0,874478.0,16.8863,16.9459,16.8366,16.8863,874478.0
2023-06-09 10:00:00,17.01,17.09,17.01,17.08,656158.0,16.8962,16.9757,16.8962,16.9657,656158.0
2023-06-09 10:30:00,17.08,17.12,17.05,17.09,1359185.0,16.9657,17.0055,16.9359,16.9757,1359185.0
2023-06-09 11:00:00,17.09,17.11,17.03,17.05,356255.0,16.9757,16.9955,16.9161,16.9359,356255.0
2023-06-09 11:30:00,17.05,17.1,17.04,17.09,265091.0,16.9359,16.9856,16.926,16.9757,265091.0
2023-06-09 12:00:00,17.09,17.11,17.07,17.09,191870.0,16.9757,16.9955,16.9558,16.9757,191870.0
2023-06-09 12:30:00,17.08,17.09,17.02,17.04,700295.0,16.9657,16.9757,16.9061,16.926,700295.0
2023-06-09 13:00:00,17.03,17.04,17.0,17.01,401841.0,16.9161,16.926,16.8863,16.8962,401841.0
2023-06-09 13:30:00,17.01,17.01,16.95,16.96,380162.0,16.8962,16.8962,16.8366,16.8465,380162.0
2023-06-09 14:00:00,16.97,17.01,16.95,16.96,325931.0,16.8565,16.8962,16.8366,16.8465,325931.0
2023-06-09 14:30:00,16.96,16.97,16.93,16.96,343639.0,16.8465,16.8565,16.8167,16.8465,343639.0
2023-06-09 15:00:00,16.96,16.97,16.9,16.95,482739.0,16.8465,16.8565,16.7869,16.8366,482739.0
2023-06-09 15:30:00,16.95,16.95,16.86,16.88,1609419.0,16.8366,16.8366,16.7472,16.7671,1609419.0
2023-06-12 09:30:00,16.87,16.97,16.83,16.84,683756.0,16.7571,16.8565,16.7174,16.7273,683756.0
2023-06-12 10:00:00,16.85,16.89,16.79,16.82,572826.0,16.7373,16.777,16.6777,16.7075,572826.0
2023-06-12 10:30:00,16.82,16.92,16.8,16.91,516777.0,16.7075,16.8068,16.6876,16.7969,516777.0
2023-06-12 11:00:00,16.91,16.99,16.9,16.98,634520.0,16.7969,16.8763,16.7869,16.8664,634520.0
2023-06-12 11:30:00,16.98,17.0,16.95,16.97,490593.0,16.8664,16.8863,16.8366,16.8565,490593.0
2023-06-12 12:00:00,16.97,16.98,16.93,16.95,223165.0,16.8565,16.8664,16.8167,16.8366,223165.0
2023-06-12 12:30:00,16.94,17.0,16.93,16.93,361835.0,16.8267,16.8863,16.8167,16.8167,361835.0
2023-06-12 13:00:00,16.93,16.95,16.91,16.91,401294.0,16.8167,16.8366,16.7969,16.7969,401294.0
2023-06-12 13:30:00,16.91,16.92,16.85,16.86,200462.0,16.7969,16.8068,16.7373,16.7472,200462.0
2023-06-12 14:00:00,16.85,16.87,16.84,16.85,176286.0,16.7373,16.7571,16.7273,16.7373,176286.0
2023-06-12 14:30:00,16.85,16.92,16.84,16.91,984967.0,16.7373,16.8068,16.7273,16.7969,984967.0
2023-06-12 15:00:00,16.91,17.0,16.9,16.96,861043.0,16.7969,16.8863,16.7869,16.8465,861043.0
2023-06-12 15:30:00,16.95,16.96,16.91,16.93,1529090.0,16.8366,16.8465,16.7969,16.8167,1529090.0
2023-06-13 09:30:00,16.81,16.99,16.78,16.93,534683.0,16.6975,16.8763,16.6677,16.8167,534683.0
2023-06-13 10:00:00,16.93,16.98,16.89,16.89,558871.0,16.8167,16.8664,16.777,16.777,558871.0
2023-06-13 10:30:00,16.89,16.92,16.84,16.91,523407.0,16.777,16.8068,16.7273,16.7969,523407.0
2023-06-13 11:00:00,16.91,17.01,16.9,16.95,333497.0,16.7969,16.8962,16.7869,16.8366,333497.0
2023-06-13 11:30:00,16.96,17.01,16.95,16.98,250616.0,16.8465,16.8962,16.8366,16.8664,250616.0
2023-06-13 12:00:00,16.98,17.01,16.94,17.01,336480.0,16.8664,16.8962,16.8267,16.8962,336480.0
2023-06-13 12:30:00,17.0,17.01,16.94,16.99,330182.0,16.8863,16.8962,16.8267,16.8763,330182.0
2023-06-13 13:00:00,16.99,17.02,16.98,17.01,390519.0,16.8763,16.9061,16.8664,16.8962,390519.0
2023-06-13 13:30:00,17.02,17.03,16.98,17.02,529097.0,16.9061,16.9161,16.8664,16.9061,529097.0
2023-06-13 14:00:00,17.02,17.04,16.98,17.0,292099.0,16.9061,16.926,16.8664,16.8863,292099.0
2023-06-13 14:30:00,17.0,17.0,16.95,16.98,250179.0,16.8863,16.8863,16.8366,16.8664,250179.0
2023-06-13 15:00:00,16.98,17.01,16.97,17.0,491453.0,16.8664,16.8962,16.8565,16.8863,491453.0
2023-06-13 15:30:00,17.0,17.0,16.95,16.95,1076337.0,16.8863,16.8863,16.8366,16.8366,1076337.0
2023-06-14 09:30:00,17.05,17.19,17.02,17.12,1360949.0,16.9359,17.075,16.9061,17.0055,1360949.0
2023-06-14 10:00:00,17.12,17.2,17.12,17.17,1598884.0,17.0055,17.0849,17.0055,17.0551,1598884.0
2023-06-14 10:30:00,17.18,17.2,17.14,17.2,429703.0,17.0651,17.0849,17.0253,17.0849,429703.0
2023-06-14 11:00:00,17.2,17.2,17.15,17.18,709549.0,17.0849,17.0849,17.0353,17.0651,709549.0
2023-06-14 11:30:00,17.18,17.21,17.16,17.2,401335.0,17.0651,17.0949,17.0452,17.0849,401335.0
2023-06-14 12:00:00,17.2,17.21,17.17,17.19,385987.0,17.0849,17.0949,17.0551,17.075,385987.0
2023-06-14 12:30:00,17.19,17.21,17.17,17.21,477362.0,17.075,17.0949,17.0551,17.0949,477362.0
2023-06-14 13:00:00,17.21,17.21,17.15,17.16,690759.0,17.0949,17.0949,17.0353,17.0452,690759.0
2023-06-14 13:30:00,17.17,17.21,17.13,17.2,473794.0,17.0551,17.0949,17.0154,17.0849,473794.0
2023-06-14 14:00:00,17.19,17.21,17.13,17.18,1162839.0,17.075,17.0949,17.0154,17.0651,1162839.0
2023-06-14 14:30:00,17.18,17.25,17.17,17.21,840995.0,17.0651,17.1346,17.0551,17.0949,840995.0
2023-06-14 15:00:00,17.21,17.27,17.2,17.25,1051408.0,17.0949,17.1545,17.0849,17.1346,1051408.0
2023-06-14 15:30:00,17.26,17.26,17.2,17.25,2301121.0,17.1445,17.1445,17.0849,17.1346,2301121.0
2023-06-15 09:30:00,17.27,17.3,17.19,17.26,3332490.0,17.1545,17.1843,17.075,17.1445,3332490.0
2023-06-15 10:00:00,17.26,17.28,17.19,17.22,1367839.0,17.1445,17.1644,17.075,17.1048,1367839.0
2023-06-15 10:30:00,17.23,17.26,17.2,17.23,497721.0,17.1147,17.1445,17.0849,17.1147,497721.0
2023-06-15 11:00:00,17.23,17.26,17.23,17.26,483951.0,17.1147,17.1445,17.1147,17.1445,483951.0
2023-06-15 11:30:00,17.26,17.28,17.24,17.26,352892.0,17.1445,17.1644,17.1247,17.1445,352892.0
2023-06-15 12:00:00,17.26,17.29,17.23,17.28,385279.0,17.1445,17.1743,17.1147,17.1644,385279.0
2023-06-15 12:30:00,17.28,17.31,17.26,17.28,490074.0,17.1644,17.1942,17.1445,17.1644,490074.0
2023-06-15 13:00:00,17.28,17.28,17.22,17.25,479630.0,17.1644,17.1644,17.1048,17.1346,479630.0
2023-06-15 13:30:00,17.25,17.28,17.24,17.28,367021.0,17.1346,17.1644,17.1247,17.1644,367021.0
2023-06-15 14:00:00,17.28,17.29,17.25,17.28,380850.0,17.1644,17.1743,17.1346,17.1644,380850.0
2023-06-15 14:30:00,17.29,17.32,17.28,17.31,850466.0,17.1743,17.2041,17.1644,17.1942,850466.0
2023-06-15 15:00:00,17.32,17.32,17.29,17.3,540023.0,17.2041,17.2041,17.1743,17.1843,540023.0
2023-06-15 15:30:00,17.3,17.31,17.24,17.27,1969330.0,17.1843,17.1942,17.1247,17.1545,1969330.0
2023-06-16 09:30:00,17.37,17.45,17.28,17.44,3699002.0,17.2538,17.3333,17.1644,17.3233,3699002.0
2023-06-16 10:00:00,17.44,17.54,17.42,17.54,747168.0,17.3233,17.4227,17.3035,17.4227,747168.0
2023-06-16 10:30:00,17.54,17.54,17.46,17.51,413359.0,17.4227,17.4227,17.3432,17.3929,413359.0
2023-06-16 11:00:00,17.51,17.55,17.46,17.48,627298.0,17.3929,17.4326,17.3432,17.3631,627298.0
2023-06-16 11:30:00,17.48,17.55,17.48,17.55,649176.0,17.3631,17.4326,17.3631,17.4326,649176.0
2023-06-16 12:00:00,17.55,17.56,17.52,17.53,303896.0,17.4326,17.4425,17.4028,17.4127,303896.0
2023-06-16 12:30:00,17.53,17.55,17.51,17.55,277531.0,17.4127,17.4326,17.3929,17.4326,277531.0
2023-06-16 13:00:00,17.55,17.55,17.51,17.52,292418.0,17.4326,17.4326,17.3929,17.4028,292418.0
2023-06-16 13:30:00,17.52,17.53,17.48,17.51,378631.0,17.4028,17.4127,17.3631,17.3929,378631.0
2023-06-16 14:00:00,17.52,17.55,17.5,17.52,364571.0,17.4028,17.4326,17.3829,17.4028,364571.0
2023-06-16 14:30:00,17.52,17.53,17.48,17.48,341284.0,17.4028,17.4127,17.3631,17.3631,341284.0
2023-06-16 15:00:00,17.49,17.49,17.44,17.46,826020.0,17.373,17.373,17.3233,17.3432,826020.0
2023-06-16 15:30:00,17.46,17.46,17.38,17.41,2558370.0,17.3432,17.3432,17.2637,17.2935,2558370.0
2023-06-20 09:30:00,17.41,17.44,16.89,16.94,2432929.0,17.2935,17.3233,16.777,16.8267,2432929.0
2023-06-20 10:00:00,16.94,17.13,16.93,17.09,962813.0,16.8267,17.0154,16.8167,16.9757,962813.0
2023-06-20 10:30:00,17.09,17.11,17.03,17.04,515529.0,16.9757,16.9955,16.9161,16.926,515529.0
2023-06-20 11:00:00,17.04,17.05,16.97,16.97,913337.0,16.926,16.9359,16.8565,16.8565,913337.0
2023-06-20 11:30:00,16.98,17.06,16.97,17.04,866952.0,16.8664,16.9459,16.8565,16.926,866952.0
2023-06-20 12:00:00,17.04,17.11,17.01,17.02,849414.0,16.926,16.9955,16.8962,16.9061,849414.0
2023-06-20 12:30:00,17.02,17.06,17.01,17.02,502049.0,16.9061,16.9459,16.8962,16.9061,502049.0
2023-06-20 13:00:00,17.02,17.05,17.0,17.03,400402.0,16.9061,16.9359,16.8863,16.9161,400402.0
2023-06-20 13:30:00,17.04,17.05,17.0,17.01,713015.0,16.926,16.9359,16.8863,16.8962,713015.0
2023-06-20 14:00:00,17.01,17.08,17.0,17.08,599541.0,16.8962,16.9657,16.8863,16.9657,599541.0
2023-06-20 14:30:00,17.08,17.12,17.04,17.07,727758.0,16.9657,17.0055,16.926,16.9558,727758.0
2023-06-20 15:00:00,17.07,17.07,16.97,17.0,906684.0,16.9558,16.9558,16.8565,16.8863,906684.0
2023-06-20 15:30:00,17.0,17.01,16.86,16.88,3220954.0,16.8863,16.8962,16.7472,16.7671,3220954.0
2023-06-21 09:30:00,16.86,16.92,16.77,16.85,1323467.0,16.7472,16.8068,16.6578,16.7373,1323467.0
2023-06-21 10:00:00,16.86,17.06,16.83,17.05,1747638.0,16.7472,16.9459,16.7174,16.9359,1747638.0
2023-06-21 10:30:00,17.05,17.16,17.05,17.14,727634.0,16.9359,17.0452,16.9359,17.0253,727634.0
2023-06-21 11:00:00,17.14,17.19,17.14,17.16,841133.0,17.0253,17.075,17.0253,17.0452,841133.0
2023-06-21 11:30:00,17.15,17.27,17.15,17.23,1668671.0,17.0353,17.1545,17.0353,17.1147,1668671.0
2023-06-21 12:00:00,17.23,17.27,17.23,17.27,314076.0,17.1147,17.1545,17.1147,17.1545,314076.0
2023-06-21 12:30:00,17.27,17.3,17.19,17.2,927988.0,17.1545,17.1843,17.075,17.0849,927988.0
2023-06-21 13:00:00,17.19,17.21,17.15,17.18,363703.0,17.075,17.0949,17.0353,17.0651,363703.0
2023-06-21 13:30:00,17.17,17.24,17.16,17.24,344426.0,17.0551,17.1247,17.0452,17.1247,344426.0
2023-06-21 14:00:00,17.24,17.31,17.24,17.3,406881.0,17.1247,17.1942,17.1247,17.1843,406881.0
2023-06-21 14:30:00,17.3,17.32,17.29,17.3,476920.0,17.1843,17.2041,17.1743,17.1843,476920.0
2023-06-21 15:00:00,17.3,17.32,17.19,17.21,1716251.0,17.1843,17.2041,17.075,17.0949,1716251.0
2023-06-21 15:30:00,17.21,17.29,17.19,17.29,2575670.0,17.0949,17.1743,17.075,17.1743,2575670.0
2023-06-22 09:30:00,17.33,17.37,17.23,17.25,604360.0,17.2141,17.2538,17.1147,17.1346,604360.0
2023-06-22 10:00:00,17.25,17.3,17.23,17.23,1393935.0,17.1346,17.1843,17.1147,17.1147,1393935.0
2023-06-22 10:30:00,17.23,17.32,17.2,17.32,488588.0,17.1147,17.2041,17.0849,17.2041,488588.0
2023-06-22 11:00:00,17.32,17.33,17.25,17.3,890332.0,17.2041,17.2141,17.1346,17.1843,890332.0
2023-06-22 11:30:00,17.3,17.33,17.29,17.3,397264.0,17.1843,17.2141,17.1743,17.1843,397264.0
2023-06-22 12:00:00,17.31,17.37,17.31,17.35,239388.0,17.1942,17.2538,17.1942,17.2339,239388.0
2023-06-22 12:30:00,17.35,17.37,17.34,17.36,314429.0,17.2339,17.2538,17.224,17.2439,314429.0
2023-06-22 13:00:00,17.36,17.37,17.29,17.3,489254.0,17.2439,17.2538,17.1743,17.1843,489254.0
2023-06-22 13:30:00,17.3,17.34,17.29,17.34,178302.0,17.1843,17.224,17.1743,17.224,178302.0
2023-06-22 14:00:00,17.34,17.35,17.31,17.32,237086.0,17.224,17.2339,17.1942,17.2041,237086.0
2023-06-22 14:30:00,17.32,17.35,17.3,17.32,429663.0,17.2041,17.2339,17.1843,17.2041,429663.0
2023-06-22 15:00:00,17.32,17.33,17.27,17.28,479302.0,17.2041,17.2141,17.1545,17.1644,479302.0
2023-06-22 15:30:00,17.28,17.29,17.25,17.29,1458596.0,17.1644,17.1743,17.1346,17.1743,1458596.0
2023-06-23 09:30:00,17.25,17.33,17.15,17.27,663681.0,17.1346,17.2141,17.0353,17.1545,663681.0
2023-06-23 10:00:00,17.27,17.31,17.25,17.26,612653.0,17.1545,17.1942,17.1346,17.1445,612653.0
2023-06-23 10:30:00,17.27,17.28,17.16,17.18,595433.0,17.1545,17.1644,17.0452,17.0651,595433.0
2023-06-23 11:00:00,17.18,17.2,17.12,17.17,1137178.0,17.0651,17.0849,17.0055,17.0551,1137178.0
2023-06-23 11:30:00,17.16,17.18,17.08,17.12,963234.0,17.0452,17.0651,16.9657,17.0055,963234.0
2023-06-23 12:00:00,17.12,17.15,17.06,17.06,880798.0,17.0055,17.0353,16.9459,16.9459,880798.0
2023-06-23 12:30:00,17.06,17.09,17.03,17.07,893015.0,16.9459,16.9757,16.9161,16.9558,893015.0
2023-06-23 13:00:00,17.07,17.08,17.0,17.02,1389813.0,16.9558,16.9657,16.8863,16.9061,1389813.0
2023-06-23 13:30:00,17.02,17.03,17.01,17.02,266473.0,16.9061,16.9161,16.8962,16.9061,266473.0
2023-06-23 14:00:00,17.02,17.02,16.97,16.98,511815.0,16.9061,16.9061,16.8565,16.8664,511815.0
2023-06-23 14:30:00,16.98,16.98,16.88,16.91,548505.0,16.8664,16.8664,16.7671,16.7969,548505.0
2023-06-23 15:00:00,16.91,16.95,16.9,16.94,696806.0,16.7969,16.8366,16.7869,16.8267,696806.0
2023-06-23 15:30:00,16.93,16.94,16.87,16.88,2544301.0,16.8167,16.8267,16.7571,16.7671,2544301.0
2023-06-26 09:30:00,16.9,16.97,16.8,16.9,629243.0,16.7869,16.8565,16.6876,16.7869,629243.0
2023-06-26 10:00:00,16.89,16.95,16.87,16.88,248639.0,16.777,16.8366,16.7571,16.7671,248639.0
2023-06-26 10:30:00,16.88,16.88,16.82,16.84,186810.0,16.7671,16.7671,16.7075,16.7273,186810.0
2023-06-26 11:00:00,16.84,16.88,16.8,16.85,2420255.0,16.7273,16.7671,16.6876,16.7373,2420255.0
2023-06-26 11:30:00,16.85,16.87,16.83,16.84,502850.0,16.7373,16.7571,16.7174,16.7273,502850.0
2023-06-26 12:00:00,16.84,16.87,16.83,16.84,407049.0,16.7273,16.7571,16.7174,16.7273,407049.0
2023-06-26 12:30:00,16.84,16.88,16.83,16.83,549744.0,16.7273,16.7671,16.7174,16.7174,549744.0
2023-06-26 13:00:00,16.83,16.89,16.83,16.89,187537.0,16.7174,16.777,16.7174,16.777,187537.0
2023-06-26 13:30:00,16.89,16.94,16.88,16.91,450166.0,16.777,16.8267,16.7671,16.7969,450166.0
2023-06-26 14:00:00,16.91,16.92,16.86,16.88,321882.0,16.7969,16.8068,16.7472,16.7671,321882.0
2023-06-26 14:30:00,16.88,16.9,16.87,16.88,413420.0,16.7671,16.7869,16.7571,16.7671,413420.0
2023-06-26 15:00:00,16.87,16.91,16.87,16.89,240495.0,16.7571,16.7969,16.7571,16.777,240495.0
2023-06-26 15:30:00,16.89,16.92,16.84,16.87,1741038.0,16.777,16.8068,16.7273,16.7571,1741038.0
2023-06-27 09:30:00,16.84,16.97,16.78,16.84,931431.0,16.7273,16.8565,16.6677,16.7273,931431.0
2023-06-27 10:00:00,16.84,16.89,16.82,16.86,611933.0,16.7273,16.777,16.7075,16.7472,611933.0
2023-06-27 10:30:00,16.86,16.9,16.84,16.89,281553.0,16.7472,16.7869,16.7273,16.777,281553.0
2023-06-27 11:00:00,16.89,16.89,16.84,16.84,256266.0,16.777,16.777,16.7273,16.7273,256266.0
2023-06-27 11:30:00,16.85,16.86,16.8,16.82,193885.0,16.7373,16.7472,16.6876,16.7075,193885.0
2023-06-27 12:00:00,16.82,16.84,16.81,16.81,252537.0,16.7075,16.7273,16.6975,16.6975,252537.0
2023-06-27 12:30:00,16.81,16.85,16.8,16.82,377430.0,16.6975,16.7373,16.6876,16.7075,377430.0
2023-06-27 13:00:00,16.83,16.84,16.78,16.8,384956.0,16.7174,16.7273,16.6677,16.6876,384956.0
2023-06-27 13:30:00,16.8,16.84,16.79,16.84,405169.0,16.6876,16.7273,16.6777,16.7273,405169.0
2023-06-27 14:00:00,16.84,16.88,16.83,16.86,212729.0,16.7273,16.7671,16.7174,16.7472,212729.0
2023-06-27 14:30:00,16.86,16.87,16.84,16.87,289135.0,16.7472,16.7571,16.7273,16.7571,289135.0
2023-06-27 15:00:00,16.87,16.91,16.84,16.9,1111276.0,16.7571,16.7969,16.7273,16.7869,1111276.0
2023-06-27 15:30:00,16.89,17.01,16.89,16.93,5372855.0,16.777,16.8962,16.777,16.8167,5372855.0
2023-06-28 09:30:00,16.94,16.94,16.8,16.86,1018611.0,16.8267,16.8267,16.6876,16.7472,1018611.0
2023-06-28 10:00:00,16.86,16.94,16.85,16.91,590243.0,16.7472,16.8267,16.7373,16.7969,590243.0
2023-06-28 10:30:00,16.92,16.99,16.91,16.98,519473.0,16.8068,16.8763,16.7969,16.8664,519473.0
2023-06-28 11:00:00,16.99,17.02,16.97,17.02,447237.0,16.8763,16.9061,16.8565,16.9061,447237.0
2023-06-28 11:30:00,17.02,17.08,16.98,16.99,1218888.0,16.9061,16.9657,16.8664,16.8763,1218888.0
2023-06-28 12:00:00,16.98,17.0,16.97,17.0,429261.0,16.8664,16.8863,16.8565,16.8863,429261.0
2023-06-28 12:30:00,17.0,17.01,16.97,16.98,433766.0,16.8863,16.8962,16.8565,16.8664,433766.0
2023-06-28 13:00:00,16.98,16.99,16.96,16.97,234174.0,16.8664,16.8763,16.8465,16.8565,234174.0
2023-06-28 13:30:00,16.98,16.98,16.87,16.88,452665.0,16.8664,16.8664,16.7571,16.7671,452665.0
2023-06-28 14:00:00,16.88,16.93,16.87,16.92,1333993.0,16.7671,16.8167,16.7571,16.8068,1333993.0
2023-06-28 14:30:00,16.93,16.93,16.9,16.91,283642.0,16.8167,16.8167,16.7869,16.7969,283642.0
2023-06-28 15:00:00,16.91,16.92,16.87,16.88,678859.0,16.7969,16.8068,16.7571,16.7671,678859.0
2023-06-28 15:30:00,16.88,16.93,16.86,16.92,3580647.0,16.7671,16.8167,16.7472,16.8068,3580647.0
2023-06-29 09:30:00,16.86,17.07,16.86,17.02,2270670.0,16.7472,16.9558,16.7472,16.9061,2270670.0
2023-06-29 10:00:00,17.03,17.21,17.02,17.21,1485408.0,16.9161,17.0949,16.9061,17.0949,1485408.0
2023-06-29 10:30:00,17.21,17.21,17.14,17.16,1122034.0,17.0949,17.0949,17.0253,17.0452,1122034.0
2023-06-29 11:00:00,17.16,17.21,17.15,17.2,483945.0,17.0452,17.0949,17.0353,17.0849,483945.0
2023-06-29 11:30:00,17.19,17.24,17.19,17.21,804697.0,17.075,17.1247,17.075,17.0949,804697.0
2023-06-29 12:00:00,17.21,17.24,17.21,17.23,332953.0,17.0949,17.1247,17.0949,17.1147,332953.0
2023-06-29 12:30:00,17.24,17.28,17.23,17.28,888575.0,17.1247,17.1644,17.1147,17.1644,888575.0
2023-06-29 13:00:00,17.27,17.28,17.21,17.24,550668.0,17.1545,17.1644,17.0949,17.1247,550668.0
2023-06-29 13:30:00,17.24,17.26,17.19,17.2,615365.0,17.1247,17.1445,17.075,17.0849,615365.0
2023-06-29 14:00:00,17.2,17.21,17.08,17.11,1229496.0,17.0849,17.0949,16.9657,16.9955,1229496.0
2023-06-29 14:30:00,17.11,17.15,17.04,17.1,2191702.0,16.9955,17.0353,16.926,16.9856,2191702.0
2023-06-29 15:00:00,17.11,17.12,17.06,17.09,1206238.0,16.9955,17.0055,16.9459,16.9757,1206238.0
2023-06-29 15:30:00,17.09,17.1,17.0,17.07,2960826.0,16.9757,16.9856,16.8863,16.9558,2960826.0
2023-06-30 09:30:00,17.12,17.22,17.07,17.15,1836191.0,17.0055,17.1048,16.9558,17.0353,1836191.0
2023-06-30 10:00:00,17.15,17.16,17.07,17.1,959634.0,17.0353,17.0452,16.9558,16.9856,959634.0
2023-06-30 10:30:00,17.1,17.19,17.06,17.18,896446.0,16.9856,17.075,16.9459,17.0651,896446.0
2023-06-30 11:00:00,17.18,17.26,17.17,17.23,990194.0,17.0651,17.1445,17.0551,17.1147,990194.0
2023-06-30 11:30:00,17.23,17.24,17.21,17.23,660891.0,17.1147,17.1247,17.0949,17.1147,660891.0
2023-06-30 12:00:00,17.24,17.27,17.21,17.23,657518.0,17.1247,17.1545,17.0949,17.1147,657518.0
2023-06-30 12:30:00,17.23,17.3,17.23,17.3,675317.0,17.1147,17.1843,17.1147,17.1843,675317.0
2023-06-30 13:00:00,17.3,17.3,17.27,17.3,429332.0,17.1843,17.1843,17.1545,17.1843,429332.0
2023-06-30 13:30:00,17.3,17.3,17.22,17.25,1437822.0,17.1843,17.1843,17.1048,17.1346,1437822.0
2023-06-30 14:00:00,17.25,17.31,17.24,17.3,1589572.0,17.1346,17.1942,17.1247,17.1843,1589572.0
2023-06-30 14:30:00,17.3,17.31,17.28,17.3,729951.0,17.1843,17.1942,17.1644,17.1843,729951.0
2023-06-30 15:00:00,17.3,17.34,17.26,17.34,1468967.0,17.1843,17.224,17.1445,17.224,1468967.0
2023-06-30 15:30:00,17.34,17.37,17.26,17.26,8441470.0,17.224,17.2538,17.1445,17.1445,8441470.0
2023-07-03 09:30:00,17.15,17.24,17.11,17.2,638894.0,17.0353,17.1247,16.9955,17.0849,638894.0
2023-07-03 10:00:00,17.19,17.23,17.16,17.21,562332.0,17.075,17.1147,17.0452,17.0949,562332.0
2023-07-03 10:30:00,17.21,17.23,17.18,17.19,856867.0,17.0949,17.1147,17.0651,17.075,856867.0
2023-07-03 11:00:00,17.2,17.24,17.18,17.21,351676.0,17.0849,17.1247,17.0651,17.0949,351676.0
2023-07-03 11:30:00,17.2,17.23,17.19,17.22,278007.0,17.0849,17.1147,17.075,17.1048,278007.0
2023-07-03 12:00:00,17.22,17.24,17.2,17.23,589085.0,17.1048,17.1247,17.0849,17.1147,589085.0
2023-07-03 12:30:00,17.23,17.28,17.2,17.27,959399.0,17.1147,17.1644,17.0849,17.1545,959399.0
2023-07-05 09:30:00,17.29,17.39,17.22,17.38,1454993.0,17.1743,17.2737,17.1048,17.2637,1454993.0
2023-07-05 10:00:00,17.38,17.45,17.37,17.44,912045.0,17.2637,17.3333,17.2538,17.3233,912045.0
2023-07-05 10:30:00,17.44,17.54,17.43,17.54,1732076.0,17.3233,17.4227,17.3134,17.4227,1732076.0
2023-07-05 11:00:00,17.54,17.63,17.53,17.6,1454314.0,17.4227,17.5121,17.4127,17.4823,1454314.0
2023-07-05 11:30:00,17.61,17.66,17.58,17.66,818576.0,17.4922,17.5419,17.4624,17.5419,818576.0
2023-07-05 12:00:00,17.66,17.71,17.65,17.7,1009556.0,17.5419,17.5915,17.5319,17.5816,1009556.0
2023-07-05 12:30:00,17.69,17.74,17.69,17.74,845575.0,17.5716,17.6213,17.5716,17.6213,845575.0
2023-07-05 13:00:00,17.73,17.95,17.73,17.89,2397597.0,17.6114,17.8299,17.6114,17.7703,2397597.0
2023-07-05 13:30:00,17.89,17.94,17.83,17.85,2255831.0,17.7703,17.82,17.7107,17.7306,2255831.0
2023-07-05 14:00:00,17.85,17.91,17.83,17.86,984356.0,17.7306,17.7902,17.7107,17.7405,984356.0
2023-07-05 14:30:00,17.86,18.02,17.86,18.01,1337177.0,17.7405,17.8994,17.7405,17.8895,1337177.0
2023-07-05 15:00:00,18.01,18.05,17.91,17.91,3127320.0,17.8895,17.9292,17.7902,17.7902,3127320.0
2023-07-05 15:30:00,17.91,17.92,17.75,17.83,5091513.0,17.7902,17.8001,17.6312,17.7107,5091513.0
2023-07-06 09:30:00,17.77,17.81,17.52,17.55,3543782.0,17.6511,17.6908,17.4028,17.4326,3543782.0
2023-07-06 10:00:00,17.56,17.65,17.44,17.46,1702617.0,17.4425,17.5319,17.3233,17.3432,1702617.0
2023-07-06 10:30:00,17.46,17.56,17.41,17.55,1543248.0,17.3432,17.4425,17.2935,17.4326,1543248.0
2023-07-06 11:00:00,17.55,17.62,17.54,17.6,1662528.0,17.4326,17.5021,17.4227,17.4823,1662528.0
2023-07-06 11:30:00,17.6,17.62,17.54,17.6,493436.0,17.4823,17.5021,17.4227,17.4823,493436.0
2023-07-06 12:00:00,17.6,17.6,17.53,17.56,1247085.0,17.4823,17.4823,17.4127,17.4425,1247085.0
2023-07-06 12:30:00,17.55,17.57,17.52,17.53,455350.0,17.4326,17.4525,17.4028,17.4127,455350.0
2023-07-06 13:00:00,17.53,17.56,17.52,17.55,669422.0,17.4127,17.4425,17.4028,17.4326,669422.0
2023-07-06 13:30:00,17.55,17.55,17.49,17.52,274534.0,17.4326,17.4326,17.373,17.4028,274534.0
2023-07-06 14:00:00,17.52,17.54,17.49,17.51,279330.0,17.4028,17.4227,17.373,17.3929,279330.0
2023-07-06 14:30:00,17.51,17.59,17.5,17.55,675955.0,17.3929,17.4723,17.3829,17.4326,675955.0
2023-07-06 15:00:00,17.56,17.59,17.51,17.57,1353917.0,17.4425,17.4723,17.3929,17.4525,1353917.0
2023-07-06 15:30:00,17.56,17.57,17.49,17.53,3284976.0,17.4425,17.4525,17.373,17.4127,3284976.0
2023-07-07 09:30:00,17.41,17.49,17.32,17.39,799093.0,17.2935,17.373,17.2041,17.2737,799093.0
2023-07-07 10:00:00,17.39,17.52,17.39,17.51,858365.0,17.2737,17.4028,17.2737,17.3929,858365.0
2023-07-07 10:30:00,17.5,17.57,17.47,17.56,610678.0,17.3829,17.4525,17.3531,17.4425,610678.0
2023-07-07 11:00:00,17.55,17.57,17.5,17.57,217740.0,17.4326,17.4525,17.3829,17.4525,217740.0
2023-07-07 11:30:00,17.57,17.61,17.52,17.55,394806.0,17.4525,17.4922,17.4028,17.4326,394806.0
2023-07-07 12:00:00,17.55,17.58,17.53,17.55,318373.0,17.4326,17.4624,17.4127,17.4326,318373.0
2023-07-07 12:30:00,17.55,17.59,17.52,17.55,341232.0,17.4326,17.4723,17.4028,17.4326,341232.0
2023-07-07 13:00:00,17.55,17.61,17.54,17.57,462590.0,17.4326,17.4922,17.4227,17.4525,462590.0
2023-07-07 13:30:00,17.57,17.57,17.51,17.52,423498.0,17.4525,17.4525,17.3929,17.4028,423498.0
2023-07-07 14:00:00,17.53,17.54,17.5,17.52,301321.0,17.4127,17.4227,17.3829,17.4028,301321.0
2023-07-07 14:30:00,17.52,17.52,17.44,17.48,690165.0,17.4028,17.4028,17.3233,17.3631,690165.0
2023-07-07 15:00:00,17.48,17.51,17.45,17.46,445002.0,17.3631,17.3929,17.3333,17.3432,445002.0
2023-07-07 15:30:00,17.46,17.48,17.38,17.4,2202460.0,17.3432,17.3631,17.2637,17.2836,2202460.0
2023-07-10 09:30:00,17.4,17.4,17.23,17.23,633720.0,17.2836,17.2836,17.1147,17.1147,633720.0
2023-07-10 10:00:00,17.23,17.35,17.19,17.2,672222.0,17.1147,17.2339,17.075,17.0849,672222.0
2023-07-10 10:30:00,17.2,17.23,17.11,17.13,367767.0,17.0849,17.1147,16.9955,17.0154,367767.0
2023-07-10 11:00:00,17.13,17.17,17.11,17.17,407088.0,17.0154,17.0551,16.9955,17.0551,407088.0
2023-07-10 11:30:00,17.16,17.24,17.16,17.21,3156954.0,17.0452,17.1247,17.0452,17.0949,3156954.0
2023-07-10 12:00:00,17.21,17.22,17.18,17.21,561232.0,17.0949,17.1048,17.0651,17.0949,561232.0
2023-07-10 12:30:00,17.21,17.21,17.17,17.2,583562.0,17.0949,17.0949,17.0551,17.0849,583562.0
2023-07-10 13:00:00,17.2,17.25,17.19,17.23,362032.0,17.0849,17.1346,17.075,17.1147,362032.0
2023-07-10 13:30:00,17.23,17.29,17.23,17.28,852980.0,17.1147,17.1743,17.1147,17.1644,852980.0
2023-07-10 14:00:00,17.28,17.28,17.23,17.25,622334.0,17.1644,17.1644,17.1147,17.1346,622334.0
2023-07-10 14:30:00,17.24,17.25,17.21,17.25,344176.0,17.1247,17.1346,17.0949,17.1346,344176.0
2023-07-10 15:00:00,17.25,17.28,17.24,17.27,565879.0,17.1346,17.1644,17.1247,17.1545,565879.0
2023-07-10 15:30:00,17.27,17.35,17.26,17.35,1642648.0,17.1545,17.2339,17.1445,17.2339,1642648.0
2023-07-11 09:30:00,17.42,17.45,17.32,17.37,845102.0,17.3035,17.3333,17.2041,17.2538,845102.0
2023-07-11 10:00:00,17.37,17.4,17.34,17.38,443920.0,17.2538,17.2836,17.224,17.2637,443920.0
2023-07-11 10:30:00,17.38,17.39,17.34,17.35,422406.0,17.2637,17.2737,17.224,17.2339,422406.0
2023-07-11 11:00:00,17.36,17.45,17.32,17.45,487410.0,17.2439,17.3333,17.2041,17.3333,487410.0
2023-07-11 11:30:00,17.45,17.5,17.44,17.46,330350.0,17.3333,17.3829,17.3233,17.3432,330350.0
2023-07-11 12:00:00,17.46,17.49,17.44,17.46,216416.0,17.3432,17.373,17.3233,17.3432,216416.0
2023-07-11 12:30:00,17.46,17.52,17.46,17.52,277310.0,17.3432,17.4028,17.3432,17.4028,277310.0
2023-07-11 13:00:00,17.52,17.52,17.49,17.5,220505.0,17.4028,17.4028,17.373,17.3829,220505.0
2023-07-11 13:30:00,17.5,17.52,17.46,17.51,214433.0,17.3829,17.4028,17.3432,17.3929,214433.0
2023-07-11 14:00:00,17.51,17.51,17.47,17.48,212156.0,17.3929,17.3929,17.3531,17.3631,212156.0
2023-07-11 14:30:00,17.48,17.5,17.45,17.47,532004.0,17.3631,17.3829,17.3333,17.3531,532004.0
2023-07-11 15:00:00,17.47,17.57,17.47,17.57,489763.0,17.3531,17.4525,17.3531,17.4525,489763.0
2023-07-11 15:30:00,17.57,17.68,17.55,17.67,2431284.0,17.4525,17.5617,17.4326,17.5518,2431284.0
2023-07-12 09:30:00,17.7,17.81,17.69,17.78,760220.0,17.5816,17.6908,17.5716,17.661,760220.0
2023-07-12 10:00:00,17.78,17.9,17.77,17.88,1201712.0,17.661,17.7802,17.6511,17.7604,1201712.0
2023-07-12 10:30:00,17.88,17.91,17.85,17.9,384726.0,17.7604,17.7902,17.7306,17.7802,384726.0
2023-07-12 11:00:00,17.9,17.9,17.86,17.88,277278.0,17.7802,17.7802,17.7405,17.7604,277278.0
2023-07-12 11:30:00,17.88,17.96,17.88,17.96,370811.0,17.7604,17.8398,17.7604,17.8398,370811.0
2023-07-12 12:00:00,17.95,17.98,17.93,17.96,318871.0,17.8299,17.8597,17.81,17.8398,318871.0
2023-07-12 12:30:00,17.96,17.98,17.95,17.96,214101.0,17.8398,17.8597,17.8299,17.8398,214101.0
2023-07-12 13:00:00,17.96,17.97,17.94,17.95,264843.0,17.8398,17.8498,17.82,17.8299,264843.0
2023-07-12 13:30:00,17.95,17.96,17.92,17.94,202688.0,17.8299,17.8398,17.8001,17.82,202688.0
2023-07-12 14:00:00,17.94,18.0,17.93,18.0,941230.0,17.82,17.8796,17.81,17.8796,941230.0
2023-07-12 14:30:00,18.0,18.06,17.99,18.05,847588.0,17.8796,17.9392,17.8696,17.9292,847588.0
2023-07-12 15:00:00,18.05,18.09,18.01,18.05,752950.0,17.9292,17.969,17.8895,17.9292,752950.0
2023-07-12 15:30:00,18.05,18.19,18.02,18.18,4266476.0,17.9292,18.0683,17.8994,18.0584,4266476.0
2023-07-13 09:30:00,18.1,18.16,17.99,18.13,6298060.0,17.9789,18.0385,17.8696,18.0087,6298060.0
2023-07-13 10:00:00,18.14,18.15,18.02,18.07,5827086.0,18.0186,18.0286,17.8994,17.9491,5827086.0
2023-07-13 10:30:00,18.07,18.09,17.98,18.01,2968832.0,17.9491,17.969,17.8597,17.8895,2968832.0
2023-07-13 11:00:00,18.02,18.1,17.99,18.07,2469504.0,17.8994,17.9789,17.8696,17.9491,2469504.0
2023-07-13 11:30:00,18.07,18.09,18.03,18.05,1624617.0,17.9491,17.969,17.9094,17.9292,1624617.0
2023-07-13 12:00:00,18.05,18.1,18.05,18.05,1512298.0,17.9292,17.9789,17.9292,17.9292,1512298.0
2023-07-13 12:30:00,18.05,18.07,17.97,18.01,2359518.0,17.9292,17.9491,17.8498,17.8895,2359518.0
2023-07-13 13:00:00,18.01,18.04,17.99,18.02,1145615.0,17.8895,17.9193,17.8696,17.8994,1145615.0
2023-07-13 13:30:00,18.02,18.09,18.02,18.04,941036.0,17.8994,17.969,17.8994,17.9193,941036.0
2023-07-13 14:00:00,18.04,18.05,17.98,18.02,1887179.0,17.9193,17.9292,17.8597,17.8994,1887179.0
2023-07-13 14:30:00,18.02,18.06,18.01,18.04,897481.0,17.8994,17.9392,17.8895,17.9193,897481.0
2023-07-13 15:00:00,18.04,18.04,17.99,18.0,2376995.0,17.9193,17.9193,17.8696,17.8796,2376995.0
2023-07-13 15:30:00,18.0,18.09,17.99,18.04,4736129.0,17.8796,17.969,17.8696,17.9193,4736129.0
2023-07-14 09:30:00,18.01,18.03,17.93,18.02,1414340.0,17.8895,17.9094,17.81,17.8994,1414340.0
2023-07-14 10:00:00,18.02,18.05,17.79,17.8,1815250.0,17.8994,17.9292,17.671,17.6809,1815250.0
2023-07-14 10:30:00,17.8,18.01,17.74,17.99,2856487.0,17.6809,17.8895,17.6213,17.8696,2856487.0
2023-07-14 11:00:00,17.99,18.0,17.88,17.91,844173.0,17.8696,17.8796,17.7604,17.7902,844173.0
2023-07-14 11:30:00,17.91,17.95,17.85,17.87,555779.0,17.7902,17.8299,17.7306,17.7504,555779.0
2023-07-14 12:00:00,17.86,17.88,17.8,17.83,768971.0,17.7405,17.7604,17.6809,17.7107,768971.0
2023-07-14 12:30:00,17.83,17.89,17.83,17.89,321445.0,17.7107,17.7703,17.7107,17.7703,321445.0
2023-07-14 13:00:00,17.89,17.91,17.85,17.88,306740.0,17.7703,17.7902,17.7306,17.7604,306740.0
2023-07-14 13:30:00,17.88,17.89,17.87,17.89,324004.0,17.7604,17.7703,17.7504,17.7703,324004.0
2023-07-14 14:00:00,17.89,17.91,17.84,17.86,546444.0,17.7703,17.7902,17.7206,17.7405,546444.0
2023-07-14 14:30:00,17.87,17.87,17.84,17.87,253109.0,17.7504,17.7504,17.7206,17.7504,253109.0
2023-07-14 15:00:00,17.87,17.89,17.85,17.89,497637.0,17.7504,17.7703,17.7306,17.7703,497637.0
2023-07-14 15:30:00,17.89,17.89,17.8,17.82,1786710.0,17.7703,17.7703,17.6809,17.7008,1786710.0
2023-07-17 09:30:00,17.8,17.87,17.75,17.83,2544644.0,17.6809,17.7504,17.6312,17.7107,2544644.0
2023-07-17 10:00:00,17.84,17.9,17.8,17.88,1504130.0,17.7206,17.7802,17.6809,17.7604,1504130.0
2023-07-17 10:30:00,17.88,17.95,17.83,17.93,1090967.0,17.7604,17.8299,17.7107,17.81,1090967.0
2023-07-17 11:00:00,17.94,17.99,17.89,17.98,570720.0,17.82,17.8696,17.7703,17.8597,570720.0
2023-07-17 11:30:00,17.97,18.0,17.95,17.98,567340.0,17.8498,17.8796,17.8299,17.8597,567340.0
2023-07-17 12:00:00,17.98,18.0,17.95,17.98,364408.0,17.8597,17.8796,17.8299,17.8597,364408.0
2023-07-17 12:30:00,17.98,17.99,17.97,17.98,301760.0,17.8597,17.8696,17.8498,17.8597,301760.0
2023-07-17 13:00:00,17.98,17.99,17.95,17.99,397672.0,17.8597,17.8696,17.8299,17.8696,397672.0
2023-07-17 13:30:00,17.99,18.02,17.98,18.01,495770.0,17.8696,17.8994,17.8597,17.8895,495770.0
2023-07-17 14:00:00,18.01,18.02,17.97,18.0,527347.0,17.8895,17.8994,17.8498,17.8796,527347.0
2023-07-17 14:30:00,18.0,18.01,17.93,17.93,833147.0,17.8796,17.8895,17.81,17.81,833147.0
2023-07-17 15:00:00,17.94,17.94,17.9,17.92,585909.0,17.82,17.82,17.7802,17.8001,585909.0
2023-07-17 15:30:00,17.91,17.94,17.82,17.84,2446239.0,17.7902,17.82,17.7008,17.7206,2446239.0
2023-07-18 09:30:00,17.77,17.88,17.75,17.82,668631.0,17.6511,17.7604,17.6312,17.7008,668631.0
2023-07-18 10:00:00,17.82,17.92,17.8,17.81,725967.0,17.7008,17.8001,17.6809,17.6908,725967.0
2023-07-18 10:30:00,17.8,17.84,17.76,17.78,1018758.0,17.6809,17.7206,17.6412,17.661,1018758.0
2023-07-18 11:00:00,17.78,17.8,17.71,17.73,544337.0,17.661,17.6809,17.5915,17.6114,544337.0
2023-07-18 11:30:00,17.74,17.77,17.56,17.64,1282011.0,17.6213,17.6511,17.4425,17.522,1282011.0
2023-07-18 12:00:00,17.64,17.65,17.52,17.55,897952.0,17.522,17.5319,17.4028,17.4326,897952.0
2023-07-18 12:30:00,17.55,17.57,17.52,17.53,648101.0,17.4326,17.4525,17.4028,17.4127,648101.0
2023-07-18 13:00:00,17.53,17.57,17.52,17.55,463281.0,17.4127,17.4525,17.4028,17.4326,463281.0
2023-07-18 13:30:00,17.55,17.6,17.54,17.59,494131.0,17.4326,17.4823,17.4227,17.4723,494131.0
2023-07-18 14:00:00,17.58,17.62,17.57,17.62,346006.0,17.4624,17.5021,17.4525,17.5021,346006.0
2023-07-18 14:30:00,17.62,17.64,17.5,17.52,844059.0,17.5021,17.522,17.3829,17.4028,844059.0
2023-07-18 15:00:00,17.52,17.54,17.5,17.53,951905.0,17.4028,17.4227,17.3829,17.4127,951905.0
2023-07-18 15:30:00,17.54,17.58,17.49,17.51,4679833.0,17.4227,17.4624,17.373,17.3929,4679833.0
2023-07-19 09:30:00,17.46,17.85,17.46,17.85,1761643.0,17.3432,17.7306,17.3432,17.7306,1761643.0
2023-07-19 10:00:00,17.85,17.95,17.83,17.89,1701731.0,17.7306,17.8299,17.7107,17.7703,1701731.0
2023-07-19 10:30:00,17.88,17.9,17.76,17.82,734518.0,17.7604,17.7802,17.6412,17.7008,734518.0
2023-07-19 11:00:00,17.82,17.84,17.78,17.82,660813.0,17.7008,17.7206,17.661,17.7008,660813.0
2023-07-19 11:30:00,17.82,17.87,17.8,17.84,698920.0,17.7008,17.7504,17.6809,17.7206,698920.0
2023-07-19 12:00:00,17.84,17.86,17.81,17.86,348152.0,17.7206,17.7405,17.6908,17.7405,348152.0
2023-07-19 12:30:00,17.86,17.86,17.81,17.83,401305.0,17.7405,17.7405,17.6908,17.7107,401305.0
2023-07-19 13:00:00,17.82,17.83,17.78,17.8,550793.0,17.7008,17.7107,17.661,17.6809,550793.0
2023-07-19 13:30:00,17.8,17.82,17.76,17.77,1012170.0,17.6809,17.7008,17.6412,17.6511,1012170.0
2023-07-19 14:00:00,17.77,17.8,17.76,17.77,468770.0,17.6511,17.6809,17.6412,17.6511,468770.0
2023-07-19 14:30:00,17.77,17.8,17.76,17.78,487441.0,17.6511,17.6809,17.6412,17.661,487441.0
2023-07-19 15:00:00,17.79,17.79,17.72,17.75,648707.0,17.671,17.671,17.6014,17.6312,648707.0
2023-07-19 15:30:00,17.75,17.76,17.72,17.72,1455561.0,17.6312,17.6412,17.6014,17.6014,1455561.0
2023-07-20 09:30:00,17.82,17.88,17.64,17.73,826807.0,17.7008,17.7604,17.522,17.6114,826807.0
2023-07-20 10:00:00,17.73,17.8,17.71,17.78,1231687.0,17.6114,17.6809,17.5915,17.661,1231687.0
2023-07-20 10:30:00,17.79,17.81,17.72,17.72,632907.0,17.671,17.6908,17.6014,17.6014,632907.0
2023-07-20 11:00:00,17.72,17.76,17.7,17.73,442748.0,17.6014,17.6412,17.5816,17.6114,442748.0
2023-07-20 11:30:00,17.73,17.85,17.7,17.82,995828.0,17.6114,17.7306,17.5816,17.7008,995828.0
2023-07-20 12:00:00,17.82,17.83,17.79,17.81,292004.0,17.7008,17.7107,17.671,17.6908,292004.0
2023-07-20 12:30:00,17.81,17.81,17.77,17.79,225144.0,17.6908,17.6908,17.6511,17.671,225144.0
2023-07-20 13:00:00,17.79,17.81,17.75,17.79,644718.0,17.671,17.6908,17.6312,17.671,644718.0
2023-07-20 13:30:00,17.79,17.81,17.76,17.8,367235.0,17.671,17.6908,17.6412,17.6809,367235.0
2023-07-20 14:00:00,17.8,17.87,17.8,17.83,550966.0,17.6809,17.7504,17.6809,17.7107,550966.0
2023-07-20 14:30:00,17.84,17.87,17.82,17.87,541115.0,17.7206,17.7504,17.7008,17.7504,541115.0
2023-07-20 15:00:00,17.86,17.88,17.74,17.76,4128746.0,17.7405,17.7604,17.6213,17.6412,4128746.0
2023-07-20 15:30:00,17.76,17.76,17.67,17.72,3571007.0,17.6412,17.6412,17.5518,17.6014,3571007.0
2023-07-21 09:30:00,17.75,17.84,17.7,17.84,830070.0,17.6312,17.7206,17.5816,17.7206,830070.0
2023-07-21 10:00:00,17.84,17.9,17.81,17.89,637885.0,17.7206,17.7802,17.6908,17.7703,637885.0
2023-07-21 10:30:00,17.9,17.93,17.84,17.91,453790.0,17.7802,17.81,17.7206,17.7902,453790.0
2023-07-21 11:00:00,17.91,17.92,17.88,17.89,265011.0,17.7902,17.8001,17.7604,17.7703,265011.0
2023-07-21 11:30:00,17.89,17.99,17.88,17.99,376613.0,17.7703,17.8696,17.7604,17.8696,376613.0
2023-07-21 12:00:00,17.99,18.02,17.97,18.01,645555.0,17.8696,17.8994,17.8498,17.8895,645555.0
2023-07-21 12:30:00,18.01,18.05,18.0,18.02,845306.0,17.8895,17.9292,17.8796,17.8994,845306.0
2023-07-21 13:00:00,18.02,18.04,17.98,18.03,615441.0,17.8994,17.9193,17.8597,17.9094,615441.0
2023-07-21 13:30:00,18.03,18.03,17.92,17.93,954509.0,17.9094,17.9094,17.8001,17.81,954509.0
2023-07-21 14:00:00,17.93,17.94,17.87,17.88,343636.0,17.81,17.82,17.7504,17.7604,343636.0
2023-07-21 14:30:00,17.89,17.9,17.82,17.89,637597.0,17.7703,17.7802,17.7008,17.7703,637597.0
2023-07-21 15:00:00,17.89,17.96,17.88,17.95,682737.0,17.7703,17.8398,17.7604,17.8299,682737.0
2023-07-21 15:30:00,17.95,17.98,17.93,17.95,1487344.0,17.8299,17.8597,17.81,17.8299,1487344.0
2023-07-24 09:30:00,17.98,17.98,17.82,17.82,594344.0,17.8597,17.8597,17.7008,17.7008,594344.0
2023-07-24 10:00:00,17.83,17.89,17.74,17.8,798946.0,17.7107,17.7703,17.6213,17.6809,798946.0
2023-07-24 10:30:00,17.79,17.86,17.79,17.85,1283960.0,17.671,17.7405,17.671,17.7306,1283960.0
2023-07-24 11:00:00,17.84,17.94,17.83,17.93,493105.0,17.7206,17.82,17.7107,17.81,493105.0
2023-07-24 11:30:00,17.93,17.96,17.89,17.94,895388.0,17.81,17.8398,17.7703,17.82,895388.0
2023-07-24 12:00:00,17.94,17.95,17.9,17.93,448528.0,17.82,17.8299,17.7802,17.81,448528.0
2023-07-24 12:30:00,17.93,17.93,17.9,17.92,301073.0,17.81,17.81,17.7802,17.8001,301073.0
2023-07-24 13:00:00,17.93,17.95,17.9,17.93,418309.0,17.81,17.8299,17.7802,17.81,418309.0
2023-07-24 13:30:00,17.93,17.93,17.9,17.91,207231.0,17.81,17.81,17.7802,17.7902,207231.0
2023-07-24 14:00:00,17.92,17.94,17.9,17.93,275982.0,17.8001,17.82,17.7802,17.81,275982.0
2023-07-24 14:30:00,17.93,17.94,17.9,17.94,321509.0,17.81,17.82,17.7802,17.82,321509.0
2023-07-24 15:00:00,17.94,17.94,17.86,17.88,482781.0,17.82,17.82,17.7405,17.7604,482781.0
2023-07-24 15:30:00,17.87,17.91,17.85,17.88,1744542.0,17.7504,17.7902,17.7306,17.7604,1744542.0
2023-07-25 09:30:00,17.93,17.96,17.82,17.85,406212.0,17.81,17.8398,17.7008,17.7306,406212.0
2023-07-25 10:00:00,17.84,17.86,17.79,17.85,460198.0,17.7206,17.7405,17.671,17.7306,460198.0
2023-07-25 10:30:00,17.86,17.88,17.81,17.88,818356.0,17.7405,17.7604,17.6908,17.7604,818356.0
2023-07-25 11:00:00,17.88,17.92,17.86,17.91,411692.0,17.7604,17.8001,17.7405,17.7902,411692.0
2023-07-25 11:30:00,17.92,17.99,17.92,17.99,336488.0,17.8001,17.8696,17.8001,17.8696,336488.0
2023-07-25 12:00:00,17.99,18.04,17.96,17.98,1255951.0,17.8696,17.9193,17.8398,17.8597,1255951.0
2023-07-25 12:30:00,17.98,18.02,17.95,18.02,527592.0,17.8597,17.8994,17.8299,17.8994,527592.0
2023-07-25 13:00:00,18.02,18.02,17.98,17.98,278009.0,17.8994,17.8994,17.8597,17.8597,278009.0
2023-07-25 13:30:00,17.98,17.99,17.96,17.98,772063.0,17.8597,17.8696,17.8398,17.8597,772063.0
2023-07-25 14:00:00,17.98,18.03,17.97,17.99,446157.0,17.8597,17.9094,17.8498,17.8696,446157.0
2023-07-25 14:30:00,18.0,18.01,17.96,17.96,694616.0,17.8796,17.8895,17.8398,17.8398,694616.0
2023-07-25 15:00:00,17.96,17.97,17.93,17.95,879438.0,17.8398,17.8498,17.81,17.8299,879438.0
2023-07-25 15:30:00,17.95,17.99,17.93,17.96,2451293.0,17.8299,17.8696,17.81,17.8398,2451293.0
2023-07-26 09:30:00,17.85,17.99,17.84,17.86,565560.0,17.7306,17.8696,17.7206,17.7405,565560.0
2023-07-26 10:00:00,17.86,18.01,17.79,17.99,1419985.0,17.7405,17.8895,17.671,17.8696,1419985.0
2023-07-26 10:30:00,17.98,18.06,17.96,18.03,617524.0,17.8597,17.9392,17.8398,17.9094,617524.0
2023-07-26 11:00:00,18.03,18.04,17.89,17.89,1441163.0,17.9094,17.9193,17.7703,17.7703,1441163.0
2023-07-26 11:30:00,17.89,17.91,17.82,17.88,1043896.0,17.7703,17.7902,17.7008,17.7604,1043896.0
2023-07-26 12:00:00,17.88,17.96,17.87,17.94,486502.0,17.7604,17.8398,17.7504,17.82,486502.0
2023-07-26 12:30:00,17.94,17.95,17.89,17.91,356225.0,17.82,17.8299,17.7703,17.7902,356225.0
2023-07-26 13:00:00,17.91,17.93,17.89,17.91,1291186.0,17.7902,17.81,17.7703,17.7902,1291186.0
2023-07-26 13:30:00,17.91,17.92,17.87,17.89,621860.0,17.7902,17.8001,17.7504,17.7703,621860.0
2023-07-26 14:00:00,17.89,17.9,17.85,17.88,618919.0,17.7703,17.7802,17.7306,17.7604,618919.0
2023-07-26 14:30:00,17.88,17.95,17.87,17.94,719625.0,17.7604,17.8299,17.7504,17.82,719625.0
2023-07-26 15:00:00,17.94,17.95,17.84,17.87,1896689.0,17.82,17.8299,17.7206,17.7504,1896689.0
2023-07-26 15:30:00,17.87,17.92,17.85,17.9,3153816.0,17.7504,17.8001,17.7306,17.7802,3153816.0
2023-07-27 09:30:00,17.87,17.96,17.67,17.85,1617836.0,17.7504,17.8398,17.5518,17.7306,1617836.0
2023-07-27 10:00:00,17.85,17.88,17.76,17.85,720547.0,17.7306,17.7604,17.6412,17.7306,720547.0
2023-07-27 10:30:00,17.85,17.87,17.75,17.8,701638.0,17.7306,17.7504,17.6312,17.6809,701638.0
2023-07-27 11:00:00,17.8,17.81,17.67,17.75,676446.0,17.6809,17.6908,17.5518,17.6312,676446.0
2023-07-27 11:30:00,17.75,17.83,17.7,17.73,886213.0,17.6312,17.7107,17.5816,17.6114,886213.0
2023-07-27 12:00:00,17.73,17.74,17.49,17.57,1748281.0,17.6114,17.6213,17.373,17.4525,1748281.0
2023-07-27 12:30:00,17.57,17.64,17.55,17.63,846564.0,17.4525,17.522,17.4326,17.5121,846564.0
2023-07-27 13:00:00,17.64,17.67,17.61,17.63,410112.0,17.522,17.5518,17.4922,17.5121,410112.0
2023-07-27 13:30:00,17.63,17.65,17.61,17.62,394037.0,17.5121,17.5319,17.4922,17.5021,394037.0
2023-07-27 14:00:00,17.63,17.63,17.54,17.55,671189.0,17.5121,17.5121,17.4227,17.4326,671189.0
2023-07-27 14:30:00,17.55,17.56,17.51,17.54,490464.0,17.4326,17.4425,17.3929,17.4227,490464.0
2023-07-27 15:00:00,17.54,17.58,17.5,17.57,571359.0,17.4227,17.4624,17.3829,17.4525,571359.0
2023-07-27 15:30:00,17.57,17.61,17.55,17.59,2172776.0,17.4525,17.4922,17.4326,17.4723,2172776.0
2023-07-28 09:30:00,17.64,17.83,17.56,17.69,787498.0,17.522,17.7107,17.4425,17.5716,787498.0
2023-07-28 10:00:00,17.68,17.68,17.55,17.57,422752.0,17.5617,17.5617,17.4326,17.4525,422752.0
2023-07-28 10:30:00,17.57,17.64,17.52,17.62,411040.0,17.4525,17.522,17.4028,17.5021,411040.0
2023-07-28 11:00:00,17.61,17.66,17.6,17.63,317328.0,17.4922,17.5419,17.4823,17.5121,317328.0
2023-07-28 11:30:00,17.64,17.64,17.55,17.57,337279.0,17.522,17.522,17.4326,17.4525,337279.0
2023-07-28 12:00:00,17.57,17.6,17.56,17.59,337170.0,17.4525,17.4823,17.4425,17.4723,337170.0
2023-07-28 12:30:00,17.59,17.61,17.53,17.55,382848.0,17.4723,17.4922,17.4127,17.4326,382848.0
2023-07-28 13:00:00,17.55,17.56,17.49,17.51,221316.0,17.4326,17.4425,17.373,17.3929,221316.0
2023-07-28 13:30:00,17.5,17.51,17.41,17.45,283950.0,17.3829,17.3929,17.2935,17.3333,283950.0
2023-07-28 14:00:00,17.45,17.49,17.45,17.49,272565.0,17.3333,17.373,17.3333,17.373,272565.0
2023-07-28 14:30:00,17.48,17.56,17.48,17.55,349172.0,17.3631,17.4425,17.3631,17.4326,349172.0
2023-07-28 15:00:00,17.56,17.6,17.56,17.6,758868.0,17.4425,17.4823,17.4425,17.4823,758868.0
2023-07-28 15:30:00,17.6,17.67,17.58,17.66,4253219.0,17.4823,17.5518,17.4624,17.5419,4253219.0
2023-07-31 09:30:00,17.75,17.76,17.59,17.66,1506597.0,17.6312,17.6412,17.4723,17.5419,1506597.0
2023-07-31 10:00:00,17.66,17.69,17.62,17.66,707201.0,17.5419,17.5716,17.5021,17.5419,707201.0
2023-07-31 10:30:00,17.66,17.68,17.57,17.61,985712.0,17.5419,17.5617,17.4525,17.4922,985712.0
2023-07-31 11:00:00,17.61,17.61,17.42,17.46,1048084.0,17.4922,17.4922,17.3035,17.3432,1048084.0
2023-07-31 11:30:00,17.46,17.52,17.43,17.51,1388060.0,17.3432,17.4028,17.3134,17.3929,1388060.0
2023-07-31 12:00:00,17.5,17.59,17.5,17.55,623962.0,17.3829,17.4723,17.3829,17.4326,623962.0
2023-07-31 12:30:00,17.56,17.57,17.55,17.56,354322.0,17.4425,17.4525,17.4326,17.4425,354322.0
2023-07-31 13:00:00,17.55,17.56,17.46,17.48,1440939.0,17.4326,17.4425,17.3432,17.3631,1440939.0
2023-07-31 13:30:00,17.48,17.51,17.43,17.49,944626.0,17.3631,17.3929,17.3134,17.373,944626.0
2023-07-31 14:00:00,17.49,17.53,17.47,17.53,852164.0,17.373,17.4127,17.3531,17.4127,852164.0
2023-07-31 14:30:00,17.53,17.56,17.52,17.55,515390.0,17.4127,17.4425,17.4028,17.4326,515390.0
2023-07-31 15:00:00,17.56,17.56,17.49,17.54,750525.0,17.4425,17.4425,17.373,17.4227,750525.0
2023-07-31 15:30:00,17.54,17.62,17.51,17.62,3219269.0,17.4227,17.5021,17.3929,17.5021,3219269.0
2023-08-01 09:30:00,17.56,17.64,17.52,17.62,955145.0,17.4425,17.522,17.4028,17.5021,955145.0
2023-08-01 10:00:00,17.62,17.65,17.55,17.57,996135.0,17.5021,17.5319,17.4326,17.4525,996135.0
2023-08-01 10:30:00,17.56,17.57,17.51,17.56,754748.0,17.4425,17.4525,17.3929,17.4425,754748.0
2023-08-01 11:00:00,17.56,17.57,17.53,17.54,381071.0,17.4425,17.4525,17.4127,17.4227,381071.0
2023-08-01 11:30:00,17.54,17.55,17.52,17.54,388060.0,17.4227,17.4326,17.4028,17.4227,388060.0
2023-08-01 12:00:00,17.54,17.55,17.5,17.51,428634.0,17.4227,17.4326,17.3829,17.3929,428634.0
2023-08-01 12:30:00,17.52,17.54,17.5,17.53,441081.0,17.4028,17.4227,17.3829,17.4127,441081.0
2023-08-01 13:00:00,17.53,17.53,17.5,17.52,301733.0,17.4127,17.4127,17.3829,17.4028,301733.0
2023-08-01 13:30:00,17.52,17.54,17.51,17.52,293142.0,17.4028,17.4227,17.3929,17.4028,293142.0
2023-08-01 14:00:00,17.53,17.55,17.51,17.55,259115.0,17.4127,17.4326,17.3929,17.4326,259115.0
2023-08-01 14:30:00,17.55,17.55,17.51,17.54,412469.0,17.4326,17.4326,17.3929,17.4227,412469.0
2023-08-01 15:00:00,17.53,17.54,17.44,17.45,694502.0,17.4127,17.4227,17.3233,17.3333,694502.0
2023-08-01 15:30:00,17.46,17.46,17.34,17.34,2865089.0,17.3432,17.3432,17.224,17.224,2865089.0
2023-08-02 09:30:00,17.27,17.41,17.23,17.38,778436.0,17.1545,17.2935,17.1147,17.2637,778436.0
2023-08-02 10:00:00,17.38,17.48,17.35,17.44,908798.0,17.2637,17.3631,17.2339,17.3233,908798.0
2023-08-02 10:30:00,17.45,17.45,17.33,17.35,427087.0,17.3333,17.3333,17.2141,17.2339,427087.0
2023-08-02 11:00:00,17.36,17.4,17.29,17.35,553587.0,17.2439,17.2836,17.1743,17.2339,553587.0
2023-08-02 11:30:00,17.35,17.4,17.34,17.4,332574.0,17.2339,17.2836,17.224,17.2836,332574.0
2023-08-02 12:00:00,17.39,17.53,17.39,17.51,727393.0,17.2737,17.4127,17.2737,17.3929,727393.0
2023-08-02 12:30:00,17.51,17.55,17.48,17.51,1301023.0,17.3929,17.4326,17.3631,17.3929,1301023.0
2023-08-02 13:00:00,17.52,17.53,17.44,17.52,1231927.0,17.4028,17.4127,17.3233,17.4028,1231927.0
2023-08-02 13:30:00,17.52,17.54,17.47,17.48,1047702.0,17.4028,17.4227,17.3531,17.3631,1047702.0
2023-08-02 14:00:00,17.48,17.55,17.47,17.54,540846.0,17.3631,17.4326,17.3531,17.4227,540846.0
2023-08-02 14:30:00,17.55,17.55,17.53,17.55,332046.0,17.4326,17.4326,17.4127,17.4326,332046.0
2023-08-02 15:00:00,17.55,17.56,17.51,17.52,503782.0,17.4326,17.4425,17.3929,17.4028,503782.0
2023-08-02 15:30:00,17.52,17.58,17.51,17.57,1995219.0,17.4028,17.4624,17.3929,17.4525,1995219.0
2023-08-03 09:30:00,17.52,17.56,17.39,17.41,873305.0,17.4028,17.4425,17.2737,17.2935,873305.0
2023-08-03 10:00:00,17.41,17.43,17.33,17.39,618684.0,17.2935,17.3134,17.2141,17.2737,618684.0
2023-08-03 10:30:00,17.39,17.46,17.37,17.44,560972.0,17.2737,17.3432,17.2538,17.3233,560972.0
2023-08-03 11:00:00,17.44,17.49,17.4,17.41,412762.0,17.3233,17.373,17.2836,17.2935,412762.0
2023-08-03 11:30:00,17.41,17.43,17.35,17.38,628058.0,17.2935,17.3134,17.2339,17.2637,628058.0
2023-08-03 12:00:00,17.38,17.4,17.35,17.39,273635.0,17.2637,17.2836,17.2339,17.2737,273635.0
2023-08-03 12:30:00,17.39,17.46,17.38,17.46,392188.0,17.2737,17.3432,17.2637,17.3432,392188.0
2023-08-03 13:00:00,17.46,17.47,17.4,17.4,307192.0,17.3432,17.3531,17.2836,17.2836,307192.0
2023-08-03 13:30:00,17.4,17.44,17.39,17.42,348078.0,17.2836,17.3233,17.2737,17.3035,348078.0
2023-08-03 14:00:00,17.43,17.45,17.39,17.41,530586.0,17.3134,17.3333,17.2737,17.2935,530586.0
2023-08-03 14:30:00,17.41,17.44,17.36,17.41,999102.0,17.2935,17.3233,17.2439,17.2935,999102.0
2023-08-03 15:00:00,17.41,17.41,17.34,17.38,521572.0,17.2935,17.2935,17.224,17.2637,521572.0
2023-08-03 15:30:00,17.38,17.41,17.29,17.31,2814330.0,17.2637,17.2935,17.1743,17.1942,2814330.0
2023-08-04 09:30:00,17.4,17.4,17.32,17.35,1041325.0,17.2836,17.2836,17.2041,17.2339,1041325.0
2023-08-04 10:00:00,17.35,17.38,17.23,17.23,951114.0,17.2339,17.2637,17.1147,17.1147,951114.0
2023-08-04 10:30:00,17.23,17.3,17.13,17.14,1232113.0,17.1147,17.1843,17.0154,17.0253,1232113.0
2023-08-04 11:00:00,17.14,17.21,17.13,17.21,590235.0,17.0253,17.0949,17.0154,17.0949,590235.0
2023-08-04 11:30:00,17.21,17.23,17.2,17.21,936904.0,17.0949,17.1147,17.0849,17.0949,936904.0
2023-08-04 12:00:00,17.21,17.24,17.19,17.23,962250.0,17.0949,17.1247,17.075,17.1147,962250.0
2023-08-04 12:30:00,17.23,17.26,17.19,17.23,344430.0,17.1147,17.1445,17.075,17.1147,344430.0
2023-08-04 13:00:00,17.24,17.24,17.17,17.18,295454.0,17.1247,17.1247,17.0551,17.0651,295454.0
2023-08-04 13:30:00,17.18,17.19,17.15,17.16,241664.0,17.0651,17.075,17.0353,17.0452,241664.0
2023-08-04 14:00:00,17.15,17.16,17.08,17.1,516356.0,17.0353,17.0452,16.9657,16.9856,516356.0
2023-08-04 14:30:00,17.09,17.1,17.03,17.05,419768.0,16.9757,16.9856,16.9161,16.9359,419768.0
2023-08-04 15:00:00,17.05,17.13,17.03,17.11,652721.0,16.9359,17.0154,16.9161,16.9955,652721.0
2023-08-04 15:30:00,17.11,17.12,17.05,17.07,2556745.0,16.9955,17.0055,16.9359,16.9558,2556745.0
2023-08-07 09:30:00,17.5,17.56,17.3,17.43,3195433.0,17.3829,17.4425,17.1843,17.3134,3195433.0
2023-08-07 10:00:00,17.43,17.53,17.42,17.5,1435832.0,17.3134,17.4127,17.3035,17.3829,1435832.0
2023-08-07 10:30:00,17.5,17.52,17.44,17.46,3290405.0,17.3829,17.4028,17.3233,17.3432,3290405.0
2023-08-07 11:00:00,17.46,17.5,17.45,17.48,890103.0,17.3432,17.3829,17.3333,17.3631,890103.0
2023-08-07 11:30:00,17.48,17.51,17.47,17.51,824373.0,17.3631,17.3929,17.3531,17.3929,824373.0
2023-08-07 12:00:00,17.5,17.5,17.47,17.48,798374.0,17.3829,17.3829,17.3531,17.3631,798374.0
2023-08-07 12:30:00,17.48,17.52,17.46,17.5,4982262.0,17.3631,17.4028,17.3432,17.3829,4982262.0
2023-08-07 13:00:00,17.5,17.52,17.48,17.51,756570.0,17.3829,17.4028,17.3631,17.3929,756570.0
2023-08-07 13:30:00,17.5,17.58,17.49,17.57,730260.0,17.3829,17.4624,17.373,17.4525,730260.0
2023-08-07 14:00:00,17.57,17.57,17.51,17.53,494053.0,17.4525,17.4525,17.3929,17.4127,494053.0
2023-08-07 14:30:00,17.53,17.56,17.52,17.54,350856.0,17.4127,17.4425,17.4028,17.4227,350856.0
2023-08-07 15:00:00,17.54,17.55,17.48,17.48,631196.0,17.4227,17.4326,17.3631,17.3631,631196.0
2023-08-07 15:30:00,17.48,17.49,17.4,17.41,2714607.0,17.3631,17.373,17.2836,17.2935,2714607.0
2023-08-08 09:30:00,17.4,17.49,17.34,17.48,679605.0,17.2836,17.373,17.224,17.3631,679605.0
2023-08-08 10:00:00,17.48,17.52,17.42,17.44,1081899.0,17.3631,17.4028,17.3035,17.3233,1081899.0
2023-08-08 10:30:00,17.43,17.44,17.34,17.38,1094538.0,17.3134,17.3233,17.224,17.2637,1094538.0
2023-08-08 11:00:00,17.38,17.42,17.3,17.32,641240.0,17.2637,17.3035,17.1843,17.2041,641240.0
2023-08-08 11:30:00,17.32,17.38,17.32,17.35,437731.0,17.2041,17.2637,17.2041,17.2339,437731.0
2023-08-08 12:00:00,17.34,17.36,17.3,17.35,610676.0,17.224,17.2439,17.1843,17.2339,610676.0
2023-08-08 12:30:00,17.35,17.39,17.34,17.36,601308.0,17.2339,17.2737,17.224,17.2439,601308.0
2023-08-08 13:00:00,17.36,17.41,17.35,17.41,428026.0,17.2439,17.2935,17.2339,17.2935,428026.0
2023-08-08 13:30:00,17.41,17.43,17.36,17.39,392436.0,17.2935,17.3134,17.2439,17.2737,392436.0
2023-08-08 14:00:00,17.39,17.43,17.39,17.41,974139.0,17.2737,17.3134,17.2737,17.2935,974139.0
2023-08-08 14:30:00,17.41,17.43,17.37,17.4,561615.0,17.2935,17.3134,17.2538,17.2836,561615.0
2023-08-08 15:00:00,17.4,17.47,17.39,17.46,736343.0,17.2836,17.3531,17.2737,17.3432,736343.0
2023-08-08 15:30:00,17.46,17.53,17.46,17.53,2806872.0,17.3432,17.4127,17.3432,17.4127,2806872.0
2023-08-09 09:30:00,17.58,17.63,17.49,17.63,572652.0,17.4624,17.5121,17.373,17.5121,572652.0
2023-08-09 10:00:00,17.63,17.65,17.59,17.63,641411.0,17.5121,17.5319,17.4723,17.5121,641411.0
2023-08-09 10:30:00,17.63,17.66,17.6,17.65,698043.0,17.5121,17.5419,17.4823,17.5319,698043.0
2023-08-09 11:00:00,17.65,17.66,17.41,17.43,1012074.0,17.5319,17.5419,17.2935,17.3134,1012074.0
2023-08-09 11:30:00,17.43,17.46,17.36,17.41,889236.0,17.3134,17.3432,17.2439,17.2935,889236.0
2023-08-09 12:00:00,17.41,17.44,17.39,17.44,354611.0,17.2935,17.3233,17.2737,17.3233,354611.0
2023-08-09 12:30:00,17.44,17.48,17.42,17.48,330613.0,17.3233,17.3631,17.3035,17.3631,330613.0
2023-08-09 13:00:00,17.48,17.54,17.47,17.53,392803.0,17.3631,17.4227,17.3531,17.4127,392803.0
2023-08-09 13:30:00,17.53,17.55,17.51,17.52,263200.0,17.4127,17.4326,17.3929,17.4028,263200.0
2023-08-09 14:00:00,17.52,17.56,17.5,17.55,722694.0,17.4028,17.4425,17.3829,17.4326,722694.0
2023-08-09 14:30:00,17.55,17.58,17.52,17.57,678425.0,17.4326,17.4624,17.4028,17.4525,678425.0
2023-08-09 15:00:00,17.57,17.59,17.54,17.55,503944.0,17.4525,17.4723,17.4227,17.4326,503944.0
2023-08-09 15:30:00,17.54,17.6,17.41,17.44,5615032.0,17.4227,17.4823,17.2935,17.3233,5615032.0
2023-08-10 09:30:00,17.58,17.6,17.51,17.57,622890.0,17.4624,17.4823,17.3929,17.4525,622890.0
2023-08-10 10:00:00,17.57,17.61,17.5,17.56,3825131.0,17.4525,17.4922,17.3829,17.4425,3825131.0
2023-08-10 10:30:00,17.55,17.61,17.49,17.54,1210627.0,17.4326,17.4922,17.373,17.4227,1210627.0
2023-08-10 11:00:00,17.54,17.55,17.49,17.53,341442.0,17.4227,17.4326,17.373,17.4127,341442.0
2023-08-10 11:30:00,17.53,17.54,17.5,17.52,287141.0,17.4127,17.4227,17.3829,17.4028,287141.0
2023-08-10 12:00:00,17.52,17.53,17.47,17.48,440208.0,17.4028,17.4127,17.3531,17.3631,440208.0
2023-08-10 12:30:00,17.48,17.53,17.46,17.48,393373.0,17.3631,17.4127,17.3432,17.3631,393373.0
2023-08-10 13:00:00,17.47,17.51,17.45,17.46,286649.0,17.3531,17.3929,17.3333,17.3432,286649.0
2023-08-10 13:30:00,17.45,17.47,17.4,17.45,1770166.0,17.3333,17.3531,17.2836,17.3333,1770166.0
2023-08-10 14:00:00,17.45,17.49,17.43,17.47,333427.0,17.3333,17.373,17.3134,17.3531,333427.0
2023-08-10 14:30:00,17.47,17.49,17.45,17.49,271683.0,17.3531,17.373,17.3333,17.373,271683.0
2023-08-10 15:00:00,17.49,17.51,17.46,17.46,604314.0,17.373,17.3929,17.3432,17.3432,604314.0
2023-08-10 15:30:00,17.46,17.47,17.38,17.39,2365588.0,17.3432,17.3531,17.2637,17.2737,2365588.0
2023-08-11 09:30:00,17.38,17.45,17.35,17.41,639358.0,17.2637,17.3333,17.2339,17.2935,639358.0
2023-08-11 10:00:00,17.41,17.54,17.4,17.43,7816012.0,17.2935,17.4227,17.2836,17.3134,7816012.0
2023-08-11 10:30:00,17.43,17.44,17.39,17.41,1028798.0,17.3134,17.3233,17.2737,17.2935,1028798.0
2023-08-11 11:00:00,17.41,17.46,17.39,17.43,358283.0,17.2935,17.3432,17.2737,17.3134,358283.0
2023-08-11 11:30:00,17.43,17.44,17.39,17.44,318849.0,17.3134,17.3233,17.2737,17.3233,318849.0
2023-08-11 12:00:00,17.44,17.49,17.43,17.46,484366.0,17.3233,17.373,17.3134,17.3432,484366.0
2023-08-11 12:30:00,17.47,17.47,17.42,17.45,398025.0,17.3531,17.3531,17.3035,17.3333,398025.0
2023-08-11 13:00:00,17.44,17.47,17.43,17.46,507620.0,17.3233,17.3531,17.3134,17.3432,507620.0
2023-08-11 13:30:00,17.46,17.49,17.44,17.47,578853.0,17.3432,17.373,17.3233,17.3531,578853.0
2023-08-11 14:00:00,17.47,17.49,17.45,17.48,761198.0,17.3531,17.373,17.3333,17.3631,761198.0
2023-08-11 14:30:00,17.48,17.5,17.45,17.46,648311.0,17.3631,17.3829,17.3333,17.3432,648311.0
2023-08-11 15:00:00,17.46,17.47,17.41,17.45,777675.0,17.3432,17.3531,17.2935,17.3333,777675.0
2023-08-11 15:30:00,17.44,17.48,17.38,17.41,1954468.0,17.3233,17.3631,17.2637,17.2935,1954468.0
2023-08-14 09:30:00,17.38,17.41,17.14,17.18,1015158.0,17.2637,17.2935,17.0253,17.0651,1015158.0
2023-08-14 10:00:00,17.17,17.18,17.03,17.13,1209368.0,17.0551,17.0651,16.9161,17.0154,1209368.0
2023-08-14 10:30:00,17.14,17.25,17.13,17.2,1061619.0,17.0253,17.1346,17.0154,17.0849,1061619.0
2023-08-14 11:00:00,17.2,17.22,17.18,17.22,448540.0,17.0849,17.1048,17.0651,17.1048,448540.0
2023-08-14 11:30:00,17.22,17.25,17.19,17.21,511640.0,17.1048,17.1346,17.075,17.0949,511640.0
2023-08-14 12:00:00,17.21,17.29,17.21,17.28,526487.0,17.0949,17.1743,17.0949,17.1644,526487.0
2023-08-14 12:30:00,17.28,17.31,17.25,17.3,470614.0,17.1644,17.1942,17.1346,17.1843,470614.0
2023-08-14 13:00:00,17.3,17.3,17.23,17.25,507222.0,17.1843,17.1843,17.1147,17.1346,507222.0
2023-08-14 13:30:00,17.25,17.27,17.22,17.25,351939.0,17.1346,17.1545,17.1048,17.1346,351939.0
2023-08-14 14:00:00,17.25,17.25,17.17,17.2,3302959.0,17.1346,17.1346,17.0551,17.0849,3302959.0
2023-08-14 14:30:00,17.2,17.21,17.17,17.18,537083.0,17.0849,17.0949,17.0551,17.0651,537083.0
2023-08-14 15:00:00,17.17,17.22,17.17,17.2,563970.0,17.0551,17.1048,17.0551,17.0849,563970.0
2023-08-14 15:30:00,17.2,17.24,17.16,17.2,2549824.0,17.0849,17.1247,17.0452,17.0849,2549824.0
2023-08-15 09:30:00,17.09,17.09,16.94,16.98,1305525.0,16.9757,16.9757,16.8267,16.8664,1305525.0
2023-08-15 10:00:00,16.98,17.01,16.9,16.96,836940.0,16.8664,16.8962,16.7869,16.8465,836940.0
2023-08-15 10:30:00,16.96,17.05,16.95,17.0,1425509.0,16.8465,16.9359,16.8366,16.8863,1425509.0
2023-08-15 11:00:00,17.0,17.08,16.99,17.07,1517148.0,16.8863,16.9657,16.8763,16.9558,1517148.0
2023-08-15 11:30:00,17.07,17.11,16.99,17.0,1487473.0,16.9558,16.9955,16.8763,16.8863,1487473.0
2023-08-15 12:00:00,17.01,17.02,16.98,16.98,467057.0,16.8962,16.9061,16.8664,16.8664,467057.0
2023-08-15 12:30:00,16.98,17.0,16.94,17.0,606500.0,16.8664,16.8863,16.8267,16.8863,606500.0
2023-08-15 13:00:00,17.0,17.03,16.99,17.01,460350.0,16.8863,16.9161,16.8763,16.8962,460350.0
2023-08-15 13:30:00,17.02,17.03,16.99,17.03,431078.0,16.9061,16.9161,16.8763,16.9161,431078.0
2023-08-15 14:00:00,17.03,17.04,16.99,17.0,550595.0,16.9161,16.926,16.8763,16.8863,550595.0
2023-08-15 14:30:00,17.0,17.04,16.99,17.02,583730.0,16.8863,16.926,16.8763,16.9061,583730.0
2023-08-15 15:00:00,17.02,17.04,16.97,16.98,819010.0,16.9061,16.926,16.8565,16.8664,819010.0
2023-08-15 15:30:00,16.97,17.0,16.88,16.93,4131847.0,16.8565,16.8863,16.7671,16.8167,4131847.0
2023-08-16 09:30:00,16.94,16.97,16.85,16.94,1075590.0,16.8267,16.8565,16.7373,16.8267,1075590.0
2023-08-16 10:00:00,16.94,17.01,16.92,17.0,787882.0,16.8267,16.8962,16.8068,16.8863,787882.0
2023-08-16 10:30:00,17.0,17.03,16.95,16.98,476839.0,16.8863,16.9161,16.8366,16.8664,476839.0
2023-08-16 11:00:00,16.99,17.02,16.98,17.01,314679.0,16.8763,16.9061,16.8664,16.8962,314679.0
2023-08-16 11:30:00,17.0,17.01,16.95,16.97,272184.0,16.8863,16.8962,16.8366,16.8565,272184.0
2023-08-16 12:00:00,16.98,17.01,16.97,16.98,257855.0,16.8664,16.8962,16.8565,16.8664,257855.0
2023-08-16 12:30:00,16.98,16.99,16.94,16.96,216757.0,16.8664,16.8763,16.8267,16.8465,216757.0
2023-08-16 13:00:00,16.95,16.96,16.92,16.95,263340.0,16.8366,16.8465,16.8068,16.8366,263340.0
2023-08-16 13:30:00,16.95,16.98,16.94,16.98,321445.0,16.8366,16.8664,16.8267,16.8664,321445.0
2023-08-16 14:00:00,16.98,17.0,16.93,17.0,530260.0,16.8664,16.8863,16.8167,16.8863,530260.0
2023-08-16 14:30:00,17.0,17.01,16.97,16.98,359334.0,16.8863,16.8962,16.8565,16.8664,359334.0
2023-08-16 15:00:00,16.97,16.98,16.92,16.93,415323.0,16.8565,16.8664,16.8068,16.8167,415323.0
2023-08-16 15:30:00,16.93,16.98,16.92,16.97,2055246.0,16.8167,16.8664,16.8068,16.8565,2055246.0
2023-08-17 09:30:00,17.01,17.06,16.9,16.98,673949.0,16.8962,16.9459,16.7869,16.8664,673949.0
2023-08-17 10:00:00,16.98,17.05,16.97,16.98,578277.0,16.8664,16.9359,16.8565,16.8664,578277.0
2023-08-17 10:30:00,16.98,17.07,16.98,17.05,361743.0,16.8664,16.9558,16.8664,16.9359,361743.0
2023-08-17 11:00:00,17.05,17.05,16.95,16.95,296135.0,16.9359,16.9359,16.8366,16.8366,296135.0
2023-08-17 11:30:00,16.96,16.96,16.92,16.96,365824.0,16.8465,16.8465,16.8068,16.8465,365824.0
2023-08-17 12:00:00,16.96,16.97,16.92,16.93,670027.0,16.8465,16.8565,16.8068,16.8167,670027.0
2023-08-17 12:30:00,16.92,16.93,16.88,16.89,294965.0,16.8068,16.8167,16.7671,16.777,294965.0
2023-08-17 13:00:00,16.9,16.9,16.86,16.87,217413.0,16.7869,16.7869,16.7472,16.7571,217413.0
2023-08-17 13:30:00,16.86,16.87,16.81,16.82,220975.0,16.7472,16.7571,16.6975,16.7075,220975.0
2023-08-17 14:00:00,16.82,16.83,16.8,16.8,355831.0,16.7075,16.7174,16.6876,16.6876,355831.0
2023-08-17 14:30:00,16.8,16.81,16.71,16.72,450144.0,16.6876,16.6975,16.5982,16.6081,450144.0
2023-08-17 15:00:00,16.72,16.73,16.64,16.67,889085.0,16.6081,16.6181,16.5287,16.5585,889085.0
2023-08-17 15:30:00,16.67,16.72,16.65,16.66,1764092.0,16.5585,16.6081,16.5386,16.5485,1764092.0
2023-08-18 09:30:00,16.6,16.73,16.55,16.55,1099839.0,16.4889,16.6181,16.4393,16.4393,1099839.0
2023-08-18 10:00:00,16.56,16.57,16.44,16.48,1001118.0,16.4492,16.4591,16.33,16.3697,1001118.0
2023-08-18 10:30:00,16.47,16.54,16.41,16.48,1132971.0,16.3598,16.4293,16.3002,16.3697,1132971.0
2023-08-18 11:00:00,16.48,16.5,16.43,16.5,885348.0,16.3697,16.3896,16.3201,16.3896,885348.0
2023-08-18 11:30:00,16.5,16.55,16.47,16.51,1308322.0,16.3896,16.4393,16.3598,16.3995,1308322.0
2023-08-18 12:00:00,16.51,16.61,16.49,16.57,624771.0,16.3995,16.4989,16.3797,16.4591,624771.0
2023-08-18 12:30:00,16.57,16.65,16.57,16.64,957837.0,16.4591,16.5386,16.4591,16.5287,957837.0
2023-08-18 13:00:00,16.64,16.66,16.56,16.57,513663.0,16.5287,16.5485,16.4492,16.4591,513663.0
2023-08-18 13:30:00,16.57,16.65,16.56,16.64,923549.0,16.4591,16.5386,16.4492,16.5287,923549.0
2023-08-18 14:00:00,16.64,16.71,16.62,16.68,1085035.0,16.5287,16.5982,16.5088,16.5684,1085035.0
2023-08-18 14:30:00,16.68,16.76,16.67,16.75,1251501.0,16.5684,16.6479,16.5585,16.6379,1251501.0
2023-08-18 15:00:00,16.74,16.76,16.7,16.75,996838.0,16.628,16.6479,16.5883,16.6379,996838.0
2023-08-18 15:30:00,16.75,16.75,16.67,16.72,2693837.0,16.6379,16.6379,16.5585,16.6081,2693837.0
2023-08-21 09:30:00,16.71,16.75,16.5,16.5,955583.0,16.5982,16.6379,16.3896,16.3896,955583.0
2023-08-21 10:00:00,16.5,16.57,16.48,16.55,1143633.0,16.3896,16.4591,16.3697,16.4393,1143633.0
2023-08-21 10:30:00,16.55,16.63,16.54,16.62,303326.0,16.4393,16.5187,16.4293,16.5088,303326.0
2023-08-21 11:00:00,16.62,16.62,16.55,16.57,1194643.0,16.5088,16.5088,16.4393,16.4591,1194643.0
2023-08-21 11:30:00,16.57,16.61,16.55,16.55,498937.0,16.4591,16.4989,16.4393,16.4393,498937.0
2023-08-21 12:00:00,16.55,16.6,16.52,16.6,580898.0,16.4393,16.4889,16.4095,16.4889,580898.0
2023-08-21 12:30:00,16.6,16.61,16.57,16.57,704401.0,16.4889,16.4989,16.4591,16.4591,704401.0
2023-08-21 13:00:00,16.57,16.58,16.52,16.55,296977.0,16.4591,16.4691,16.4095,16.4393,296977.0
2023-08-21 13:30:00,16.55,16.62,16.55,16.61,331730.0,16.4393,16.5088,16.4393,16.4989,331730.0
2023-08-21 14:00:00,16.61,16.66,16.6,16.64,463315.0,16.4989,16.5485,16.4889,16.5287,463315.0
2023-08-21 14:30:00,16.64,16.68,16.63,16.66,355399.0,16.5287,16.5684,16.5187,16.5485,355399.0
2023-08-21 15:00:00,16.67,16.69,16.64,16.66,358873.0,16.5585,16.5783,16.5287,16.5485,358873.0
2023-08-21 15:30:00,16.66,16.69,16.64,16.68,1490049.0,16.5485,16.5783,16.5287,16.5684,1490049.0
2023-08-22 09:30:00,16.75,16.78,16.66,16.75,1150664.0,16.6379,16.6677,16.5485,16.6379,1150664.0
2023-08-22 10:00:00,16.74,16.84,16.74,16.83,1135551.0,16.628,16.7273,16.628,16.7174,1135551.0
2023-08-22 10:30:00,16.83,16.83,16.74,16.77,1724701.0,16.7174,16.7174,16.628,16.6578,1724701.0
2023-08-22 11:00:00,16.77,16.81,16.73,16.77,1058494.0,16.6578,16.6975,16.6181,16.6578,1058494.0
2023-08-22 11:30:00,16.76,16.78,16.73,16.77,363685.0,16.6479,16.6677,16.6181,16.6578,363685.0
2023-08-22 12:00:00,16.76,16.81,16.75,16.8,623203.0,16.6479,16.6975,16.6379,16.6876,623203.0
2023-08-22 12:30:00,16.8,16.83,16.72,16.8,5530447.0,16.6876,16.7174,16.6081,16.6876,5530447.0
2023-08-22 13:00:00,16.8,16.84,16.74,16.8,818647.0,16.6876,16.7273,16.628,16.6876,818647.0
2023-08-22 13:30:00,16.8,16.81,16.77,16.79,404536.0,16.6876,16.6975,16.6578,16.6777,404536.0
2023-08-22 14:00:00,16.78,16.81,16.77,16.8,375659.0,16.6677,16.6975,16.6578,16.6876,375659.0
2023-08-22 14:30:00,16.8,16.81,16.76,16.78,308115.0,16.6876,16.6975,16.6479,16.6677,308115.0
2023-08-22 15:00:00,16.78,16.82,16.77,16.8,1160805.0,16.6677,16.7075,16.6578,16.6876,1160805.0
2023-08-22 15:30:00,16.8,16.82,16.76,16.78,1668530.0,16.6876,16.7075,16.6479,16.6677,1668530.0
2023-08-23 09:30:00,16.87,16.93,16.73,16.75,1176094.0,16.7571,16.8167,16.6181,16.6379,1176094.0
2023-08-23 10:00:00,16.75,16.8,16.7,16.72,632322.0,16.6379,16.6876,16.5883,16.6081,632322.0
2023-08-23 10:30:00,16.72,16.78,16.7,16.73,619878.0,16.6081,16.6677,16.5883,16.6181,619878.0
2023-08-23 11:00:00,16.73,16.75,16.69,16.75,269099.0,16.6181,16.6379,16.5783,16.6379,269099.0
2023-08-23 11:30:00,16.74,16.75,16.69,16.73,257816.0,16.628,16.6379,16.5783,16.6181,257816.0
2023-08-23 12:00:00,16.72,16.77,16.71,16.77,195820.0,16.6081,16.6578,16.5982,16.6578,195820.0
2023-08-23 12:30:00,16.77,16.79,16.73,16.75,278246.0,16.6578,16.6777,16.6181,16.6379,278246.0
2023-08-23 13:00:00,16.74,16.77,16.74,16.75,299936.0,16.628,16.6578,16.628,16.6379,299936.0
2023-08-23 13:30:00,16.75,16.78,16.73,16.75,334526.0,16.6379,16.6677,16.6181,16.6379,334526.0
2023-08-23 14:00:00,16.74,16.78,16.73,16.78,354281.0,16.628,16.6677,16.6181,16.6677,354281.0
2023-08-23 14:30:00,16.78,16.78,16.73,16.73,227210.0,16.6677,16.6677,16.6181,16.6181,227210.0
2023-08-23 15:00:00,16.73,16.75,16.71,16.72,436883.0,16.6181,16.6379,16.5982,16.6081,436883.0
2023-08-23 15:30:00,16.71,16.72,16.68,16.71,1255223.0,16.5982,16.6081,16.5684,16.5982,1255223.0
2023-08-24 09:30:00,16.68,16.88,16.68,16.87,684215.0,16.5684,16.7671,16.5684,16.7571,684215.0
2023-08-24 10:00:00,16.87,16.91,16.83,16.89,705483.0,16.7571,16.7969,16.7174,16.777,705483.0
2023-08-24 10:30:00,16.89,16.89,16.77,16.8,591769.0,16.777,16.777,16.6578,16.6876,591769.0
2023-08-24 11:00:00,16.79,16.82,16.73,16.78,778444.0,16.6777,16.7075,16.6181,16.6677,778444.0
2023-08-24 11:30:00,16.78,16.81,16.75,16.75,433640.0,16.6677,16.6975,16.6379,16.6379,433640.0
2023-08-24 12:00:00,16.75,16.77,16.69,16.7,423817.0,16.6379,16.6578,16.5783,16.5883,423817.0
2023-08-24 12:30:00,16.7,16.74,16.68,16.73,330292.0,16.5883,16.628,16.5684,16.6181,330292.0
2023-08-24 13:00:00,16.73,16.74,16.68,16.69,375622.0,16.6181,16.628,16.5684,16.5783,375622.0
2023-08-24 13:30:00,16.68,16.71,16.66,16.68,343809.0,16.5684,16.5982,16.5485,16.5684,343809.0
2023-08-24 14:00:00,16.68,16.7,16.63,16.65,411899.0,16.5684,16.5883,16.5187,16.5386,411899.0
2023-08-24 14:30:00,16.65,16.68,16.6,16.66,559636.0,16.5386,16.5684,16.4889,16.5485,559636.0
2023-08-24 15:00:00,16.66,16.73,16.66,16.73,584347.0,16.5485,16.6181,16.5485,16.6181,584347.0
2023-08-24 15:30:00,16.73,16.74,16.68,16.7,2356853.0,16.6181,16.628,16.5684,16.5883,2356853.0
2023-08-25 09:30:00,16.71,16.76,16.69,16.71,543108.0,16.5982,16.6479,16.5783,16.5982,543108.0
2023-08-25 10:00:00,16.72,16.77,16.68,16.71,1450156.0,16.6081,16.6578,16.5684,16.5982,1450156.0
2023-08-25 10:30:00,16.7,16.72,16.66,16.69,449340.0,16.5883,16.6081,16.5485,16.5783,449340.0
2023-08-25 11:00:00,16.69,16.79,16.65,16.79,912920.0,16.5783,16.6777,16.5386,16.6777,912920.0
2023-08-25 11:30:00,16.79,16.79,16.71,16.73,520444.0,16.6777,16.6777,16.5982,16.6181,520444.0
2023-08-25 12:00:00,16.73,16.78,16.72,16.75,419516.0,16.6181,16.6677,16.6081,16.6379,419516.0
2023-08-25 12:30:00,16.75,16.76,16.72,16.75,343722.0,16.6379,16.6479,16.6081,16.6379,343722.0
2023-08-25 13:00:00,16.74,16.75,16.7,16.71,236202.0,16.628,16.6379,16.5883,16.5982,236202.0
2023-08-25 13:30:00,16.71,16.73,16.66,16.71,383001.0,16.5982,16.6181,16.5485,16.5982,383001.0
2023-08-25 14:00:00,16.71,16.72,16.67,16.69,425781.0,16.5982,16.6081,16.5585,16.5783,425781.0
2023-08-25 14:30:00,16.69,16.73,16.68,16.71,413199.0,16.5783,16.6181,16.5684,16.5982,413199.0
2023-08-25 15:00:00,16.71,16.72,16.69,16.71,351087.0,16.5982,16.6081,16.5783,16.5982,351087.0
2023-08-25 15:30:00,16.71,16.73,16.68,16.7,1084314.0,16.5982,16.6181,16.5684,16.5883,1084314.0
2023-08-28 09:30:00,16.7,16.78,16.66,16.78,1347992.0,16.5883,16.6677,16.5485,16.6677,1347992.0
2023-08-28 10:00:00,16.78,16.8,16.74,16.8,411693.0,16.6677,16.6876,16.628,16.6876,411693.0
2023-08-28 10:30:00,16.8,16.81,16.73,16.76,408546.0,16.6876,16.6975,16.6181,16.6479,408546.0
2023-08-28 11:00:00,16.76,16.76,16.71,16.73,444493.0,16.6479,16.6479,16.5982,16.6181,444493.0
2023-08-28 11:30:00,16.73,16.77,16.72,16.76,450015.0,16.6181,16.6578,16.6081,16.6479,450015.0
2023-08-28 12:00:00,16.76,16.77,16.73,16.73,189451.0,16.6479,16.6578,16.6181,16.6181,189451.0
2023-08-28 12:30:00,16.74,16.77,16.73,16.77,221517.0,16.628,16.6578,16.6181,16.6578,221517.0
2023-08-28 13:00:00,16.77,16.78,16.74,16.75,192952.0,16.6578,16.6677,16.628,16.6379,192952.0
2023-08-28 13:30:00,16.75,16.77,16.72,16.73,224311.0,16.6379,16.6578,16.6081,16.6181,224311.0
2023-08-28 14:00:00,16.73,16.73,16.65,16.68,471335.0,16.6181,16.6181,16.5386,16.5684,471335.0
2023-08-28 14:30:00,16.68,16.7,16.65,16.7,356691.0,16.5684,16.5883,16.5386,16.5883,356691.0
2023-08-28 15:00:00,16.7,16.72,16.68,16.71,786147.0,16.5883,16.6081,16.5684,16.5982,786147.0
2023-08-28 15:30:00,16.71,16.77,16.68,16.68,1697220.0,16.5982,16.6578,16.5684,16.5684,1697220.0
2023-08-29 09:30:00,16.65,16.74,16.62,16.71,680713.0,16.5386,16.628,16.5088,16.5982,680713.0
2023-08-29 10:00:00,16.72,16.75,16.71,16.75,541044.0,16.6081,16.6379,16.5982,16.6379,541044.0
2023-08-29 10:30:00,16.75,16.76,16.61,16.62,614794.0,16.6379,16.6479,16.4989,16.5088,614794.0
2023-08-29 11:00:00,16.62,16.65,16.59,16.64,613177.0,16.5088,16.5386,16.479,16.5287,613177.0
2023-08-29 11:30:00,16.64,16.68,16.63,16.64,783931.0,16.5287,16.5684,16.5187,16.5287,783931.0
2023-08-29 12:00:00,16.64,16.68,16.63,16.66,254584.0,16.5287,16.5684,16.5187,16.5485,254584.0
2023-08-29 12:30:00,16.66,16.67,16.62,16.64,742209.0,16.5485,16.5585,16.5088,16.5287,742209.0
2023-08-29 13:00:00,16.65,16.68,16.62,16.68,260719.0,16.5386,16.5684,16.5088,16.5684,260719.0
2023-08-29 13:30:00,16.68,16.71,16.66,16.66,330018.0,16.5684,16.5982,16.5485,16.5485,330018.0
2023-08-29 14:00:00,16.66,16.68,16.64,16.64,311151.0,16.5485,16.5684,16.5287,16.5287,311151.0
2023-08-29 14:30:00,16.64,16.68,16.64,16.66,378639.0,16.5287,16.5684,16.5287,16.5485,378639.0
2023-08-29 15:00:00,16.66,16.69,16.65,16.68,465377.0,16.5485,16.5783,16.5386,16.5684,465377.0
2023-08-29 15:30:00,16.68,16.7,16.64,16.69,1956286.0,16.5684,16.5883,16.5287,16.5783,1956286.0
2023-08-30 09:30:00,16.67,16.79,16.66,16.77,1976233.0,16.5585,16.6777,16.5485,16.6578,1976233.0
2023-08-30 10:00:00,16.77,16.77,16.67,16.69,700197.0,16.6578,16.6578,16.5585,16.5783,700197.0
2023-08-30 10:30:00,16.69,16.71,16.64,16.66,268356.0,16.5783,16.5982,16.5287,16.5485,268356.0
2023-08-30 11:00:00,16.66,16.66,16.6,16.64,376983.0,16.5485,16.5485,16.4889,16.5287,376983.0
2023-08-30 11:30:00,16.64,16.67,16.61,16.66,372195.0,16.5287,16.5585,16.4989,16.5485,372195.0
2023-08-30 12:00:00,16.66,16.66,16.62,16.63,273947.0,16.5485,16.5485,16.5088,16.5187,273947.0
2023-08-30 12:30:00,16.63,16.67,16.61,16.66,857681.0,16.5187,16.5585,16.4989,16.5485,857681.0
2023-08-30 13:00:00,16.67,16.7,16.62,16.64,828440.0,16.5585,16.5883,16.5088,16.5287,828440.0
2023-08-30 13:30:00,16.63,16.63,16.6,16.61,256657.0,16.5187,16.5187,16.4889,16.4989,256657.0
2023-08-30 14:00:00,16.61,16.61,16.56,16.57,290024.0,16.4989,16.4989,16.4492,16.4591,290024.0
2023-08-30 14:30:00,16.57,16.57,16.51,16.53,497448.0,16.4591,16.4591,16.3995,16.4194,497448.0
2023-08-30 15:00:00,16.53,16.53,16.47,16.51,565593.0,16.4194,16.4194,16.3598,16.3995,565593.0
2023-08-30 15:30:00,16.51,16.53,16.48,16.53,2135298.0,16.3995,16.4194,16.3697,16.4194,2135298.0
2023-08-31 09:30:00,16.6,16.63,16.47,16.52,518273.0,16.4889,16.5187,16.3598,16.4095,518273.0
2023-08-31 10:00:00,16.53,16.53,16.36,16.41,1676502.0,16.4194,16.4194,16.2505,16.3002,1676502.0
2023-08-31 10:30:00,16.41,16.43,16.25,16.25,1014342.0,16.3002,16.3201,16.1413,16.1413,1014342.0
2023-08-31 11:00:00,16.25,16.37,16.23,16.37,1272437.0,16.1413,16.2605,16.1214,16.2605,1272437.0
2023-08-31 11:30:00,16.37,16.37,16.26,16.29,750464.0,16.2605,16.2605,16.1512,16.181,750464.0
2023-08-31 12:00:00,16.29,16.31,16.2,16.29,1265680.0,16.181,16.2009,16.0916,16.181,1265680.0
2023-08-31 12:30:00,16.29,16.31,16.26,16.29,682294.0,16.181,16.2009,16.1512,16.181,682294.0
2023-08-31 13:00:00,16.29,16.3,16.26,16.26,378870.0,16.181,16.1909,16.1512,16.1512,378870.0
2023-08-31 13:30:00,16.27,16.35,16.26,16.32,986998.0,16.1612,16.2406,16.1512,16.2108,986998.0
2023-08-31 14:00:00,16.32,16.41,16.32,16.39,605538.0,16.2108,16.3002,16.2108,16.2803,605538.0
2023-08-31 14:30:00,16.39,16.4,16.35,16.38,936524.0,16.2803,16.2903,16.2406,16.2704,936524.0
2023-08-31 15:00:00,16.38,16.41,16.35,16.36,649064.0,16.2704,16.3002,16.2406,16.2505,649064.0
2023-08-31 15:30:00,16.36,16.37,16.29,16.29,2763847.0,16.2505,16.2605,16.181,16.181,2763847.0
2023-09-01 09:30:00,16.43,16.53,16.39,16.45,572520.0,16.3201,16.4194,16.2803,16.3399,572520.0
2023-09-01 10:00:00,16.45,16.45,16.39,16.41,446011.0,16.3399,16.3399,16.2803,16.3002,446011.0
2023-09-01 10:30:00,16.41,16.43,16.39,16.43,445717.0,16.3002,16.3201,16.2803,16.3201,445717.0
2023-09-01 11:00:00,16.43,16.46,16.35,16.36,579812.0,16.3201,16.3499,16.2406,16.2505,579812.0
2023-09-01 11:30:00,16.37,16.38,16.3,16.34,371945.0,16.2605,16.2704,16.1909,16.2307,371945.0
2023-09-01 12:00:00,16.34,16.35,16.29,16.3,409809.0,16.2307,16.2406,16.181,16.1909,409809.0
2023-09-01 12:30:00,16.3,16.32,16.29,16.3,536539.0,16.1909,16.2108,16.181,16.1909,536539.0
2023-09-01 13:00:00,16.31,16.35,16.3,16.35,432206.0,16.2009,16.2406,16.1909,16.2406,432206.0
2023-09-01 13:30:00,16.35,16.42,16.33,16.41,543185.0,16.2406,16.3101,16.2207,16.3002,543185.0
2023-09-01 14:00:00,16.41,16.43,16.38,16.43,576738.0,16.3002,16.3201,16.2704,16.3201,576738.0
2023-09-01 14:30:00,16.43,16.45,16.4,16.41,662112.0,16.3201,16.3399,16.2903,16.3002,662112.0
2023-09-01 15:00:00,16.41,16.42,16.38,16.41,607847.0,16.3002,16.3101,16.2704,16.3002,607847.0
2023-09-01 15:30:00,16.42,16.47,16.41,16.46,1899579.0,16.3101,16.3598,16.3002,16.3499,1899579.0
2023-09-05 09:30:00,16.48,16.51,16.24,16.29,1619443.0,16.3697,16.3995,16.1314,16.181,1619443.0
2023-09-05 10:00:00,16.29,16.36,16.26,16.27,652781.0,16.181,16.2505,16.1512,16.1612,652781.0
2023-09-05 10:30:00,16.28,16.29,16.2,16.21,651586.0,16.1711,16.181,16.0916,16.1016,651586.0
2023-09-05 11:00:00,16.21,16.24,16.17,16.2,696015.0,16.1016,16.1314,16.0618,16.0916,696015.0
2023-09-05 11:30:00,16.2,16.24,16.18,16.24,487338.0,16.0916,16.1314,16.0718,16.1314,487338.0
2023-09-05 12:00:00,16.23,16.28,16.22,16.23,650013.0,16.1214,16.1711,16.1115,16.1214,650013.0
2023-09-05 12:30:00,16.23,16.25,16.17,16.18,417973.0,16.1214,16.1413,16.0618,16.0718,417973.0
2023-09-05 13:00:00,16.18,16.19,16.15,16.16,477995.0,16.0718,16.0817,16.042,16.0519,477995.0
2023-09-05 13:30:00,16.16,16.18,16.12,16.18,563941.0,16.0519,16.0718,16.0122,16.0718,563941.0
2023-09-05 14:00:00,16.18,16.2,16.15,16.19,502421.0,16.0718,16.0916,16.042,16.0817,502421.0
2023-09-05 14:30:00,16.2,16.22,16.17,16.21,565947.0,16.0916,16.1115,16.0618,16.1016,565947.0
2023-09-05 15:00:00,16.22,16.25,16.2,16.23,922244.0,16.1115,16.1413,16.0916,16.1214,922244.0
2023-09-05 15:30:00,16.23,16.26,16.23,16.26,2510650.0,16.1214,16.1512,16.1214,16.1512,2510650.0
2023-09-06 09:30:00,16.31,16.36,16.26,16.34,685827.0,16.2009,16.2505,16.1512,16.2307,685827.0
2023-09-06 10:00:00,16.34,16.4,16.31,16.35,711579.0,16.2307,16.2903,16.2009,16.2406,711579.0
2023-09-06 10:30:00,16.35,16.42,16.34,16.42,529894.0,16.2406,16.3101,16.2307,16.3101,529894.0
2023-09-06 11:00:00,16.41,16.45,16.38,16.4,605862.0,16.3002,16.3399,16.2704,16.2903,605862.0
2023-09-06 11:30:00,16.39,16.4,16.34,16.35,457530.0,16.2803,16.2903,16.2307,16.2406,457530.0
2023-09-06 12:00:00,16.35,16.38,16.34,16.36,557059.0,16.2406,16.2704,16.2307,16.2505,557059.0
2023-09-06 12:30:00,16.36,16.37,16.33,16.36,1285876.0,16.2505,16.2605,16.2207,16.2505,1285876.0
2023-09-06 13:00:00,16.36,16.37,16.34,16.36,480777.0,16.2505,16.2605,16.2307,16.2505,480777.0
2023-09-06 13:30:00,16.36,16.38,16.35,16.37,519833.0,16.2505,16.2704,16.2406,16.2605,519833.0
2023-09-06 14:00:00,16.37,16.43,16.37,16.43,440595.0,16.2605,16.3201,16.2605,16.3201,440595.0
2023-09-06 14:30:00,16.43,16.43,16.39,16.41,654894.0,16.3201,16.3201,16.2803,16.3002,654894.0
2023-09-06 15:00:00,16.41,16.41,16.36,16.39,1140423.0,16.3002,16.3002,16.2505,16.2803,1140423.0
2023-09-06 15:30:00,16.39,16.46,16.39,16.46,2333850.0,16.2803,16.3499,16.2803,16.3499,2333850.0
2023-09-07 09:30:00,16.6,16.68,16.53,16.66,1633665.0,16.4889,16.5684,16.4194,16.5485,1633665.0
2023-09-07 10:00:00,16.66,16.8,16.65,16.71,1888226.0,16.5485,16.6876,16.5386,16.5982,1888226.0
2023-09-07 10:30:00,16.71,16.84,16.71,16.82,1035196.0,16.5982,16.7273,16.5982,16.7075,1035196.0
2023-09-07 11:00:00,16.82,16.95,16.81,16.95,796582.0,16.7075,16.8366,16.6975,16.8366,796582.0
2023-09-07 11:30:00,16.94,16.97,16.91,16.93,1993957.0,16.8267,16.8565,16.7969,16.8167,1993957.0
2023-09-07 12:00:00,16.92,16.93,16.87,16.91,1117072.0,16.8068,16.8167,16.7571,16.7969,1117072.0
2023-09-07 12:30:00,16.91,16.93,16.88,16.89,647923.0,16.7969,16.8167,16.7671,16.777,647923.0
2023-09-07 13:00:00,16.89,16.91,16.82,16.84,669017.0,16.777,16.7969,16.7075,16.7273,669017.0
2023-09-07 13:30:00,16.84,16.89,16.83,16.88,573599.0,16.7273,16.777,16.7174,16.7671,573599.0
2023-09-07 14:00:00,16.88,16.89,16.85,16.87,658480.0,16.7671,16.777,16.7373,16.7571,658480.0
2023-09-07 14:30:00,16.87,16.89,16.85,16.86,747680.0,16.7571,16.777,16.7373,16.7472,747680.0
2023-09-07 15:00:00,16.86,16.92,16.86,16.91,973209.0,16.7472,16.8068,16.7472,16.7969,973209.0
2023-09-07 15:30:00,16.91,16.93,16.87,16.89,3172259.0,16.7969,16.8167,16.7571,16.777,3172259.0
2023-09-08 09:30:00,16.9,17.09,16.85,17.09,1122556.0,16.7869,16.9757,16.7373,16.9757,1122556.0
2023-09-08 10:00:00,17.09,17.09,16.88,16.89,846390.0,16.9757,16.9757,16.7671,16.777,846390.0
2023-09-08 10:30:00,16.89,16.94,16.87,16.9,534327.0,16.777,16.8267,16.7571,16.7869,534327.0
2023-09-08 11:00:00,16.9,16.94,16.86,16.87,554816.0,16.7869,16.8267,16.7472,16.7571,554816.0
2023-09-08 11:30:00,16.87,16.91,16.84,16.89,427898.0,16.7571,16.7969,16.7273,16.777,427898.0
2023-09-08 12:00:00,16.89,16.94,16.88,16.92,374574.0,16.777,16.8267,16.7671,16.8068,374574.0
2023-09-08 12:30:00,16.92,16.99,16.91,16.99,508464.0,16.8068,16.8763,16.7969,16.8763,508464.0
2023-09-08 13:00:00,16.98,16.99,16.88,16.9,399608.0,16.8664,16.8763,16.7671,16.7869,399608.0
2023-09-08 13:30:00,16.89,16.91,16.87,16.91,415489.0,16.777,16.7969,16.7571,16.7969,415489.0
2023-09-08 14:00:00,16.91,16.92,16.86,16.91,454984.0,16.7969,16.8068,16.7472,16.7969,454984.0
2023-09-08 14:30:00,16.91,16.93,16.89,16.92,439757.0,16.7969,16.8167,16.777,16.8068,439757.0
2023-09-08 15:00:00,16.91,16.95,16.91,16.94,670227.0,16.7969,16.8366,16.7969,16.8267,670227.0
2023-09-08 15:30:00,16.93,16.99,16.93,16.98,1730943.0,16.8167,16.8763,16.8167,16.8664,1730943.0
2023-09-11 09:30:00,17.05,17.07,16.98,17.02,701224.0,16.9359,16.9558,16.8664,16.9061,701224.0
2023-09-11 10:00:00,17.01,17.1,17.01,17.08,790707.0,16.8962,16.9856,16.8962,16.9657,790707.0
2023-09-11 10:30:00,17.08,17.09,16.98,16.98,694159.0,16.9657,16.9757,16.8664,16.8664,694159.0
2023-09-11 11:00:00,16.98,17.0,16.94,16.98,624456.0,16.8664,16.8863,16.8267,16.8664,624456.0
2023-09-11 11:30:00,16.98,17.02,16.95,17.01,669420.0,16.8664,16.9061,16.8366,16.8962,669420.0
2023-09-11 12:00:00,17.01,17.02,16.98,17.0,521548.0,16.8962,16.9061,16.8664,16.8863,521548.0
2023-09-11 12:30:00,17.0,17.04,16.99,17.01,663534.0,16.8863,16.926,16.8763,16.8962,663534.0
2023-09-11 13:00:00,17.01,17.02,16.97,16.98,561807.0,16.8962,16.9061,16.8565,16.8664,561807.0
2023-09-11 13:30:00,16.99,16.99,16.94,16.96,475808.0,16.8763,16.8763,16.8267,16.8465,475808.0
2023-09-11 14:00:00,16.96,16.96,16.93,16.95,417288.0,16.8465,16.8465,16.8167,16.8366,417288.0
2023-09-11 14:30:00,16.95,16.96,16.94,16.95,400347.0,16.8366,16.8465,16.8267,16.8366,400347.0
2023-09-11 15:00:00,16.95,16.98,16.94,16.94,632208.0,16.8366,16.8664,16.8267,16.8267,632208.0
2023-09-11 15:30:00,16.94,16.95,16.89,16.89,2169568.0,16.8267,16.8366,16.777,16.777,2169568.0
2023-09-12 09:30:00,16.88,17.01,16.86,16.98,755820.0,16.7671,16.8962,16.7472,16.8664,755820.0
2023-09-12 10:00:00,16.98,17.01,16.95,16.98,871266.0,16.8664,16.8962,16.8366,16.8664,871266.0
2023-09-12 10:30:00,16.98,17.03,16.95,17.01,587120.0,16.8664,16.9161,16.8366,16.8962,587120.0
2023-09-12 11:00:00,17.01,17.04,16.98,17.01,535995.0,16.8962,16.926,16.8664,16.8962,535995.0
2023-09-12 11:30:00,17.0,17.0,16.96,17.0,613222.0,16.8863,16.8863,16.8465,16.8863,613222.0
2023-09-12 12:00:00,17.0,17.03,16.98,17.0,572876.0,16.8863,16.9161,16.8664,16.8863,572876.0
2023-09-12 12:30:00,17.0,17.02,16.99,17.0,422058.0,16.8863,16.9061,16.8763,16.8863,422058.0
2023-09-12 13:00:00,17.0,17.04,16.98,16.98,472864.0,16.8863,16.926,16.8664,16.8664,472864.0
2023-09-12 13:30:00,16.98,16.99,16.94,16.96,442102.0,16.8664,16.8763,16.8267,16.8465,442102.0
2023-09-12 14:00:00,16.96,16.97,16.93,16.95,877735.0,16.8465,16.8565,16.8167,16.8366,877735.0
2023-09-12 14:30:00,16.96,16.96,16.89,16.91,681823.0,16.8465,16.8465,16.777,16.7969,681823.0
2023-09-12 15:00:00,16.91,16.94,16.89,16.92,591630.0,16.7969,16.8267,16.777,16.8068,591630.0
2023-09-12 15:30:00,16.91,16.98,16.91,16.93,2317825.0,16.7969,16.8664,16.7969,16.8167,2317825.0
2023-09-13 09:30:00,16.95,17.07,16.93,16.95,896907.0,16.8366,16.9558,16.8167,16.8366,896907.0
2023-09-13 10:00:00,16.96,17.0,16.74,16.76,1824415.0,16.8465,16.8863,16.628,16.6479,1824415.0
2023-09-13 10:30:00,16.76,16.84,16.73,16.82,1383288.0,16.6479,16.7273,16.6181,16.7075,1383288.0
2023-09-13 11:00:00,16.82,16.87,16.79,16.86,825970.0,16.7075,16.7571,16.6777,16.7472,825970.0
2023-09-13 11:30:00,16.86,16.88,16.83,16.87,812576.0,16.7472,16.7671,16.7174,16.7571,812576.0
2023-09-13 12:00:00,16.87,16.91,16.86,16.9,722130.0,16.7571,16.7969,16.7472,16.7869,722130.0
2023-09-13 12:30:00,16.89,16.92,16.88,16.91,631903.0,16.777,16.8068,16.7671,16.7969,631903.0
2023-09-13 13:00:00,16.91,16.99,16.9,16.98,729999.0,16.7969,16.8763,16.7869,16.8664,729999.0
2023-09-13 13:30:00,16.99,17.01,16.98,17.0,719640.0,16.8763,16.8962,16.8664,16.8863,719640.0
2023-09-13 14:00:00,17.0,17.05,16.99,17.01,639586.0,16.8863,16.9359,16.8763,16.8962,639586.0
2023-09-13 14:30:00,17.0,17.01,16.94,16.96,2644050.0,16.8863,16.8962,16.8267,16.8465,2644050.0
2023-09-13 15:00:00,16.96,17.01,16.94,17.01,1953625.0,16.8465,16.8962,16.8267,16.8962,1953625.0
2023-09-13 15:30:00,17.01,17.09,16.99,17.08,4663714.0,16.8962,16.9757,16.8763,16.9657,4663714.0
2023-09-14 09:30:00,17.09,17.23,17.01,17.08,3525164.0,16.9757,17.1147,16.8962,16.9657,3525164.0
2023-09-14 10:00:00,17.08,17.21,17.07,17.21,2759710.0,16.9657,17.0949,16.9558,17.0949,2759710.0
2023-09-14 10:30:00,17.21,17.25,17.14,17.25,1903116.0,17.0949,17.1346,17.0253,17.1346,1903116.0
2023-09-14 11:00:00,17.25,17.28,17.2,17.24,1408435.0,17.1346,17.1644,17.0849,17.1247,1408435.0
2023-09-14 11:30:00,17.25,17.26,17.19,17.21,1432769.0,17.1346,17.1445,17.075,17.0949,1432769.0
2023-09-14 12:00:00,17.21,17.22,17.16,17.17,735930.0,17.0949,17.1048,17.0452,17.0551,735930.0
2023-09-14 12:30:00,17.16,17.18,17.14,17.18,984735.0,17.0452,17.0651,17.0253,17.0651,984735.0
2023-09-14 13:00:00,17.18,17.22,17.17,17.17,1817488.0,17.0651,17.1048,17.0551,17.0551,1817488.0
2023-09-14 13:30:00,17.18,17.18,17.16,17.18,639805.0,17.0651,17.0651,17.0452,17.0651,639805.0
2023-09-14 14:00:00,17.18,17.19,17.15,17.15,861546.0,17.0651,17.075,17.0353,17.0353,861546.0
2023-09-14 14:30:00,17.16,17.16,17.13,17.16,813369.0,17.0452,17.0452,17.0154,17.0452,813369.0
2023-09-14 15:00:00,17.16,17.18,17.14,17.18,1087915.0,17.0452,17.0651,17.0253,17.0651,1087915.0
2023-09-14 15:30:00,17.18,17.25,17.17,17.21,5693839.0,17.0651,17.1346,17.0551,17.0949,5693839.0
2023-09-15 09:30:00,17.14,17.38,17.13,17.28,4145715.0,17.0253,17.2637,17.0154,17.1644,4145715.0
2023-09-15 10:00:00,17.28,17.39,17.26,17.32,1809285.0,17.1644,17.2737,17.1445,17.2041,1809285.0
2023-09-15 10:30:00,17.31,17.38,17.3,17.3,965200.0,17.1942,17.2637,17.1843,17.1843,965200.0
2023-09-15 11:00:00,17.3,17.31,17.23,17.27,1038629.0,17.1843,17.1942,17.1147,17.1545,1038629.0
2023-09-15 11:30:00,17.27,17.33,17.24,17.3,1796486.0,17.1545,17.2141,17.1247,17.1843,1796486.0
2023-09-15 12:00:00,17.3,17.34,17.28,17.34,750730.0,17.1843,17.224,17.1644,17.224,750730.0
2023-09-15 12:30:00,17.34,17.4,17.31,17.32,1365325.0,17.224,17.2836,17.1942,17.2041,1365325.0
2023-09-15 13:00:00,17.32,17.33,17.28,17.3,1040506.0,17.2041,17.2141,17.1644,17.1843,1040506.0
2023-09-15 13:30:00,17.31,17.36,17.3,17.34,832308.0,17.1942,17.2439,17.1843,17.224,832308.0
2023-09-15 14:00:00,17.34,17.36,17.31,17.32,1040722.0,17.224,17.2439,17.1942,17.2041,1040722.0
2023-09-15 14:30:00,17.32,17.39,17.31,17.38,1088229.0,17.2041,17.2737,17.1942,17.2637,1088229.0
2023-09-15 15:00:00,17.37,17.38,17.32,17.32,1786463.0,17.2538,17.2637,17.2041,17.2041,1786463.0
2023-09-15 15:30:00,17.32,17.35,17.22,17.33,11098036.0,17.2041,17.2339,17.1048,17.2141,11098036.0
2023-09-18 09:30:00,17.3,17.39,17.27,17.29,1076594.0,17.1843,17.2737,17.1545,17.1743,1076594.0
2023-09-18 10:00:00,17.29,17.38,17.24,17.36,704604.0,17.1743,17.2637,17.1247,17.2439,704604.0
2023-09-18 10:30:00,17.36,17.4,17.32,17.39,534143.0,17.2439,17.2836,17.2041,17.2737,534143.0
2023-09-18 11:00:00,17.4,17.48,17.38,17.46,600588.0,17.2836,17.3631,17.2637,17.3432,600588.0
2023-09-18 11:30:00,17.45,17.47,17.38,17.39,1387575.0,17.3333,17.3531,17.2637,17.2737,1387575.0
2023-09-18 12:00:00,17.39,17.43,17.38,17.39,1000966.0,17.2737,17.3134,17.2637,17.2737,1000966.0
2023-09-18 12:30:00,17.4,17.44,17.39,17.44,412743.0,17.2836,17.3233,17.2737,17.3233,412743.0
2023-09-18 13:00:00,17.44,17.44,17.39,17.39,389883.0,17.3233,17.3233,17.2737,17.2737,389883.0
2023-09-18 13:30:00,17.4,17.4,17.36,17.37,598465.0,17.2836,17.2836,17.2439,17.2538,598465.0
2023-09-18 14:00:00,17.38,17.42,17.36,17.39,493689.0,17.2637,17.3035,17.2439,17.2737,493689.0
2023-09-18 14:30:00,17.39,17.4,17.35,17.37,479861.0,17.2737,17.2836,17.2339,17.2538,479861.0
2023-09-18 15:00:00,17.36,17.39,17.34,17.35,761982.0,17.2439,17.2737,17.224,17.2339,761982.0
2023-09-18 15:30:00,17.35,17.36,17.28,17.3,2424223.0,17.2339,17.2439,17.1644,17.1843,2424223.0
2023-09-19 09:30:00,17.35,17.45,17.31,17.45,599416.0,17.2339,17.3333,17.1942,17.3333,599416.0
2023-09-19 10:00:00,17.45,17.48,17.41,17.46,539840.0,17.3333,17.3631,17.2935,17.3432,539840.0
2023-09-19 10:30:00,17.46,17.47,17.36,17.39,1140979.0,17.3432,17.3531,17.2439,17.2737,1140979.0
2023-09-19 11:00:00,17.39,17.43,17.36,17.41,1637748.0,17.2737,17.3134,17.2439,17.2935,1637748.0
2023-09-19 11:30:00,17.41,17.45,17.4,17.44,384581.0,17.2935,17.3333,17.2836,17.3233,384581.0
2023-09-19 12:00:00,17.44,17.49,17.42,17.48,741469.0,17.3233,17.373,17.3035,17.3631,741469.0
2023-09-19 12:30:00,17.48,17.49,17.45,17.46,355022.0,17.3631,17.373,17.3333,17.3432,355022.0
2023-09-19 13:00:00,17.47,17.48,17.42,17.43,656544.0,17.3531,17.3631,17.3035,17.3134,656544.0
2023-09-19 13:30:00,17.43,17.46,17.41,17.45,428586.0,17.3134,17.3432,17.2935,17.3333,428586.0
2023-09-19 14:00:00,17.45,17.45,17.4,17.41,442223.0,17.3333,17.3333,17.2836,17.2935,442223.0
2023-09-19 14:30:00,17.41,17.47,17.4,17.44,407137.0,17.2935,17.3531,17.2836,17.3233,407137.0
2023-09-19 15:00:00,17.44,17.45,17.42,17.43,461544.0,17.3233,17.3333,17.3035,17.3134,461544.0
2023-09-19 15:30:00,17.43,17.44,17.39,17.41,3456364.0,17.3134,17.3233,17.2737,17.2935,3456364.0
2023-09-20 09:30:00,17.43,17.49,17.34,17.39,1249658.0,17.3134,17.373,17.224,17.2737,1249658.0
2023-09-20 10:00:00,17.39,17.47,17.36,17.46,870524.0,17.2737,17.3531,17.2439,17.3432,870524.0
2023-09-20 10:30:00,17.47,17.53,17.45,17.52,686305.0,17.3531,17.4127,17.3333,17.4028,686305.0
2023-09-20 11:00:00,17.52,17.52,17.46,17.48,443394.0,17.4028,17.4028,17.3432,17.3631,443394.0
2023-09-20 11:30:00,17.48,17.49,17.43,17.45,396618.0,17.3631,17.373,17.3134,17.3333,396618.0
2023-09-20 12:00:00,17.45,17.48,17.43,17.46,425706.0,17.3333,17.3631,17.3134,17.3432,425706.0
2023-09-20 12:30:00,17.46,17.49,17.46,17.48,332239.0,17.3432,17.373,17.3432,17.3631,332239.0
2023-09-20 13:00:00,17.48,17.5,17.46,17.46,258767.0,17.3631,17.3829,17.3432,17.3432,258767.0
2023-09-20 13:30:00,17.46,17.49,17.43,17.44,444208.0,17.3432,17.373,17.3134,17.3233,444208.0
2023-09-20 14:00:00,17.44,17.46,17.4,17.45,689211.0,17.3233,17.3432,17.2836,17.3333,689211.0
2023-09-20 14:30:00,17.44,17.49,17.42,17.44,615978.0,17.3233,17.373,17.3035,17.3233,615978.0
2023-09-20 15:00:00,17.44,17.46,17.41,17.43,1163192.0,17.3233,17.3432,17.2935,17.3134,1163192.0
2023-09-20 15:30:00,17.43,17.44,17.39,17.4,2311602.0,17.3134,17.3233,17.2737,17.2836,2311602.0
2023-09-21 09:30:00,17.39,17.4,17.23,17.36,866317.0,17.2737,17.2836,17.1147,17.2439,866317.0
2023-09-21 10:00:00,17.36,17.39,17.35,17.36,534734.0,17.2439,17.2737,17.2339,17.2439,534734.0
2023-09-21 10:30:00,17.36,17.38,17.27,17.28,569749.0,17.2439,17.2637,17.1545,17.1644,569749.0
2023-09-21 11:00:00,17.28,17.33,17.26,17.26,414306.0,17.1644,17.2141,17.1445,17.1445,414306.0
2023-09-21 11:30:00,17.26,17.29,17.24,17.27,558185.0,17.1445,17.1743,17.1247,17.1545,558185.0
2023-09-21 12:00:00,17.28,17.3,17.25,17.3,489797.0,17.1644,17.1843,17.1346,17.1843,489797.0
2023-09-21 12:30:00,17.3,17.31,17.28,17.29,472918.0,17.1843,17.1942,17.1644,17.1743,472918.0
2023-09-21 13:00:00,17.29,17.3,17.21,17.23,391541.0,17.1743,17.1843,17.0949,17.1147,391541.0
2023-09-21 13:30:00,17.23,17.24,17.23,17.23,216661.0,17.1147,17.1247,17.1147,17.1147,216661.0
2023-09-21 14:00:00,17.24,17.25,17.19,17.23,1257737.0,17.1247,17.1346,17.075,17.1147,1257737.0
2023-09-21 14:30:00,17.23,17.25,17.22,17.23,784458.0,17.1147,17.1346,17.1048,17.1147,784458.0
2023-09-21 15:00:00,17.23,17.25,17.19,17.21,651536.0,17.1147,17.1346,17.075,17.0949,651536.0
2023-09-21 15:30:00,17.21,17.27,17.19,17.23,3430099.0,17.0949,17.1545,17.075,17.1147,3430099.0
2023-09-22 09:30:00,17.25,17.25,17.09,17.17,604894.0,17.1346,17.1346,16.9757,17.0551,604894.0
2023-09-22 10:00:00,17.16,17.2,17.15,17.19,438861.0,17.0452,17.0849,17.0353,17.075,438861.0
2023-09-22 10:30:00,17.19,17.19,17.15,17.17,351233.0,17.075,17.075,17.0353,17.0551,351233.0
2023-09-22 11:00:00,17.17,17.21,17.15,17.21,326446.0,17.0551,17.0949,17.0353,17.0949,326446.0
2023-09-22 11:30:00,17.21,17.22,17.15,17.18,775685.0,17.0949,17.1048,17.0353,17.0651,775685.0
2023-09-22 12:00:00,17.18,17.21,17.17,17.2,327604.0,17.0651,17.0949,17.0551,17.0849,327604.0
2023-09-22 12:30:00,17.21,17.23,17.19,17.21,460560.0,17.0949,17.1147,17.075,17.0949,460560.0
2023-09-22 13:00:00,17.21,17.25,17.18,17.19,348833.0,17.0949,17.1346,17.0651,17.075,348833.0
2023-09-22 13:30:00,17.18,17.22,17.17,17.2,462792.0,17.0651,17.1048,17.0551,17.0849,462792.0
2023-09-22 14:00:00,17.21,17.21,17.17,17.17,170799.0,17.0949,17.0949,17.0551,17.0551,170799.0
2023-09-22 14:30:00,17.17,17.19,17.14,17.18,439023.0,17.0551,17.075,17.0253,17.0651,439023.0
2023-09-22 15:00:00,17.18,17.23,17.17,17.22,489286.0,17.0651,17.1147,17.0551,17.1048,489286.0
2023-09-22 15:30:00,17.22,17.23,17.12,17.14,2253668.0,17.1048,17.1147,17.0055,17.0253,2253668.0
2023-09-25 09:30:00,17.04,17.1,16.92,16.95,1187984.0,16.926,16.9856,16.8068,16.8366,1187984.0
2023-09-25 10:00:00,16.95,16.98,16.76,16.77,625812.0,16.8366,16.8664,16.6479,16.6578,625812.0
2023-09-25 10:30:00,16.78,16.85,16.76,16.77,428018.0,16.6677,16.7373,16.6479,16.6578,428018.0
2023-09-25 11:00:00,16.77,16.86,16.75,16.82,563983.0,16.6578,16.7472,16.6379,16.7075,563983.0
2023-09-25 11:30:00,16.82,16.83,16.77,16.8,338435.0,16.7075,16.7174,16.6578,16.6876,338435.0
2023-09-25 12:00:00,16.8,16.89,16.8,16.89,441913.0,16.6876,16.777,16.6876,16.777,441913.0
2023-09-25 12:30:00,16.88,16.9,16.86,16.87,564700.0,16.7671,16.7869,16.7472,16.7571,564700.0
2023-09-25 13:00:00,16.87,16.91,16.86,16.89,533828.0,16.7571,16.7969,16.7472,16.777,533828.0
2023-09-25 13:30:00,16.89,16.94,16.89,16.93,445973.0,16.777,16.8267,16.777,16.8167,445973.0
2023-09-25 14:00:00,16.93,16.94,16.91,16.94,1551897.0,16.8167,16.8267,16.7969,16.8267,1551897.0
2023-09-25 14:30:00,16.93,17.04,16.93,17.03,511849.0,16.8167,16.926,16.8167,16.9161,511849.0
2023-09-25 15:00:00,17.03,17.07,16.97,17.05,1656633.0,16.9161,16.9558,16.8565,16.9359,1656633.0
2023-09-25 15:30:00,17.04,17.1,17.04,17.09,1987424.0,16.926,16.9856,16.926,16.9757,1987424.0
2023-09-26 09:30:00,16.97,16.98,16.83,16.94,1140013.0,16.8565,16.8664,16.7174,16.8267,1140013.0
2023-09-26 10:00:00,16.94,16.94,16.83,16.88,734075.0,16.8267,16.8267,16.7174,16.7671,734075.0
2023-09-26 10:30:00,16.88,16.91,16.85,16.9,360021.0,16.7671,16.7969,16.7373,16.7869,360021.0
2023-09-26 11:00:00,16.91,16.92,16.84,16.85,538627.0,16.7969,16.8068,16.7273,16.7373,538627.0
2023-09-26 11:30:00,16.84,16.85,16.77,16.82,747889.0,16.7273,16.7373,16.6578,16.7075,747889.0
2023-09-26 12:00:00,16.82,16.87,16.8,16.84,422593.0,16.7075,16.7571,16.6876,16.7273,422593.0
2023-09-26 12:30:00,16.85,16.86,16.83,16.85,861219.0,16.7373,16.7472,16.7174,16.7373,861219.0
2023-09-26 13:00:00,16.85,16.86,16.82,16.82,544741.0,16.7373,16.7472,16.7075,16.7075,544741.0
2023-09-26 13:30:00,16.82,16.83,16.76,16.76,559646.0,16.7075,16.7174,16.6479,16.6479,559646.0
2023-09-26 14:00:00,16.76,16.77,16.69,16.69,480529.0,16.6479,16.6578,16.5783,16.5783,480529.0
2023-09-26 14:30:00,16.69,16.69,16.61,16.66,659234.0,16.5783,16.5783,16.4989,16.5485,659234.0
2023-09-26 15:00:00,16.66,16.69,16.6,16.61,1142594.0,16.5485,16.5783,16.4889,16.4989,1142594.0
2023-09-26 15:30:00,16.6,16.64,16.57,16.6,2808918.0,16.4889,16.5287,16.4591,16.4889,2808918.0
2023-09-27 09:30:00,16.56,16.66,16.53,16.65,650070.0,16.4492,16.5485,16.4194,16.5386,650070.0
2023-09-27 10:00:00,16.64,16.73,16.64,16.66,593904.0,16.5287,16.6181,16.5287,16.5485,593904.0
2023-09-27 10:30:00,16.66,16.68,16.59,16.6,497710.0,16.5485,16.5684,16.479,16.4889,497710.0
2023-09-27 11:00:00,16.6,16.6,16.52,16.57,385663.0,16.4889,16.4889,16.4095,16.4591,385663.0
2023-09-27 11:30:00,16.57,16.61,16.56,16.6,407667.0,16.4591,16.4989,16.4492,16.4889,407667.0
2023-09-27 12:00:00,16.6,16.6,16.46,16.52,384215.0,16.4889,16.4889,16.3499,16.4095,384215.0
2023-09-27 12:30:00,16.52,16.58,16.51,16.53,381640.0,16.4095,16.4691,16.3995,16.4194,381640.0
2023-09-27 13:00:00,16.52,16.53,16.42,16.43,535638.0,16.4095,16.4194,16.3101,16.3201,535638.0
2023-09-27 13:30:00,16.43,16.46,16.41,16.43,535499.0,16.3201,16.3499,16.3002,16.3201,535499.0
2023-09-27 14:00:00,16.43,16.48,16.38,16.48,785850.0,16.3201,16.3697,16.2704,16.3697,785850.0
2023-09-27 14:30:00,16.48,16.55,16.48,16.53,733085.0,16.3697,16.4393,16.3697,16.4194,733085.0
2023-09-27 15:00:00,16.52,16.57,16.49,16.5,683016.0,16.4095,16.4591,16.3797,16.3896,683016.0
2023-09-27 15:30:00,16.51,16.51,16.42,16.44,1926365.0,16.3995,16.3995,16.3101,16.33,1926365.0
2023-09-28 09:30:00,16.5,16.54,16.38,16.48,1260391.0,16.3896,16.4293,16.2704,16.3697,1260391.0
2023-09-28 10:00:00,16.48,16.49,16.35,16.39,821447.0,16.3697,16.3797,16.2406,16.2803,821447.0
2023-09-28 10:30:00,16.38,16.42,16.34,16.41,817370.0,16.2704,16.3101,16.2307,16.3002,817370.0
2023-09-28 11:00:00,16.41,16.42,16.3,16.35,1665097.0,16.3002,16.3101,16.1909,16.2406,1665097.0
2023-09-28 11:30:00,16.36,16.4,16.33,16.36,2060986.0,16.2505,16.2903,16.2207,16.2505,2060986.0
2023-09-28 12:00:00,16.37,16.4,16.34,16.39,1315753.0,16.2605,16.2903,16.2307,16.2803,1315753.0
2023-09-28 12:30:00,16.39,16.41,16.37,16.39,662745.0,16.2803,16.3002,16.2605,16.2803,662745.0
2023-09-28 13:00:00,16.39,16.44,16.38,16.39,538405.0,16.2803,16.33,16.2704,16.2803,538405.0
2023-09-28 13:30:00,16.39,16.41,16.34,16.36,532184.0,16.2803,16.3002,16.2307,16.2505,532184.0
2023-09-28 14:00:00,16.36,16.42,16.35,16.39,528862.0,16.2505,16.3101,16.2406,16.2803,528862.0
2023-09-28 14:30:00,16.39,16.39,16.34,16.37,454057.0,16.2803,16.2803,16.2307,16.2605,454057.0
2023-09-28 15:00:00,16.37,16.38,16.32,16.35,939424.0,16.2605,16.2704,16.2108,16.2406,939424.0
2023-09-28 15:30:00,16.36,16.38,16.26,16.29,2729646.0,16.2505,16.2704,16.1512,16.181,2729646.0
2023-09-29 09:30:00,16.38,16.52,16.35,16.38,1923716.0,16.2704,16.4095,16.2406,16.2704,1923716.0
2023-09-29 10:00:00,16.37,16.4,16.25,16.3,916003.0,16.2605,16.2903,16.1413,16.1909,916003.0
2023-09-29 10:30:00,16.3,16.33,16.23,16.25,2518290.0,16.1909,16.2207,16.1214,16.1413,2518290.0
2023-09-29 11:00:00,16.25,16.33,16.2,16.28,1038149.0,16.1413,16.2207,16.0916,16.1711,1038149.0
2023-09-29 11:30:00,16.28,16.28,16.16,16.19,534227.0,16.1711,16.1711,16.0519,16.0817,534227.0
2023-09-29 12:00:00,16.19,16.23,16.15,16.16,1053750.0,16.0817,16.1214,16.042,16.0519,1053750.0
2023-09-29 12:30:00,16.17,16.19,16.13,16.14,819946.0,16.0618,16.0817,16.0221,16.032,819946.0
2023-09-29 13:00:00,16.14,16.16,16.06,16.1,562479.0,16.032,16.0519,15.9526,15.9923,562479.0
2023-09-29 13:30:00,16.1,16.12,16.05,16.05,680376.0,15.9923,16.0122,15.9426,15.9426,680376.0
2023-09-29 14:00:00,16.05,16.09,16.01,16.05,964767.0,15.9426,15.9824,15.9029,15.9426,964767.0
2023-09-29 14:30:00,16.04,16.18,16.02,16.18,1272824.0,15.9327,16.0718,15.9128,16.0718,1272824.0
2023-09-29 15:00:00,16.18,16.19,16.12,16.15,1010759.0,16.0718,16.0817,16.0122,16.042,1010759.0
2023-09-29 15:30:00,16.14,16.17,16.09,16.13,3566117.0,16.032,16.0618,15.9824,16.0221,3566117.0
2023-10-02 09:30:00,16.05,16.11,15.63,15.7,1790462.0,15.9426,16.0022,15.5254,15.595,1790462.0
2023-10-02 10:00:00,15.7,15.73,15.46,15.48,1918018.0,15.595,15.6248,15.3566,15.3764,1918018.0
2023-10-02 10:30:00,15.48,15.56,15.32,15.39,2062389.0,15.3764,15.4559,15.2175,15.287,2062389.0
2023-10-02 11:00:00,15.39,15.46,15.34,15.37,1422551.0,15.287,15.3566,15.2374,15.2672,1422551.0
2023-10-02 11:30:00,15.37,15.38,15.08,15.23,3362263.0,15.2672,15.2771,14.9791,15.1281,3362263.0
2023-10-02 12:00:00,15.23,15.33,15.2,15.27,2164839.0,15.1281,15.2274,15.0983,15.1678,2164839.0
2023-10-02 12:30:00,15.26,15.31,15.21,15.25,1020472.0,15.1579,15.2076,15.1082,15.148,1020472.0
2023-10-02 13:00:00,15.25,15.32,15.24,15.29,875970.0,15.148,15.2175,15.138,15.1877,875970.0
2023-10-02 13:30:00,15.29,15.31,15.18,15.23,2330594.0,15.1877,15.2076,15.0784,15.1281,2330594.0
2023-10-02 14:00:00,15.24,15.28,15.15,15.16,986612.0,15.138,15.1778,15.0486,15.0586,986612.0
2023-10-02 14:30:00,15.16,15.21,15.1,15.19,1086466.0,15.0586,15.1082,14.999,15.0884,1086466.0
2023-10-02 15:00:00,15.19,15.2,15.14,15.18,1925811.0,15.0884,15.0983,15.0387,15.0784,1925811.0
2023-10-02 15:30:00,15.17,15.24,15.13,15.21,5922443.0,15.0685,15.138,15.0288,15.1082,5922443.0
2023-10-03 09:30:00,15.0,15.13,14.91,14.94,1981642.0,14.8996,15.0288,14.8102,14.84,1981642.0
2023-10-03 10:00:00,14.94,14.99,14.71,14.98,2061958.0,14.84,14.8897,14.6116,14.8798,2061958.0
2023-10-03 10:30:00,14.98,15.06,14.91,15.02,2346667.0,14.8798,14.9592,14.8102,14.9195,2346667.0
2023-10-03 11:00:00,15.02,15.04,14.94,14.97,2045960.0,14.9195,14.9394,14.84,14.8698,2045960.0
2023-10-03 11:30:00,14.98,14.99,14.91,14.95,1401948.0,14.8798,14.8897,14.8102,14.85,1401948.0
2023-10-03 12:00:00,14.95,15.22,14.95,15.21,1605363.0,14.85,15.1182,14.85,15.1082,1605363.0
2023-10-03 12:30:00,15.21,15.28,15.16,15.18,982021.0,15.1082,15.1778,15.0586,15.0784,982021.0
2023-10-03 13:00:00,15.18,15.25,15.17,15.25,1298704.0,15.0784,15.148,15.0685,15.148,1298704.0
2023-10-03 13:30:00,15.25,15.33,15.24,15.29,993678.0,15.148,15.2274,15.138,15.1877,993678.0
2023-10-03 14:00:00,15.29,15.33,15.23,15.31,1101529.0,15.1877,15.2274,15.1281,15.2076,1101529.0
2023-10-03 14:30:00,15.31,15.36,15.3,15.34,971988.0,15.2076,15.2572,15.1976,15.2374,971988.0
2023-10-03 15:00:00,15.34,15.39,15.32,15.36,2952394.0,15.2374,15.287,15.2175,15.2572,2952394.0
2023-10-03 15:30:00,15.36,15.39,15.31,15.33,4064614.0,15.2572,15.287,15.2076,15.2274,4064614.0
2023-10-04 09:30:00,15.36,15.43,15.22,15.22,2035371.0,15.2572,15.3268,15.1182,15.1182,2035371.0
2023-10-04 10:00:00,15.22,15.31,15.02,15.06,1336543.0,15.1182,15.2076,14.9195,14.9592,1336543.0
2023-10-04 10:30:00,15.06,15.12,14.98,15.01,1010383.0,14.9592,15.0188,14.8798,14.9096,1010383.0
2023-10-04 11:00:00,15.01,15.11,14.99,15.09,889303.0,14.9096,15.0089,14.8897,14.989,889303.0
2023-10-04 11:30:00,15.09,15.11,15.0,15.07,663524.0,14.989,15.0089,14.8996,14.9692,663524.0
2023-10-04 12:00:00,15.07,15.18,15.06,15.18,1208517.0,14.9692,15.0784,14.9592,15.0784,1208517.0
2023-10-04 12:30:00,15.18,15.21,15.12,15.14,711145.0,15.0784,15.1082,15.0188,15.0387,711145.0
2023-10-04 13:00:00,15.13,15.16,15.1,15.14,1102436.0,15.0288,15.0586,14.999,15.0387,1102436.0
2023-10-04 13:30:00,15.14,15.19,15.12,15.13,635316.0,15.0387,15.0884,15.0188,15.0288,635316.0
2023-10-04 14:00:00,15.13,15.15,15.1,15.14,759417.0,15.0288,15.0486,14.999,15.0387,759417.0
2023-10-04 14:30:00,15.14,15.17,15.12,15.13,1030008.0,15.0387,15.0685,15.0188,15.0288,1030008.0
2023-10-04 15:00:00,15.14,15.18,15.09,15.15,1353741.0,15.0387,15.0784,14.989,15.0486,1353741.0
2023-10-04 15:30:00,15.16,15.21,15.15,15.18,3020454.0,15.0586,15.1082,15.0486,15.0784,3020454.0
2023-10-05 09:30:00,15.19,15.21,15.02,15.15,1424699.0,15.0884,15.1082,14.9195,15.0486,1424699.0
2023-10-05 10:00:00,15.16,15.2,15.08,15.09,805664.0,15.0586,15.0983,14.9791,14.989,805664.0
2023-10-05 10:30:00,15.1,15.25,15.08,15.21,1132495.0,14.999,15.148,14.9791,15.1082,1132495.0
2023-10-05 11:00:00,15.21,15.27,15.2,15.24,945932.0,15.1082,15.1678,15.0983,15.138,945932.0
2023-10-05 11:30:00,15.24,15.26,15.19,15.23,780350.0,15.138,15.1579,15.0884,15.1281,780350.0
2023-10-05 12:00:00,15.22,15.31,15.21,15.29,573197.0,15.1182,15.2076,15.1082,15.1877,573197.0
2023-10-05 12:30:00,15.29,15.33,15.27,15.33,774539.0,15.1877,15.2274,15.1678,15.2274,774539.0
2023-10-05 13:00:00,15.33,15.33,15.21,15.24,785356.0,15.2274,15.2274,15.1082,15.138,785356.0
2023-10-05 13:30:00,15.24,15.35,15.21,15.35,577942.0,15.138,15.2473,15.1082,15.2473,577942.0
2023-10-05 14:00:00,15.35,15.42,15.34,15.41,857612.0,15.2473,15.3168,15.2374,15.3069,857612.0
2023-10-05 14:30:00,15.41,15.44,15.37,15.39,681481.0,15.3069,15.3367,15.2672,15.287,681481.0
2023-10-05 15:00:00,15.39,15.42,15.36,15.41,942845.0,15.287,15.3168,15.2572,15.3069,942845.0
2023-10-05 15:30:00,15.41,15.42,15.32,15.35,2314869.0,15.3069,15.3168,15.2175,15.2473,2314869.0
2023-10-06 09:30:00,15.18,15.23,14.92,14.94,770863.0,15.0784,15.1281,14.8202,14.84,770863.0
2023-10-06 10:00:00,14.94,15.0,14.87,14.98,1609844.0,14.84,14.8996,14.7705,14.8798,1609844.0
2023-10-06 10:30:00,14.98,15.08,14.97,15.03,967198.0,14.8798,14.9791,14.8698,14.9294,967198.0
2023-10-06 11:00:00,15.02,15.23,15.02,15.21,1148896.0,14.9195,15.1281,14.9195,15.1082,1148896.0
2023-10-06 11:30:00,15.21,15.39,15.21,15.39,1023752.0,15.1082,15.287,15.1082,15.287,1023752.0
2023-10-06 12:00:00,15.39,15.42,15.33,15.36,713279.0,15.287,15.3168,15.2274,15.2572,713279.0
2023-10-06 12:30:00,15.36,15.43,15.34,15.4,508472.0,15.2572,15.3268,15.2374,15.297,508472.0
2023-10-06 13:00:00,15.41,15.49,15.4,15.45,664740.0,15.3069,15.3864,15.297,15.3466,664740.0
2023-10-06 13:30:00,15.45,15.51,15.45,15.5,542595.0,15.3466,15.4062,15.3466,15.3963,542595.0
2023-10-06 14:00:00,15.5,15.5,15.45,15.49,580653.0,15.3963,15.3963,15.3466,15.3864,580653.0
2023-10-06 14:30:00,15.49,15.54,15.47,15.5,615196.0,15.3864,15.436,15.3665,15.3963,615196.0
2023-10-06 15:00:00,15.5,15.51,15.45,15.51,1278957.0,15.3963,15.4062,15.3466,15.4062,1278957.0
2023-10-06 15:30:00,15.51,15.56,15.5,15.5,2916767.0,15.4062,15.4559,15.3963,15.3963,2916767.0
2023-10-09 09:30:00,15.42,15.65,15.4,15.5,1083466.0,15.3168,15.5453,15.297,15.3963,1083466.0
2023-10-09 10:00:00,15.5,15.51,15.44,15.46,738297.0,15.3963,15.4062,15.3367,15.3566,738297.0
2023-10-09 10:30:00,15.46,15.53,15.44,15.53,593182.0,15.3566,15.4261,15.3367,15.4261,593182.0
2023-10-09 11:00:00,15.53,15.59,15.5,15.56,490746.0,15.4261,15.4857,15.3963,15.4559,490746.0
2023-10-09 11:30:00,15.57,15.57,15.48,15.53,357073.0,15.4658,15.4658,15.3764,15.4261,357073.0
2023-10-09 12:00:00,15.53,15.55,15.48,15.51,403836.0,15.4261,15.446,15.3764,15.4062,403836.0
2023-10-09 12:30:00,15.5,15.52,15.45,15.49,274258.0,15.3963,15.4162,15.3466,15.3864,274258.0
2023-10-09 13:00:00,15.49,15.55,15.48,15.54,256764.0,15.3864,15.446,15.3764,15.436,256764.0
2023-10-09 13:30:00,15.54,15.59,15.53,15.57,590261.0,15.436,15.4857,15.4261,15.4658,590261.0
2023-10-09 14:00:00,15.58,15.58,15.53,15.56,802153.0,15.4758,15.4758,15.4261,15.4559,802153.0
2023-10-09 14:30:00,15.56,15.56,15.49,15.54,365462.0,15.4559,15.4559,15.3864,15.436,365462.0
2023-10-09 15:00:00,15.54,15.54,15.48,15.52,687687.0,15.436,15.436,15.3764,15.4162,687687.0
2023-10-09 15:30:00,15.52,15.59,15.51,15.58,3047915.0,15.4162,15.4857,15.4062,15.4758,3047915.0
2023-10-10 09:30:00,15.62,15.69,15.5,15.58,1654199.0,15.5155,15.585,15.3963,15.4758,1654199.0
2023-10-10 10:00:00,15.58,15.72,15.58,15.63,1315501.0,15.4758,15.6148,15.4758,15.5254,1315501.0
2023-10-10 10:30:00,15.63,15.66,15.6,15.65,989747.0,15.5254,15.5552,15.4956,15.5453,989747.0
2023-10-10 11:00:00,15.66,15.71,15.57,15.61,971685.0,15.5552,15.6049,15.4658,15.5056,971685.0
2023-10-10 11:30:00,15.61,15.67,15.59,15.66,589795.0,15.5056,15.5652,15.4857,15.5552,589795.0
2023-10-10 12:00:00,15.66,15.69,15.65,15.69,581472.0,15.5552,15.585,15.5453,15.585,581472.0
2023-10-10 12:30:00,15.69,15.75,15.68,15.74,412464.0,15.585,15.6446,15.5751,15.6347,412464.0
2023-10-10 13:00:00,15.74,15.77,15.69,15.73,509502.0,15.6347,15.6645,15.585,15.6248,509502.0
2023-10-10 13:30:00,15.73,15.77,15.68,15.75,442556.0,15.6248,15.6645,15.5751,15.6446,442556.0
2023-10-10 14:00:00,15.75,15.78,15.73,15.75,608062.0,15.6446,15.6744,15.6248,15.6446,608062.0
2023-10-10 14:30:00,15.75,15.77,15.71,15.72,283843.0,15.6446,15.6645,15.6049,15.6148,283843.0
2023-10-10 15:00:00,15.72,15.8,15.71,15.78,741784.0,15.6148,15.6943,15.6049,15.6744,741784.0
2023-10-10 15:30:00,15.77,15.83,15.74,15.81,1766287.0,15.6645,15.7241,15.6347,15.7042,1766287.0
2023-10-11 09:30:00,15.87,15.97,15.81,15.86,539036.0,15.7638,15.8632,15.7042,15.7539,539036.0
2023-10-11 10:00:00,15.86,15.89,15.79,15.84,338528.0,15.7539,15.7837,15.6844,15.734,338528.0
2023-10-11 10:30:00,15.84,15.86,15.78,15.82,875459.0,15.734,15.7539,15.6744,15.7142,875459.0
2023-10-11 11:00:00,15.81,15.86,15.76,15.81,741093.0,15.7042,15.7539,15.6546,15.7042,741093.0
2023-10-11 11:30:00,15.81,15.82,15.77,15.79,270367.0,15.7042,15.7142,15.6645,15.6844,270367.0
2023-10-11 12:00:00,15.8,15.84,15.79,15.81,282007.0,15.6943,15.734,15.6844,15.7042,282007.0
2023-10-11 12:30:00,15.81,15.88,15.8,15.86,344505.0,15.7042,15.7738,15.6943,15.7539,344505.0
2023-10-11 13:00:00,15.86,15.87,15.82,15.85,581932.0,15.7539,15.7638,15.7142,15.744,581932.0
2023-10-11 13:30:00,15.85,15.88,15.82,15.88,459338.0,15.744,15.7738,15.7142,15.7738,459338.0
2023-10-11 14:00:00,15.88,15.95,15.87,15.93,486815.0,15.7738,15.8433,15.7638,15.8234,486815.0
2023-10-11 14:30:00,15.94,15.98,15.86,15.98,652052.0,15.8334,15.8731,15.7539,15.8731,652052.0
2023-10-11 15:00:00,15.98,16.04,15.97,16.03,864134.0,15.8731,15.9327,15.8632,15.9228,864134.0
2023-10-11 15:30:00,16.03,16.05,16.0,16.04,1170732.0,15.9228,15.9426,15.893,15.9327,1170732.0
2023-10-12 09:30:00,15.99,16.08,15.99,16.0,948219.0,15.883,15.9724,15.883,15.893,948219.0
2023-10-12 10:00:00,16.0,16.0,15.87,15.87,630476.0,15.893,15.893,15.7638,15.7638,630476.0
2023-10-12 10:30:00,15.87,15.94,15.85,15.94,400796.0,15.7638,15.8334,15.744,15.8334,400796.0
2023-10-12 11:00:00,15.94,15.98,15.84,15.89,519021.0,15.8334,15.8731,15.734,15.7837,519021.0
2023-10-12 11:30:00,15.89,15.93,15.89,15.93,306164.0,15.7837,15.8234,15.7837,15.8234,306164.0
2023-10-12 12:00:00,15.93,16.01,15.91,15.96,797616.0,15.8234,15.9029,15.8036,15.8532,797616.0
2023-10-12 12:30:00,15.96,15.99,15.92,15.92,463042.0,15.8532,15.883,15.8135,15.8135,463042.0
2023-10-12 13:00:00,15.93,15.94,15.86,15.88,468646.0,15.8234,15.8334,15.7539,15.7738,468646.0
2023-10-12 13:30:00,15.87,15.88,15.78,15.81,537643.0,15.7638,15.7738,15.6744,15.7042,537643.0
2023-10-12 14:00:00,15.81,15.85,15.75,15.85,351464.0,15.7042,15.744,15.6446,15.744,351464.0
2023-10-12 14:30:00,15.85,15.9,15.83,15.89,486536.0,15.744,15.7936,15.7241,15.7837,486536.0
2023-10-12 15:00:00,15.89,15.91,15.85,15.87,641694.0,15.7837,15.8036,15.744,15.7638,641694.0
2023-10-12 15:30:00,15.87,15.98,15.86,15.95,2011931.0,15.7638,15.8731,15.7539,15.8433,2011931.0
2023-10-13 09:30:00,16.03,16.21,16.03,16.13,679046.0,15.9228,16.1016,15.9228,16.0221,679046.0
2023-10-13 10:00:00,16.12,16.22,16.09,16.21,581934.0,16.0122,16.1115,15.9824,16.1016,581934.0
2023-10-13 10:30:00,16.21,16.21,16.08,16.1,408064.0,16.1016,16.1016,15.9724,15.9923,408064.0
2023-10-13 11:00:00,16.1,16.12,16.03,16.12,552235.0,15.9923,16.0122,15.9228,16.0122,552235.0
2023-10-13 11:30:00,16.12,16.21,16.09,16.2,1622651.0,16.0122,16.1016,15.9824,16.0916,1622651.0
2023-10-13 12:00:00,16.2,16.32,16.19,16.29,1087730.0,16.0916,16.2108,16.0817,16.181,1087730.0
2023-10-13 12:30:00,16.29,16.3,16.16,16.19,904110.0,16.181,16.1909,16.0519,16.0817,904110.0
2023-10-13 13:00:00,16.19,16.24,16.16,16.17,613393.0,16.0817,16.1314,16.0519,16.0618,613393.0
2023-10-13 13:30:00,16.16,16.24,16.15,16.21,472717.0,16.0519,16.1314,16.042,16.1016,472717.0
2023-10-13 14:00:00,16.22,16.25,16.19,16.21,291836.0,16.1115,16.1413,16.0817,16.1016,291836.0
2023-10-13 14:30:00,16.21,16.23,16.14,16.19,780347.0,16.1016,16.1214,16.032,16.0817,780347.0
2023-10-13 15:00:00,16.19,16.24,16.17,16.23,1270102.0,16.0817,16.1314,16.0618,16.1214,1270102.0
2023-10-13 15:30:00,16.23,16.33,16.22,16.29,3986623.0,16.1214,16.2207,16.1115,16.181,3986623.0
2023-10-16 09:30:00,16.35,16.35,16.19,16.2,468278.0,16.2406,16.2406,16.0817,16.0916,468278.0
2023-10-16 10:00:00,16.19,16.35,16.17,16.3,460217.0,16.0817,16.2406,16.0618,16.1909,460217.0
2023-10-16 10:30:00,16.3,16.38,16.3,16.37,331846.0,16.1909,16.2704,16.1909,16.2605,331846.0
2023-10-16 11:00:00,16.37,16.39,16.34,16.35,313587.0,16.2605,16.2803,16.2307,16.2406,313587.0
2023-10-16 11:30:00,16.34,16.36,16.3,16.34,391226.0,16.2307,16.2505,16.1909,16.2307,391226.0
2023-10-16 12:00:00,16.34,16.36,16.29,16.3,210227.0,16.2307,16.2505,16.181,16.1909,210227.0
2023-10-16 12:30:00,16.3,16.32,16.26,16.27,265212.0,16.1909,16.2108,16.1512,16.1612,265212.0
2023-10-16 13:00:00,16.27,16.3,16.23,16.3,372727.0,16.1612,16.1909,16.1214,16.1909,372727.0
2023-10-16 13:30:00,16.3,16.35,16.28,16.35,471688.0,16.1909,16.2406,16.1711,16.2406,471688.0
2023-10-16 14:00:00,16.35,16.36,16.32,16.34,334616.0,16.2406,16.2505,16.2108,16.2307,334616.0
2023-10-16 14:30:00,16.34,16.4,16.33,16.39,388176.0,16.2307,16.2903,16.2207,16.2803,388176.0
2023-10-16 15:00:00,16.39,16.42,16.37,16.39,383878.0,16.2803,16.3101,16.2605,16.2803,383878.0
2023-10-16 15:30:00,16.39,16.42,16.36,16.4,1985681.0,16.2803,16.3101,16.2505,16.2903,1985681.0
2023-10-17 09:30:00,16.2,16.33,16.19,16.29,882419.0,16.0916,16.2207,16.0817,16.181,882419.0
2023-10-17 10:00:00,16.28,16.37,16.25,16.35,761831.0,16.1711,16.2605,16.1413,16.2406,761831.0
2023-10-17 10:30:00,16.35,16.38,16.32,16.32,466853.0,16.2406,16.2704,16.2108,16.2108,466853.0
2023-10-17 11:00:00,16.32,16.37,16.3,16.37,328431.0,16.2108,16.2605,16.1909,16.2605,328431.0
2023-10-17 11:30:00,16.36,16.45,16.36,16.41,403735.0,16.2505,16.3399,16.2505,16.3002,403735.0
2023-10-17 12:00:00,16.41,16.46,16.4,16.46,351134.0,16.3002,16.3499,16.2903,16.3499,351134.0
2023-10-17 12:30:00,16.46,16.46,16.38,16.39,354768.0,16.3499,16.3499,16.2704,16.2803,354768.0
2023-10-17 13:00:00,16.39,16.42,16.33,16.35,278219.0,16.2803,16.3101,16.2207,16.2406,278219.0
2023-10-17 13:30:00,16.35,16.36,16.29,16.3,746130.0,16.2406,16.2505,16.181,16.1909,746130.0
2023-10-17 14:00:00,16.3,16.32,16.28,16.32,355937.0,16.1909,16.2108,16.1711,16.2108,355937.0
2023-10-17 14:30:00,16.32,16.32,16.22,16.24,383748.0,16.2108,16.2108,16.1115,16.1314,383748.0
2023-10-17 15:00:00,16.24,16.34,16.23,16.34,571116.0,16.1314,16.2307,16.1214,16.2307,571116.0
2023-10-17 15:30:00,16.34,16.36,16.29,16.36,1945771.0,16.2307,16.2505,16.181,16.2505,1945771.0
2023-10-18 09:30:00,16.43,16.46,16.26,16.28,1115833.0,16.3201,16.3499,16.1512,16.1711,1115833.0
2023-10-18 10:00:00,16.28,16.32,16.21,16.21,474840.0,16.1711,16.2108,16.1016,16.1016,474840.0
2023-10-18 10:30:00,16.21,16.27,16.1,16.14,633350.0,16.1016,16.1612,15.9923,16.032,633350.0
2023-10-18 11:00:00,16.14,16.15,16.05,16.11,540149.0,16.032,16.042,15.9426,16.0022,540149.0
2023-10-18 11:30:00,16.1,16.15,16.03,16.05,574269.0,15.9923,16.042,15.9228,15.9426,574269.0
2023-10-18 12:00:00,16.05,16.09,16.03,16.05,500530.0,15.9426,15.9824,15.9228,15.9426,500530.0
2023-10-18 12:30:00,16.05,16.07,16.02,16.05,220057.0,15.9426,15.9625,15.9128,15.9426,220057.0
2023-10-18 13:00:00,16.05,16.15,16.05,16.14,550192.0,15.9426,16.042,15.9426,16.032,550192.0
2023-10-18 13:30:00,16.13,16.14,16.06,16.13,608820.0,16.0221,16.032,15.9526,16.0221,608820.0
2023-10-18 14:00:00,16.13,16.21,16.12,16.18,673626.0,16.0221,16.1016,16.0122,16.0718,673626.0
2023-10-18 14:30:00,16.18,16.21,16.15,16.2,687411.0,16.0718,16.1016,16.042,16.0916,687411.0
2023-10-18 15:00:00,16.2,16.22,16.17,16.18,640060.0,16.0916,16.1115,16.0618,16.0718,640060.0
2023-10-18 15:30:00,16.19,16.21,16.13,16.2,2331210.0,16.0817,16.1016,16.0221,16.0916,2331210.0
2023-10-19 09:30:00,16.22,16.27,16.18,16.25,410817.0,16.1115,16.1612,16.0718,16.1413,410817.0
2023-10-19 10:00:00,16.25,16.27,16.2,16.21,435242.0,16.1413,16.1612,16.0916,16.1016,435242.0
2023-10-19 10:30:00,16.22,16.22,16.13,16.21,424462.0,16.1115,16.1115,16.0221,16.1016,424462.0
2023-10-19 11:00:00,16.21,16.25,16.16,16.24,318982.0,16.1016,16.1413,16.0519,16.1314,318982.0
2023-10-19 11:30:00,16.25,16.34,16.24,16.3,302635.0,16.1413,16.2307,16.1314,16.1909,302635.0
2023-10-19 12:00:00,16.29,16.36,16.23,16.25,557873.0,16.181,16.2505,16.1214,16.1413,557873.0
2023-10-19 12:30:00,16.25,16.29,16.18,16.28,542593.0,16.1413,16.181,16.0718,16.1711,542593.0
2023-10-19 13:00:00,16.29,16.33,16.23,16.27,780577.0,16.181,16.2207,16.1214,16.1612,780577.0
2023-10-19 13:30:00,16.27,16.3,16.17,16.18,873129.0,16.1612,16.1909,16.0618,16.0718,873129.0
2023-10-19 14:00:00,16.18,16.22,16.1,16.13,694051.0,16.0718,16.1115,15.9923,16.0221,694051.0
2023-10-19 14:30:00,16.13,16.13,16.06,16.09,571329.0,16.0221,16.0221,15.9526,15.9824,571329.0
2023-10-19 15:00:00,16.09,16.11,16.03,16.07,624349.0,15.9824,16.0022,15.9228,15.9625,624349.0
2023-10-19 15:30:00,16.07,16.1,15.99,15.99,1890123.0,15.9625,15.9923,15.883,15.883,1890123.0
2023-10-20 09:30:00,16.04,16.16,15.95,16.09,1030039.0,15.9327,16.0519,15.8433,15.9824,1030039.0
2023-10-20 10:00:00,16.09,16.1,16.01,16.07,298675.0,15.9824,15.9923,15.9029,15.9625,298675.0
2023-10-20 10:30:00,16.07,16.18,16.06,16.14,486797.0,15.9625,16.0718,15.9526,16.032,486797.0
2023-10-20 11:00:00,16.14,16.16,16.1,16.14,452672.0,16.032,16.0519,15.9923,16.032,452672.0
2023-10-20 11:30:00,16.14,16.14,16.04,16.1,468116.0,16.032,16.032,15.9327,15.9923,468116.0
2023-10-20 12:00:00,16.1,16.11,16.05,16.09,322313.0,15.9923,16.0022,15.9426,15.9824,322313.0
2023-10-20 12:30:00,16.09,16.13,16.08,16.12,569068.0,15.9824,16.0221,15.9724,16.0122,569068.0
2023-10-20 13:00:00,16.12,16.14,16.07,16.11,778899.0,16.0122,16.032,15.9625,16.0022,778899.0
2023-10-20 13:30:00,16.11,16.12,16.07,16.12,359694.0,16.0022,16.0122,15.9625,16.0122,359694.0
2023-10-20 14:00:00,16.12,16.12,16.01,16.03,293970.0,16.0122,16.0122,15.9029,15.9228,293970.0
2023-10-20 14:30:00,16.03,16.08,16.01,16.04,375308.0,15.9228,15.9724,15.9029,15.9327,375308.0
2023-10-20 15:00:00,16.05,16.06,15.99,16.02,367789.0,15.9426,15.9526,15.883,15.9128,367789.0
2023-10-20 15:30:00,16.02,16.03,15.95,16.02,2743059.0,15.9128,15.9228,15.8433,15.9128,2743059.0
2023-10-23 09:30:00,15.7,15.82,15.62,15.77,1693076.0,15.595,15.7142,15.5155,15.6645,1693076.0
2023-10-23 10:00:00,15.77,15.81,15.74,15.75,895880.0,15.6645,15.7042,15.6347,15.6446,895880.0
2023-10-23 10:30:00,15.74,15.83,15.69,15.81,924371.0,15.6347,15.7241,15.585,15.7042,924371.0
2023-10-23 11:00:00,15.81,15.93,15.8,15.92,841773.0,15.7042,15.8234,15.6943,15.8135,841773.0
2023-10-23 11:30:00,15.92,15.96,15.86,15.9,519947.0,15.8135,15.8532,15.7539,15.7936,519947.0
2023-10-23 12:00:00,15.9,15.9,15.82,15.85,931188.0,15.7936,15.7936,15.7142,15.744,931188.0
2023-10-23 12:30:00,15.85,15.9,15.85,15.89,421422.0,15.744,15.7936,15.744,15.7837,421422.0
2023-10-23 13:00:00,15.89,15.9,15.84,15.86,317174.0,15.7837,15.7936,15.734,15.7539,317174.0
2023-10-23 13:30:00,15.85,15.9,15.82,15.86,612707.0,15.744,15.7936,15.7142,15.7539,612707.0
2023-10-23 14:00:00,15.86,15.86,15.81,15.82,347366.0,15.7539,15.7539,15.7042,15.7142,347366.0
2023-10-23 14:30:00,15.83,15.91,15.82,15.87,303629.0,15.7241,15.8036,15.7142,15.7638,303629.0
2023-10-23 15:00:00,15.87,15.87,15.74,15.76,542306.0,15.7638,15.7638,15.6347,15.6546,542306.0
2023-10-23 15:30:00,15.76,15.78,15.72,15.74,1452557.0,15.6546,15.6744,15.6148,15.6347,1452557.0
2023-10-24 09:30:00,15.96,16.08,15.89,16.07,749162.0,15.8532,15.9724,15.7837,15.9625,749162.0
2023-10-24 10:00:00,16.07,16.1,15.98,16.1,820975.0,15.9625,15.9923,15.8731,15.9923,820975.0
2023-10-24 10:30:00,16.1,16.13,16.05,16.09,779616.0,15.9923,16.0221,15.9426,15.9824,779616.0
2023-10-24 11:00:00,16.09,16.17,16.07,16.16,978206.0,15.9824,16.0618,15.9625,16.0519,978206.0
2023-10-24 11:30:00,16.16,16.19,16.11,16.16,434827.0,16.0519,16.0817,16.0022,16.0519,434827.0
2023-10-24 12:00:00,16.17,16.2,16.11,16.14,485086.0,16.0618,16.0916,16.0022,16.032,485086.0
2023-10-24 12:30:00,16.13,16.16,16.09,16.12,334128.0,16.0221,16.0519,15.9824,16.0122,334128.0
2023-10-24 13:00:00,16.12,16.18,16.1,16.16,494728.0,16.0122,16.0718,15.9923,16.0519,494728.0
2023-10-24 13:30:00,16.17,16.2,16.16,16.18,361109.0,16.0618,16.0916,16.0519,16.0718,361109.0
2023-10-24 14:00:00,16.18,16.19,16.15,16.16,252659.0,16.0718,16.0817,16.042,16.0519,252659.0
2023-10-24 14:30:00,16.17,16.22,16.17,16.21,288103.0,16.0618,16.1115,16.0618,16.1016,288103.0
2023-10-24 15:00:00,16.21,16.23,16.18,16.21,754088.0,16.1016,16.1214,16.0718,16.1016,754088.0
2023-10-24 15:30:00,16.21,16.23,16.18,16.19,1850319.0,16.1016,16.1214,16.0718,16.0817,1850319.0
2023-10-25 09:30:00,16.1,16.15,16.0,16.07,783374.0,15.9923,16.042,15.893,15.9625,783374.0
2023-10-25 10:00:00,16.06,16.08,16.0,16.08,565854.0,15.9526,15.9724,15.893,15.9724,565854.0
2023-10-25 10:30:00,16.07,16.17,16.06,16.1,884389.0,15.9625,16.0618,15.9526,15.9923,884389.0
2023-10-25 11:00:00,16.1,16.19,16.09,16.18,1926196.0,15.9923,16.0817,15.9824,16.0718,1926196.0
2023-10-25 11:30:00,16.18,16.18,16.1,16.13,494831.0,16.0718,16.0718,15.9923,16.0221,494831.0
2023-10-25 12:00:00,16.12,16.12,16.04,16.05,715251.0,16.0122,16.0122,15.9327,15.9426,715251.0
2023-10-25 12:30:00,16.05,16.09,16.04,16.06,454626.0,15.9426,15.9824,15.9327,15.9526,454626.0
2023-10-25 13:00:00,16.05,16.08,16.02,16.06,628463.0,15.9426,15.9724,15.9128,15.9526,628463.0
2023-10-25 13:30:00,16.07,16.09,15.99,16.02,574509.0,15.9625,15.9824,15.883,15.9128,574509.0
2023-10-25 14:00:00,16.02,16.09,16.01,16.05,604991.0,15.9128,15.9824,15.9029,15.9426,604991.0
2023-10-25 14:30:00,16.05,16.09,16.04,16.07,486271.0,15.9426,15.9824,15.9327,15.9625,486271.0
2023-10-25 15:00:00,16.07,16.08,16.03,16.08,631399.0,15.9625,15.9724,15.9228,15.9724,631399.0
2023-10-25 15:30:00,16.07,16.18,16.07,16.17,3071652.0,15.9625,16.0718,15.9625,16.0618,3071652.0
2023-10-26 09:30:00,16.48,16.54,15.95,15.98,2715476.0,16.3697,16.4293,15.8433,15.8731,2715476.0
2023-10-26 10:00:00,15.98,16.18,15.96,16.1,1989558.0,15.8731,16.0718,15.8532,15.9923,1989558.0
2023-10-26 10:30:00,16.09,16.12,16.0,16.09,882247.0,15.9824,16.0122,15.893,15.9824,882247.0
2023-10-26 11:00:00,16.09,16.16,16.06,16.12,1052672.0,15.9824,16.0519,15.9526,16.0122,1052672.0
2023-10-26 11:30:00,16.12,16.12,15.72,15.72,1504739.0,16.0122,16.0122,15.6148,15.6148,1504739.0
2023-10-26 12:00:00,15.71,15.81,15.59,15.75,2305977.0,15.6049,15.7042,15.4857,15.6446,2305977.0
2023-10-26 12:30:00,15.75,15.77,15.65,15.66,875691.0,15.6446,15.6645,15.5453,15.5552,875691.0
2023-10-26 13:00:00,15.66,15.79,15.65,15.77,1028917.0,15.5552,15.6844,15.5453,15.6645,1028917.0
2023-10-26 13:30:00,15.77,15.79,15.67,15.79,591578.0,15.6645,15.6844,15.5652,15.6844,591578.0
2023-10-26 14:00:00,15.78,15.93,15.77,15.92,1067172.0,15.6744,15.8234,15.6645,15.8135,1067172.0
2023-10-26 14:30:00,15.92,16.0,15.91,16.0,841277.0,15.8135,15.893,15.8036,15.893,841277.0
2023-10-26 15:00:00,16.0,16.04,15.84,15.84,1180316.0,15.893,15.9327,15.734,15.734,1180316.0
2023-10-26 15:30:00,15.85,15.91,15.83,15.88,3067257.0,15.744,15.8036,15.7241,15.7738,3067257.0
2023-10-27 09:30:00,15.82,16.19,15.82,16.17,987072.0,15.7142,16.0817,15.7142,16.0618,987072.0
2023-10-27 10:00:00,16.16,16.17,16.03,16.04,653608.0,16.0519,16.0618,15.9228,15.9327,653608.0
2023-10-27 10:30:00,16.05,16.13,16.02,16.1,650163.0,15.9426,16.0221,15.9128,15.9923,650163.0
2023-10-27 11:00:00,16.1,16.15,15.97,16.0,1064075.0,15.9923,16.042,15.8632,15.893,1064075.0
2023-10-27 11:30:00,15.99,16.14,15.98,16.08,772224.0,15.883,16.032,15.8731,15.9724,772224.0
2023-10-27 12:00:00,16.09,16.09,15.96,16.01,821135.0,15.9824,15.9824,15.8532,15.9029,821135.0
2023-10-27 12:30:00,16.0,16.05,15.96,15.98,335613.0,15.893,15.9426,15.8532,15.8731,335613.0
2023-10-27 13:00:00,15.98,15.98,15.88,15.96,868473.0,15.8731,15.8731,15.7738,15.8532,868473.0
2023-10-27 13:30:00,15.95,15.98,15.91,15.96,399213.0,15.8433,15.8731,15.8036,15.8532,399213.0
2023-10-27 14:00:00,15.96,16.01,15.93,15.94,871298.0,15.8532,15.9029,15.8234,15.8334,871298.0
2023-10-27 14:30:00,15.94,15.96,15.86,15.88,840847.0,15.8334,15.8532,15.7539,15.7738,840847.0
2023-10-27 15:00:00,15.87,15.9,15.84,15.85,1019733.0,15.7638,15.7936,15.734,15.744,1019733.0
2023-10-27 15:30:00,15.85,15.9,15.78,15.82,2659597.0,15.744,15.7936,15.6744,15.7142,2659597.0
2023-10-30 09:30:00,15.99,16.24,15.9,16.23,1545069.0,15.883,16.1314,15.7936,16.1214,1545069.0
2023-10-30 10:00:00,16.23,16.23,16.03,16.05,359678.0,16.1214,16.1214,15.9228,15.9426,359678.0
2023-10-30 10:30:00,16.05,16.06,15.96,16.06,420219.0,15.9426,15.9526,15.8532,15.9526,420219.0
2023-10-30 11:00:00,16.06,16.15,16.05,16.09,768811.0,15.9526,16.042,15.9426,15.9824,768811.0
2023-10-30 11:30:00,16.09,16.17,16.09,16.12,651071.0,15.9824,16.0618,15.9824,16.0122,651071.0
2023-10-30 12:00:00,16.12,16.15,16.11,16.14,437137.0,16.0122,16.042,16.0022,16.032,437137.0
2023-10-30 12:30:00,16.13,16.15,16.08,16.11,285932.0,16.0221,16.042,15.9724,16.0022,285932.0
2023-10-30 13:00:00,16.11,16.21,16.1,16.21,332854.0,16.0022,16.1016,15.9923,16.1016,332854.0
2023-10-30 13:30:00,16.21,16.26,16.18,16.23,444932.0,16.1016,16.1512,16.0718,16.1214,444932.0
2023-10-30 14:00:00,16.23,16.24,16.19,16.2,309354.0,16.1214,16.1314,16.0817,16.0916,309354.0
2023-10-30 14:30:00,16.2,16.26,16.19,16.23,431606.0,16.0916,16.1512,16.0817,16.1214,431606.0
2023-10-30 15:00:00,16.23,16.3,16.22,16.27,946250.0,16.1214,16.1909,16.1115,16.1612,946250.0
2023-10-30 15:30:00,16.27,16.28,16.19,16.2,1608990.0,16.1612,16.1711,16.0817,16.0916,1608990.0
2023-10-31 09:30:00,16.2,16.32,16.18,16.25,723485.0,16.0916,16.2108,16.0718,16.1413,723485.0
2023-10-31 10:00:00,16.25,16.26,16.14,16.14,402483.0,16.1413,16.1512,16.032,16.032,402483.0
2023-10-31 10:30:00,16.14,16.22,16.11,16.22,514438.0,16.032,16.1115,16.0022,16.1115,514438.0
2023-10-31 11:00:00,16.22,16.31,16.21,16.27,495208.0,16.1115,16.2009,16.1016,16.1612,495208.0
2023-10-31 11:30:00,16.27,16.31,16.23,16.3,670899.0,16.1612,16.2009,16.1214,16.1909,670899.0
2023-10-31 12:00:00,16.31,16.32,16.25,16.3,446223.0,16.2009,16.2108,16.1413,16.1909,446223.0
2023-10-31 12:30:00,16.3,16.35,16.29,16.33,358892.0,16.1909,16.2406,16.181,16.2207,358892.0
2023-10-31 13:00:00,16.34,16.38,16.34,16.37,306083.0,16.2307,16.2704,16.2307,16.2605,306083.0
2023-10-31 13:30:00,16.37,16.38,16.34,16.37,662739.0,16.2605,16.2704,16.2307,16.2605,662739.0
2023-10-31 14:00:00,16.37,16.37,16.29,16.3,783056.0,16.2605,16.2605,16.181,16.1909,783056.0
2023-10-31 14:30:00,16.3,16.36,16.29,16.34,487616.0,16.1909,16.2505,16.181,16.2307,487616.0
2023-10-31 15:00:00,16.35,16.39,16.33,16.36,591253.0,16.2406,16.2803,16.2207,16.2505,591253.0
2023-10-31 15:30:00,16.36,16.36,16.3,16.3,1783166.0,16.2505,16.2505,16.1909,16.1909,1783166.0
2023-11-01 09:30:00,16.35,16.47,16.3,16.37,1021318.0,16.2406,16.3598,16.1909,16.2605,1021318.0
2023-11-01 10:00:00,16.37,16.62,16.37,16.57,1901937.0,16.2605,16.5088,16.2605,16.4591,1901937.0
2023-11-01 10:30:00,16.58,16.61,16.56,16.57,910484.0,16.4691,16.4989,16.4492,16.4591,910484.0
2023-11-01 11:00:00,16.57,16.59,16.49,16.59,898816.0,16.4591,16.479,16.3797,16.479,898816.0
2023-11-01 11:30:00,16.59,16.63,16.57,16.63,874639.0,16.479,16.5187,16.4591,16.5187,874639.0
2023-11-01 12:00:00,16.63,16.63,16.55,16.59,372558.0,16.5187,16.5187,16.4393,16.479,372558.0
2023-11-01 12:30:00,16.59,16.64,16.58,16.62,346783.0,16.479,16.5287,16.4691,16.5088,346783.0
2023-11-01 13:00:00,16.62,16.64,16.58,16.63,495311.0,16.5088,16.5287,16.4691,16.5187,495311.0
2023-11-01 13:30:00,16.63,16.65,16.59,16.59,478859.0,16.5187,16.5386,16.479,16.479,478859.0
2023-11-01 14:00:00,16.6,16.66,16.54,16.65,765021.0,16.4889,16.5485,16.4293,16.5386,765021.0
2023-11-01 14:30:00,16.65,16.74,16.63,16.74,1046140.0,16.5386,16.628,16.5187,16.628,1046140.0
2023-11-01 15:00:00,16.74,16.78,16.72,16.76,1196096.0,16.628,16.6677,16.6081,16.6479,1196096.0
2023-11-01 15:30:00,16.76,16.77,16.66,16.67,3061546.0,16.6479,16.6578,16.5485,16.5585,3061546.0
2023-11-02 09:30:00,16.69,16.87,16.66,16.85,855331.0,16.5783,16.7571,16.5485,16.7373,855331.0
2023-11-02 10:00:00,16.86,16.93,16.85,16.88,818298.0,16.7472,16.8167,16.7373,16.7671,818298.0
2023-11-02 10:30:00,16.89,17.0,16.88,17.0,750766.0,16.777,16.8863,16.7671,16.8863,750766.0
2023-11-02 11:00:00,16.99,17.05,16.97,17.0,1059595.0,16.8763,16.9359,16.8565,16.8863,1059595.0
2023-11-02 11:30:00,17.0,17.04,16.97,16.97,385935.0,16.8863,16.926,16.8565,16.8565,385935.0
2023-11-02 12:00:00,16.97,16.98,16.9,16.91,2384807.0,16.8565,16.8664,16.7869,16.7969,2384807.0
2023-11-02 12:30:00,16.91,16.97,16.89,16.96,1440855.0,16.7969,16.8565,16.777,16.8465,1440855.0
2023-11-02 13:00:00,16.95,16.99,16.91,16.91,660325.0,16.8366,16.8763,16.7969,16.7969,660325.0
2023-11-02 13:30:00,16.92,16.95,16.91,16.94,531970.0,16.8068,16.8366,16.7969,16.8267,531970.0
2023-11-02 14:00:00,16.94,16.94,16.9,16.91,696838.0,16.8267,16.8267,16.7869,16.7969,696838.0
2023-11-02 14:30:00,16.91,16.95,16.9,16.91,507633.0,16.7969,16.8366,16.7869,16.7969,507633.0
2023-11-02 15:00:00,16.91,16.93,16.9,16.91,858355.0,16.7969,16.8167,16.7869,16.7969,858355.0
2023-11-02 15:30:00,16.91,16.95,16.74,16.76,5263352.0,16.7969,16.8366,16.628,16.6479,5263352.0
2023-11-03 09:30:00,17.02,17.06,16.93,16.94,1179435.0,16.9061,16.9459,16.8167,16.8267,1179435.0
2023-11-03 10:00:00,16.94,17.0,16.92,16.98,421676.0,16.8267,16.8863,16.8068,16.8664,421676.0
2023-11-03 10:30:00,16.98,17.01,16.96,16.98,889736.0,16.8664,16.8962,16.8465,16.8664,889736.0
2023-11-03 11:00:00,16.98,16.98,16.86,16.88,542390.0,16.8664,16.8664,16.7472,16.7671,542390.0
2023-11-03 11:30:00,16.88,16.97,16.87,16.95,354729.0,16.7671,16.8565,16.7571,16.8366,354729.0
2023-11-03 12:00:00,16.95,17.0,16.94,16.98,342652.0,16.8366,16.8863,16.8267,16.8664,342652.0
2023-11-03 12:30:00,16.98,17.0,16.97,16.98,291279.0,16.8664,16.8863,16.8565,16.8664,291279.0
2023-11-03 13:00:00,16.98,17.0,16.94,16.98,264529.0,16.8664,16.8863,16.8267,16.8664,264529.0
2023-11-03 13:30:00,16.98,17.02,16.97,17.02,393057.0,16.8664,16.9061,16.8565,16.9061,393057.0
2023-11-03 14:00:00,17.02,17.03,16.97,16.99,431555.0,16.9061,16.9161,16.8565,16.8763,431555.0
2023-11-03 14:30:00,16.98,17.0,16.96,16.96,305920.0,16.8664,16.8863,16.8465,16.8465,305920.0
2023-11-03 15:00:00,16.96,16.97,16.92,16.95,510435.0,16.8465,16.8565,16.8068,16.8366,510435.0
2023-11-03 15:30:00,16.95,16.95,16.88,16.89,1562963.0,16.8366,16.8366,16.7671,16.777,1562963.0
2023-11-06 09:30:00,16.9,16.96,16.81,16.89,553787.0,16.7869,16.8465,16.6975,16.777,553787.0
2023-11-06 10:00:00,16.9,16.95,16.82,16.95,332867.0,16.7869,16.8366,16.7075,16.8366,332867.0
2023-11-06 10:30:00,16.95,16.98,16.88,16.92,255562.0,16.8366,16.8664,16.7671,16.8068,255562.0
2023-11-06 11:00:00,16.92,16.96,16.9,16.94,365062.0,16.8068,16.8465,16.7869,16.8267,365062.0
2023-11-06 11:30:00,16.94,16.95,16.9,16.91,279344.0,16.8267,16.8366,16.7869,16.7969,279344.0
2023-11-06 12:00:00,16.91,16.95,16.9,16.95,502558.0,16.7969,16.8366,16.7869,16.8366,502558.0
2023-11-06 12:30:00,16.95,16.95,16.91,16.93,297290.0,16.8366,16.8366,16.7969,16.8167,297290.0
2023-11-06 13:00:00,16.93,16.93,16.85,16.88,775326.0,16.8167,16.8167,16.7373,16.7671,775326.0
2023-11-06 13:30:00,16.88,16.89,16.84,16.87,235406.0,16.7671,16.777,16.7273,16.7571,235406.0
2023-11-06 14:00:00,16.88,16.88,16.82,16.86,313382.0,16.7671,16.7671,16.7075,16.7472,313382.0
2023-11-06 14:30:00,16.86,16.88,16.85,16.86,322664.0,16.7472,16.7671,16.7373,16.7472,322664.0
2023-11-06 15:00:00,16.86,16.88,16.81,16.82,687185.0,16.7472,16.7671,16.6975,16.7075,687185.0
2023-11-06 15:30:00,16.82,16.84,16.76,16.77,1795768.0,16.7075,16.7273,16.6479,16.6578,1795768.0
2023-11-07 09:30:00,16.78,16.78,16.65,16.68,363532.0,16.6677,16.6677,16.5386,16.5684,363532.0
2023-11-07 10:00:00,16.68,16.77,16.67,16.76,308062.0,16.5684,16.6578,16.5585,16.6479,308062.0
2023-11-07 10:30:00,16.75,16.79,16.72,16.75,331772.0,16.6379,16.6777,16.6081,16.6379,331772.0
2023-11-07 11:00:00,16.75,16.81,16.74,16.76,420460.0,16.6379,16.6975,16.628,16.6479,420460.0
2023-11-07 11:30:00,16.76,16.82,16.75,16.78,201811.0,16.6479,16.7075,16.6379,16.6677,201811.0
2023-11-07 12:00:00,16.78,16.79,16.75,16.78,159530.0,16.6677,16.6777,16.6379,16.6677,159530.0
2023-11-07 12:30:00,16.77,16.81,16.76,16.8,176178.0,16.6578,16.6975,16.6479,16.6876,176178.0
2023-11-07 13:00:00,16.79,16.83,16.77,16.78,270358.0,16.6777,16.7174,16.6578,16.6677,270358.0
2023-11-07 13:30:00,16.78,16.78,16.74,16.76,274652.0,16.6677,16.6677,16.628,16.6479,274652.0
2023-11-07 14:00:00,16.75,16.77,16.7,16.71,220926.0,16.6379,16.6578,16.5883,16.5982,220926.0
2023-11-07 14:30:00,16.71,16.73,16.68,16.71,360503.0,16.5982,16.6181,16.5684,16.5982,360503.0
2023-11-07 15:00:00,16.72,16.75,16.7,16.71,771826.0,16.6081,16.6379,16.5883,16.5982,771826.0
2023-11-07 15:30:00,16.71,16.73,16.66,16.67,1111224.0,16.5982,16.6181,16.5485,16.5585,1111224.0
2023-11-08 09:30:00,16.58,16.65,16.43,16.48,372606.0,16.4691,16.5386,16.3201,16.3697,372606.0
2023-11-08 10:00:00,16.48,16.5,16.38,16.39,669086.0,16.3697,16.3896,16.2704,16.2803,669086.0
2023-11-08 10:30:00,16.38,16.45,16.36,16.44,407342.0,16.2704,16.3399,16.2505,16.33,407342.0
2023-11-08 11:00:00,16.43,16.45,16.34,16.38,346312.0,16.3201,16.3399,16.2307,16.2704,346312.0
2023-11-08 11:30:00,16.38,16.44,16.36,16.43,244881.0,16.2704,16.33,16.2505,16.3201,244881.0
2023-11-08 12:00:00,16.43,16.43,16.38,16.4,285464.0,16.3201,16.3201,16.2704,16.2903,285464.0
2023-11-08 12:30:00,16.39,16.44,16.38,16.44,233781.0,16.2803,16.33,16.2704,16.33,233781.0
2023-11-08 13:00:00,16.44,16.46,16.41,16.46,216086.0,16.33,16.3499,16.3002,16.3499,216086.0
2023-11-08 13:30:00,16.46,16.48,16.45,16.46,189929.0,16.3499,16.3697,16.3399,16.3499,189929.0
2023-11-08 14:00:00,16.46,16.5,16.45,16.48,216723.0,16.3499,16.3896,16.3399,16.3697,216723.0
2023-11-08 14:30:00,16.49,16.49,16.43,16.46,530681.0,16.3797,16.3797,16.3201,16.3499,530681.0
2023-11-08 15:00:00,16.46,16.49,16.45,16.46,447812.0,16.3499,16.3797,16.3399,16.3499,447812.0
2023-11-08 15:30:00,16.46,16.52,16.45,16.52,1153456.0,16.3499,16.4095,16.3399,16.4095,1153456.0
2023-11-09 09:30:00,16.56,16.68,16.5,16.65,805384.0,16.4492,16.5684,16.3896,16.5386,805384.0
2023-11-09 10:00:00,16.66,16.67,16.57,16.6,524122.0,16.5485,16.5585,16.4591,16.4889,524122.0
2023-11-09 10:30:00,16.6,16.65,16.58,16.63,212561.0,16.4889,16.5386,16.4691,16.5187,212561.0
2023-11-09 11:00:00,16.63,16.66,16.58,16.64,272011.0,16.5187,16.5485,16.4691,16.5287,272011.0
2023-11-09 11:30:00,16.64,16.7,16.61,16.69,458380.0,16.5287,16.5883,16.4989,16.5783,458380.0
2023-11-09 12:00:00,16.69,16.79,16.69,16.77,402057.0,16.5783,16.6777,16.5783,16.6578,402057.0
2023-11-09 12:30:00,16.77,16.79,16.76,16.79,143713.0,16.6578,16.6777,16.6479,16.6777,143713.0
2023-11-09 13:00:00,16.79,16.79,16.65,16.66,332996.0,16.6777,16.6777,16.5386,16.5485,332996.0
2023-11-09 13:30:00,16.66,16.71,16.62,16.69,408160.0,16.5485,16.5982,16.5088,16.5783,408160.0
2023-11-09 14:00:00,16.68,16.68,16.56,16.57,433868.0,16.5684,16.5684,16.4492,16.4591,433868.0
2023-11-09 14:30:00,16.57,16.6,16.52,16.54,383500.0,16.4591,16.4889,16.4095,16.4293,383500.0
2023-11-09 15:00:00,16.54,16.56,16.51,16.52,501544.0,16.4293,16.4492,16.3995,16.4095,501544.0
2023-11-09 15:30:00,16.52,16.54,16.47,16.5,1695544.0,16.4095,16.4293,16.3598,16.3896,1695544.0
2023-11-10 09:30:00,16.6,16.67,16.53,16.55,310652.0,16.4889,16.5585,16.4194,16.4393,310652.0
2023-11-10 10:00:00,16.54,16.65,16.53,16.63,680921.0,16.4293,16.5386,16.4194,16.5187,680921.0
2023-11-10 10:30:00,16.63,16.68,16.62,16.66,463157.0,16.5187,16.5684,16.5088,16.5485,463157.0
2023-11-10 11:00:00,16.66,16.77,16.65,16.75,710632.0,16.5485,16.6578,16.5386,16.6379,710632.0
2023-11-10 11:30:00,16.75,16.78,16.74,16.76,322448.0,16.6379,16.6677,16.628,16.6479,322448.0
2023-11-10 12:00:00,16.76,16.78,16.72,16.72,422372.0,16.6479,16.6677,16.6081,16.6081,422372.0
2023-11-10 12:30:00,16.72,16.77,16.72,16.77,387266.0,16.6081,16.6578,16.6081,16.6578,387266.0
2023-11-10 13:00:00,16.77,16.78,16.74,16.75,323184.0,16.6578,16.6677,16.628,16.6379,323184.0
2023-11-10 13:30:00,16.75,16.8,16.75,16.76,305597.0,16.6379,16.6876,16.6379,16.6479,305597.0
2023-11-10 14:00:00,16.76,16.77,16.74,16.76,234546.0,16.6479,16.6578,16.628,16.6479,234546.0
2023-11-10 14:30:00,16.76,16.77,16.73,16.75,346237.0,16.6479,16.6578,16.6181,16.6379,346237.0
2023-11-10 15:00:00,16.75,16.8,16.73,16.79,491222.0,16.6379,16.6876,16.6181,16.6777,491222.0
2023-11-10 15:30:00,16.8,16.81,16.76,16.79,1269189.0,16.6876,16.6975,16.6479,16.6777,1269189.0
2023-11-13 09:30:00,16.77,16.81,16.65,16.71,411666.0,16.6578,16.6975,16.5386,16.5982,411666.0
2023-11-13 10:00:00,16.71,16.73,16.67,16.68,408341.0,16.5982,16.6181,16.5585,16.5684,408341.0
2023-11-13 10:30:00,16.69,16.7,16.62,16.68,441744.0,16.5783,16.5883,16.5088,16.5684,441744.0
2023-11-13 11:00:00,16.68,16.7,16.57,16.6,332907.0,16.5684,16.5883,16.4591,16.4889,332907.0
2023-11-13 11:30:00,16.61,16.71,16.6,16.68,384668.0,16.4989,16.5982,16.4889,16.5684,384668.0
2023-11-13 12:00:00,16.68,16.72,16.67,16.7,191261.0,16.5684,16.6081,16.5585,16.5883,191261.0
2023-11-13 12:30:00,16.7,16.7,16.64,16.66,194959.0,16.5883,16.5883,16.5287,16.5485,194959.0
2023-11-13 13:00:00,16.66,16.66,16.62,16.64,194652.0,16.5485,16.5485,16.5088,16.5287,194652.0
2023-11-13 13:30:00,16.63,16.68,16.61,16.64,183488.0,16.5187,16.5684,16.4989,16.5287,183488.0
2023-11-13 14:00:00,16.64,16.66,16.6,16.6,192939.0,16.5287,16.5485,16.4889,16.4889,192939.0
2023-11-13 14:30:00,16.61,16.63,16.59,16.6,274862.0,16.4989,16.5187,16.479,16.4889,274862.0
2023-11-13 15:00:00,16.6,16.6,16.56,16.57,415595.0,16.4889,16.4889,16.4492,16.4591,415595.0
2023-11-13 15:30:00,16.56,16.61,16.56,16.56,1289251.0,16.4492,16.4989,16.4492,16.4492,1289251.0
2023-11-14 09:30:00,16.91,17.18,16.81,17.16,1338073.0,16.7969,17.0651,16.6975,17.0452,1338073.0
2023-11-14 10:00:00,17.17,17.25,17.11,17.18,1263771.0,17.0551,17.1346,16.9955,17.0651,1263771.0
2023-11-14 10:30:00,17.18,17.25,17.15,17.2,1096968.0,17.0651,17.1346,17.0353,17.0849,1096968.0
2023-11-14 11:00:00,17.19,17.36,17.19,17.36,1343879.0,17.075,17.2439,17.075,17.2439,1343879.0
2023-11-14 11:30:00,17.36,17.37,17.29,17.3,694599.0,17.2439,17.2538,17.1743,17.1843,694599.0
2023-11-14 12:00:00,17.3,17.32,17.27,17.3,700727.0,17.1843,17.2041,17.1545,17.1843,700727.0
2023-11-14 12:30:00,17.31,17.35,17.28,17.34,602909.0,17.1942,17.2339,17.1644,17.224,602909.0
2023-11-14 13:00:00,17.33,17.34,17.28,17.3,940457.0,17.2141,17.224,17.1644,17.1843,940457.0
2023-11-14 13:30:00,17.3,17.32,17.23,17.28,1000879.0,17.1843,17.2041,17.1147,17.1644,1000879.0
2023-11-14 14:00:00,17.28,17.32,17.25,17.3,872688.0,17.1644,17.2041,17.1346,17.1843,872688.0
2023-11-14 14:30:00,17.3,17.33,17.28,17.32,811639.0,17.1843,17.2141,17.1644,17.2041,811639.0
2023-11-14 15:00:00,17.32,17.38,17.28,17.37,1733139.0,17.2041,17.2637,17.1644,17.2538,1733139.0
2023-11-14 15:30:00,17.36,17.4,17.34,17.4,4124161.0,17.2439,17.2836,17.224,17.2836,4124161.0
2023-11-15 09:30:00,17.31,17.61,17.31,17.61,950711.0,17.1942,17.4922,17.1942,17.4922,950711.0
2023-11-15 10:00:00,17.61,17.63,17.54,17.6,991595.0,17.4922,17.5121,17.4227,17.4823,991595.0
2023-11-15 10:30:00,17.6,17.6,17.44,17.45,679689.0,17.4823,17.4823,17.3233,17.3333,679689.0
2023-11-15 11:00:00,17.45,17.48,17.42,17.44,598966.0,17.3333,17.3631,17.3035,17.3233,598966.0
2023-11-15 11:30:00,17.44,17.54,17.41,17.53,817589.0,17.3233,17.4227,17.2935,17.4127,817589.0
2023-11-15 12:00:00,17.53,17.57,17.5,17.54,483865.0,17.4127,17.4525,17.3829,17.4227,483865.0
2023-11-15 12:30:00,17.54,17.58,17.53,17.54,448049.0,17.4227,17.4624,17.4127,17.4227,448049.0
2023-11-15 13:00:00,17.54,17.57,17.52,17.55,439708.0,17.4227,17.4525,17.4028,17.4326,439708.0
2023-11-15 13:30:00,17.54,17.54,17.48,17.51,356321.0,17.4227,17.4227,17.3631,17.3929,356321.0
2023-11-15 14:00:00,17.51,17.52,17.48,17.51,361726.0,17.3929,17.4028,17.3631,17.3929,361726.0
2023-11-15 14:30:00,17.51,17.52,17.46,17.52,502161.0,17.3929,17.4028,17.3432,17.4028,502161.0
2023-11-15 15:00:00,17.51,17.54,17.5,17.54,604056.0,17.3929,17.4227,17.3829,17.4227,604056.0
2023-11-15 15:30:00,17.54,17.55,17.46,17.52,2515866.0,17.4227,17.4326,17.3432,17.4028,2515866.0
2023-11-16 09:30:00,17.65,17.76,17.6,17.7,966205.0,17.5319,17.6412,17.4823,17.5816,966205.0
2023-11-16 10:00:00,17.7,17.77,17.69,17.74,768336.0,17.5816,17.6511,17.5716,17.6213,768336.0
2023-11-16 10:30:00,17.75,17.75,17.68,17.69,469665.0,17.6312,17.6312,17.5617,17.5716,469665.0
2023-11-16 11:00:00,17.69,17.73,17.66,17.7,416016.0,17.5716,17.6114,17.5419,17.5816,416016.0
2023-11-16 11:30:00,17.7,17.78,17.65,17.73,753139.0,17.5816,17.661,17.5319,17.6114,753139.0
2023-11-16 12:00:00,17.73,17.78,17.7,17.77,816962.0,17.6114,17.661,17.5816,17.6511,816962.0
2023-11-16 12:30:00,17.76,17.85,17.76,17.85,598820.0,17.6412,17.7306,17.6412,17.7306,598820.0
2023-11-16 13:00:00,17.85,17.86,17.77,17.82,1064811.0,17.7306,17.7405,17.6511,17.7008,1064811.0
2023-11-16 13:30:00,17.82,17.84,17.76,17.81,1116336.0,17.7008,17.7206,17.6412,17.6908,1116336.0
2023-11-16 14:00:00,17.8,17.83,17.78,17.82,2451821.0,17.6809,17.7107,17.661,17.7008,2451821.0
2023-11-16 14:30:00,17.83,17.88,17.82,17.85,1038120.0,17.7107,17.7604,17.7008,17.7306,1038120.0
2023-11-16 15:00:00,17.85,17.85,17.78,17.82,773714.0,17.7306,17.7306,17.661,17.7008,773714.0
2023-11-16 15:30:00,17.82,17.83,17.74,17.75,2726328.0,17.7008,17.7107,17.6213,17.6312,2726328.0
2023-11-17 09:30:00,17.89,17.94,17.8,17.91,1946552.0,17.7703,17.82,17.6809,17.7902,1946552.0
2023-11-17 10:00:00,17.91,17.93,17.81,17.89,896979.0,17.7902,17.81,17.6908,17.7703,896979.0
2023-11-17 10:30:00,17.89,17.92,17.85,17.91,607021.0,17.7703,17.8001,17.7306,17.7902,607021.0
2023-11-17 11:00:00,17.91,17.96,17.9,17.91,532887.0,17.7902,17.8398,17.7802,17.7902,532887.0
2023-11-17 11:30:00,17.91,17.94,17.86,17.93,370108.0,17.7902,17.82,17.7405,17.81,370108.0
2023-11-17 12:00:00,17.92,17.97,17.91,17.95,565700.0,17.8001,17.8498,17.7902,17.8299,565700.0
2023-11-17 12:30:00,17.95,17.96,17.93,17.96,348218.0,17.8299,17.8398,17.81,17.8398,348218.0
2023-11-17 13:00:00,17.96,18.0,17.94,17.98,839227.0,17.8398,17.8796,17.82,17.8597,839227.0
2023-11-17 13:30:00,17.98,18.0,17.97,18.0,511430.0,17.8597,17.8796,17.8498,17.8796,511430.0
2023-11-17 14:00:00,18.0,18.0,17.96,18.0,999856.0,17.8796,17.8796,17.8398,17.8796,999856.0
2023-11-17 14:30:00,18.0,18.01,17.96,17.96,1433428.0,17.8796,17.8895,17.8398,17.8398,1433428.0
2023-11-17 15:00:00,17.96,17.97,17.93,17.95,1691355.0,17.8398,17.8498,17.81,17.8299,1691355.0
2023-11-17 15:30:00,17.95,17.95,17.86,17.93,3090904.0,17.8299,17.8299,17.7405,17.81,3090904.0
2023-11-20 09:30:00,17.9,18.01,17.78,17.99,1628632.0,17.7802,17.8895,17.661,17.8696,1628632.0
2023-11-20 10:00:00,17.99,18.03,17.93,17.96,1424465.0,17.8696,17.9094,17.81,17.8398,1424465.0
2023-11-20 10:30:00,17.96,18.03,17.95,17.98,834056.0,17.8398,17.9094,17.8299,17.8597,834056.0
2023-11-20 11:00:00,17.98,18.04,17.96,18.04,891947.0,17.8597,17.9193,17.8398,17.9193,891947.0
2023-11-20 11:30:00,18.04,18.04,17.97,18.0,563730.0,17.9193,17.9193,17.8498,17.8796,563730.0
2023-11-20 12:00:00,18.0,18.03,17.97,18.0,601347.0,17.8796,17.9094,17.8498,17.8796,601347.0
2023-11-20 12:30:00,18.0,18.0,17.93,17.93,599689.0,17.8796,17.8796,17.81,17.81,599689.0
2023-11-20 13:00:00,17.93,17.95,17.84,17.85,896378.0,17.81,17.8299,17.7206,17.7306,896378.0
2023-11-20 13:30:00,17.85,17.89,17.81,17.82,556500.0,17.7306,17.7703,17.6908,17.7008,556500.0
2023-11-20 14:00:00,17.82,17.83,17.78,17.82,572248.0,17.7008,17.7107,17.661,17.7008,572248.0
2023-11-20 14:30:00,17.82,17.84,17.79,17.81,771357.0,17.7008,17.7206,17.671,17.6908,771357.0
2023-11-20 15:00:00,17.81,17.83,17.75,17.76,942778.0,17.6908,17.7107,17.6312,17.6412,942778.0
2023-11-20 15:30:00,17.75,17.77,17.68,17.69,3817097.0,17.6312,17.6511,17.5617,17.5716,3817097.0
2023-11-21 09:30:00,17.75,17.8,17.59,17.59,889865.0,17.6312,17.6809,17.4723,17.4723,889865.0
2023-11-21 10:00:00,17.59,17.67,17.56,17.64,1397119.0,17.4723,17.5518,17.4425,17.522,1397119.0
2023-11-21 10:30:00,17.64,17.64,17.58,17.64,903161.0,17.522,17.522,17.4624,17.522,903161.0
2023-11-21 11:00:00,17.63,17.64,17.6,17.63,661340.0,17.5121,17.522,17.4823,17.5121,661340.0
2023-11-21 11:30:00,17.63,17.65,17.58,17.64,538996.0,17.5121,17.5319,17.4624,17.522,538996.0
2023-11-21 12:00:00,17.64,17.67,17.62,17.65,547244.0,17.522,17.5518,17.5021,17.5319,547244.0
2023-11-21 12:30:00,17.66,17.66,17.63,17.64,244931.0,17.5419,17.5419,17.5121,17.522,244931.0
2023-11-21 13:00:00,17.64,17.68,17.62,17.68,358523.0,17.522,17.5617,17.5021,17.5617,358523.0
2023-11-21 13:30:00,17.68,17.71,17.66,17.68,898189.0,17.5617,17.5915,17.5419,17.5617,898189.0
2023-11-21 14:00:00,17.68,17.7,17.66,17.7,441879.0,17.5617,17.5816,17.5419,17.5816,441879.0
2023-11-21 14:30:00,17.7,17.72,17.67,17.71,1419945.0,17.5816,17.6014,17.5518,17.5915,1419945.0
2023-11-21 15:00:00,17.71,17.77,17.7,17.75,701178.0,17.5915,17.6511,17.5816,17.6312,701178.0
2023-11-21 15:30:00,17.75,17.75,17.71,17.73,1784229.0,17.6312,17.6312,17.5915,17.6114,1784229.0
2023-11-22 09:30:00,17.7,17.7,17.57,17.64,671684.0,17.5816,17.5816,17.4525,17.522,671684.0
2023-11-22 10:00:00,17.64,17.72,17.6,17.68,506888.0,17.522,17.6014,17.4823,17.5617,506888.0
2023-11-22 10:30:00,17.68,17.75,17.67,17.7,384345.0,17.5617,17.6312,17.5518,17.5816,384345.0
2023-11-22 11:00:00,17.7,17.8,17.68,17.74,445378.0,17.5816,17.6809,17.5617,17.6213,445378.0
2023-11-22 11:30:00,17.75,17.75,17.71,17.73,427540.0,17.6312,17.6312,17.5915,17.6114,427540.0
2023-11-22 12:00:00,17.72,17.78,17.72,17.77,684176.0,17.6014,17.661,17.6014,17.6511,684176.0
2023-11-22 12:30:00,17.77,17.8,17.76,17.8,639724.0,17.6511,17.6809,17.6412,17.6809,639724.0
2023-11-22 13:00:00,17.79,17.84,17.79,17.84,562929.0,17.671,17.7206,17.671,17.7206,562929.0
2023-11-22 13:30:00,17.84,17.84,17.8,17.83,287163.0,17.7206,17.7206,17.6809,17.7107,287163.0
2023-11-22 14:00:00,17.83,17.88,17.83,17.87,461676.0,17.7107,17.7604,17.7107,17.7504,461676.0
2023-11-22 14:30:00,17.87,17.89,17.84,17.86,899779.0,17.7504,17.7703,17.7206,17.7405,899779.0
2023-11-22 15:00:00,17.85,17.94,17.84,17.94,774115.0,17.7306,17.82,17.7206,17.82,774115.0
2023-11-22 15:30:00,17.94,17.98,17.9,17.97,3604712.0,17.82,17.8597,17.7802,17.8498,3604712.0
2023-11-24 09:30:00,17.98,18.01,17.91,17.98,429365.0,17.8597,17.8895,17.7902,17.8597,429365.0
2023-11-24 10:00:00,17.98,18.01,17.98,18.0,540210.0,17.8597,17.8895,17.8597,17.8796,540210.0
2023-11-24 10:30:00,18.0,18.0,17.94,17.98,559336.0,17.8796,17.8796,17.82,17.8597,559336.0
2023-11-24 11:00:00,17.98,18.0,17.97,17.98,306001.0,17.8597,17.8796,17.8498,17.8597,306001.0
2023-11-24 11:30:00,17.98,18.0,17.95,17.96,446217.0,17.8597,17.8796,17.8299,17.8398,446217.0
2023-11-24 12:00:00,17.97,18.0,17.96,17.98,677075.0,17.8498,17.8796,17.8398,17.8597,677075.0
2023-11-24 12:30:00,17.98,18.01,17.98,18.0,691643.0,17.8597,17.8895,17.8597,17.8796,691643.0
2023-11-27 09:30:00,18.04,18.05,17.97,18.01,995490.0,17.9193,17.9292,17.8498,17.8895,995490.0
2023-11-27 10:00:00,18.01,18.05,17.96,17.98,479970.0,17.8895,17.9292,17.8398,17.8597,479970.0
2023-11-27 10:30:00,17.97,17.97,17.93,17.95,361245.0,17.8498,17.8498,17.81,17.8299,361245.0
2023-11-27 11:00:00,17.96,18.03,17.94,18.02,745844.0,17.8398,17.9094,17.82,17.8994,745844.0
2023-11-27 11:30:00,18.01,18.02,17.98,17.98,335711.0,17.8895,17.8994,17.8597,17.8597,335711.0
2023-11-27 12:00:00,17.98,17.99,17.94,17.95,302725.0,17.8597,17.8696,17.82,17.8299,302725.0
2023-11-27 12:30:00,17.94,18.02,17.94,17.98,1638155.0,17.82,17.8994,17.82,17.8597,1638155.0
2023-11-27 13:00:00,17.98,18.0,17.96,17.98,877861.0,17.8597,17.8796,17.8398,17.8597,877861.0
2023-11-27 13:30:00,17.98,17.99,17.93,17.97,1211439.0,17.8597,17.8696,17.81,17.8498,1211439.0
2023-11-27 14:00:00,17.97,17.99,17.95,17.96,865628.0,17.8498,17.8696,17.8299,17.8398,865628.0
2023-11-27 14:30:00,17.96,17.97,17.89,17.91,931832.0,17.8398,17.8498,17.7703,17.7902,931832.0
2023-11-27 15:00:00,17.91,17.93,17.87,17.92,1008237.0,17.7902,17.81,17.7504,17.8001,1008237.0
2023-11-27 15:30:00,17.91,17.92,17.87,17.89,2526817.0,17.7902,17.8001,17.7504,17.7703,2526817.0
2023-11-28 09:30:00,17.91,17.94,17.45,17.68,4347596.0,17.7902,17.82,17.3333,17.5617,4347596.0
2023-11-28 10:00:00,17.69,17.73,17.6,17.69,1216967.0,17.5716,17.6114,17.4823,17.5716,1216967.0
2023-11-28 10:30:00,17.69,17.85,17.68,17.75,1076180.0,17.5716,17.7306,17.5617,17.6312,1076180.0
2023-11-28 11:00:00,17.76,17.78,17.58,17.59,1019804.0,17.6412,17.661,17.4624,17.4723,1019804.0
2023-11-28 11:30:00,17.59,17.62,17.37,17.38,2217101.0,17.4723,17.5021,17.2538,17.2637,2217101.0
2023-11-28 12:00:00,17.38,17.58,17.34,17.48,2365320.0,17.2637,17.4624,17.224,17.3631,2365320.0
2023-11-28 12:30:00,17.48,17.63,17.46,17.54,931630.0,17.3631,17.5121,17.3432,17.4227,931630.0
2023-11-28 13:00:00,17.54,17.57,17.48,17.53,1099515.0,17.4227,17.4525,17.3631,17.4127,1099515.0
2023-11-28 13:30:00,17.53,17.53,17.44,17.48,811752.0,17.4127,17.4127,17.3233,17.3631,811752.0
2023-11-28 14:00:00,17.48,17.53,17.44,17.5,1238100.0,17.3631,17.4127,17.3233,17.3829,1238100.0
2023-11-28 14:30:00,17.5,17.58,17.48,17.56,1023517.0,17.3829,17.4624,17.3631,17.4425,1023517.0
2023-11-28 15:00:00,17.56,17.57,17.49,17.55,1202508.0,17.4425,17.4525,17.373,17.4326,1202508.0
2023-11-28 15:30:00,17.55,17.57,17.47,17.49,5300116.0,17.4326,17.4525,17.3531,17.373,5300116.0
2023-11-29 09:30:00,17.1,17.15,16.89,17.01,6603039.0,16.9856,17.0353,16.777,16.8962,6603039.0
2023-11-29 10:00:00,17.01,17.02,16.89,16.96,2800389.0,16.8962,16.9061,16.777,16.8465,2800389.0
2023-11-29 10:30:00,16.96,17.12,16.96,17.02,4119671.0,16.8465,17.0055,16.8465,16.9061,4119671.0
2023-11-29 11:00:00,17.02,17.19,17.01,17.11,2751628.0,16.9061,17.075,16.8962,16.9955,2751628.0
2023-11-29 11:30:00,17.11,17.24,17.06,17.21,2086883.0,16.9955,17.1247,16.9459,17.0949,2086883.0
2023-11-29 12:00:00,17.21,17.41,17.2,17.32,3050471.0,17.0949,17.2935,17.0849,17.2041,3050471.0
2023-11-29 12:30:00,17.32,17.38,17.29,17.3,1450689.0,17.2041,17.2637,17.1743,17.1843,1450689.0
2023-11-29 13:00:00,17.3,17.31,17.22,17.28,1399173.0,17.1843,17.1942,17.1048,17.1644,1399173.0
2023-11-29 13:30:00,17.28,17.28,17.15,17.16,1404305.0,17.1644,17.1644,17.0353,17.0452,1404305.0
2023-11-29 14:00:00,17.16,17.19,17.11,17.19,1748859.0,17.0452,17.075,16.9955,17.075,1748859.0
2023-11-29 14:30:00,17.19,17.23,17.14,17.2,1844380.0,17.075,17.1147,17.0253,17.0849,1844380.0
2023-11-29 15:00:00,17.2,17.2,17.09,17.11,3268199.0,17.0849,17.0849,16.9757,16.9955,3268199.0
2023-11-29 15:30:00,17.11,17.21,17.03,17.17,12406462.0,16.9955,17.0949,16.9161,17.0551,12406462.0
2023-11-30 09:30:00,17.06,17.13,17.03,17.11,2946754.0,16.9459,17.0154,16.9161,16.9955,2946754.0
2023-11-30 10:00:00,17.12,17.13,17.03,17.09,2460247.0,17.0055,17.0154,16.9161,16.9757,2460247.0
2023-11-30 10:30:00,17.1,17.22,17.07,17.19,3913760.0,16.9856,17.1048,16.9558,17.075,3913760.0
2023-11-30 11:00:00,17.19,17.2,17.09,17.1,2364646.0,17.075,17.0849,16.9757,16.9856,2364646.0
2023-11-30 11:30:00,17.11,17.16,17.1,17.1,1352030.0,16.9955,17.0452,16.9856,16.9856,1352030.0
2023-11-30 12:00:00,17.1,17.11,16.99,17.02,1024645.0,16.9856,16.9955,16.8763,16.9061,1024645.0
2023-11-30 12:30:00,17.02,17.04,16.98,17.03,920835.0,16.9061,16.926,16.8664,16.9161,920835.0
2023-11-30 13:00:00,17.03,17.06,17.0,17.01,1052618.0,16.9161,16.9459,16.8863,16.8962,1052618.0
2023-11-30 13:30:00,17.02,17.03,16.99,17.0,746882.0,16.9061,16.9161,16.8763,16.8863,746882.0
2023-11-30 14:00:00,17.0,17.01,16.97,16.99,1084409.0,16.8863,16.8962,16.8565,16.8763,1084409.0
2023-11-30 14:30:00,17.0,17.04,16.98,17.04,1416742.0,16.8863,16.926,16.8664,16.926,1416742.0
2023-11-30 15:00:00,17.04,17.06,16.99,17.02,959849.0,16.926,16.9459,16.8763,16.9061,959849.0
2023-11-30 15:30:00,17.02,17.19,17.01,17.17,7717014.0,16.9061,17.075,16.8962,17.0551,7717014.0
2023-12-01 09:30:00,17.19,17.2,17.11,17.17,1284927.0,17.075,17.0849,16.9955,17.0551,1284927.0
2023-12-01 10:00:00,17.18,17.19,17.05,17.05,626412.0,17.0651,17.075,16.9359,16.9359,626412.0
2023-12-01 10:30:00,17.06,17.15,17.05,17.11,559652.0,16.9459,17.0353,16.9359,16.9955,559652.0
2023-12-01 11:00:00,17.11,17.21,17.1,17.21,1435592.0,16.9955,17.0949,16.9856,17.0949,1435592.0
2023-12-01 11:30:00,17.21,17.27,17.2,17.24,456959.0,17.0949,17.1545,17.0849,17.1247,456959.0
2023-12-01 12:00:00,17.23,17.3,17.2,17.29,4252524.0,17.1147,17.1843,17.0849,17.1743,4252524.0
2023-12-01 12:30:00,17.29,17.31,17.26,17.29,681869.0,17.1743,17.1942,17.1445,17.1743,681869.0
2023-12-01 13:00:00,17.29,17.34,17.27,17.32,463051.0,17.1743,17.224,17.1545,17.2041,463051.0
2023-12-01 13:30:00,17.33,17.36,17.31,17.35,564873.0,17.2141,17.2439,17.1942,17.2339,564873.0
2023-12-01 14:00:00,17.35,17.38,17.33,17.36,462993.0,17.2339,17.2637,17.2141,17.2439,462993.0
2023-12-01 14:30:00,17.36,17.39,17.35,17.38,600512.0,17.2439,17.2737,17.2339,17.2637,600512.0
2023-12-01 15:00:00,17.38,17.4,17.36,17.39,495160.0,17.2637,17.2836,17.2439,17.2737,495160.0
2023-12-01 15:30:00,17.39,17.45,17.39,17.44,2588101.0,17.2737,17.3333,17.2737,17.3233,2588101.0
2023-12-04 09:30:00,17.42,17.57,17.33,17.42,1431136.0,17.3035,17.4525,17.2141,17.3035,1431136.0
2023-12-04 10:00:00,17.43,17.49,17.41,17.46,656508.0,17.3134,17.373,17.2935,17.3432,656508.0
2023-12-04 10:30:00,17.47,17.59,17.46,17.59,708617.0,17.3531,17.4723,17.3432,17.4723,708617.0
2023-12-04 11:00:00,17.58,17.59,17.51,17.53,803976.0,17.4624,17.4723,17.3929,17.4127,803976.0
2023-12-04 11:30:00,17.53,17.53,17.49,17.49,488002.0,17.4127,17.4127,17.373,17.373,488002.0
2023-12-04 12:00:00,17.5,17.53,17.49,17.53,856737.0,17.3829,17.4127,17.373,17.4127,856737.0
2023-12-04 12:30:00,17.53,17.53,17.42,17.45,661877.0,17.4127,17.4127,17.3035,17.3333,661877.0
2023-12-04 13:00:00,17.45,17.45,17.37,17.39,542462.0,17.3333,17.3333,17.2538,17.2737,542462.0
2023-12-04 13:30:00,17.39,17.39,17.34,17.36,1127123.0,17.2737,17.2737,17.224,17.2439,1127123.0
2023-12-04 14:00:00,17.36,17.38,17.3,17.34,627330.0,17.2439,17.2637,17.1843,17.224,627330.0
2023-12-04 14:30:00,17.34,17.35,17.31,17.32,575090.0,17.224,17.2339,17.1942,17.2041,575090.0
2023-12-04 15:00:00,17.32,17.34,17.28,17.29,639100.0,17.2041,17.224,17.1644,17.1743,639100.0
2023-12-04 15:30:00,17.3,17.31,17.24,17.27,2110648.0,17.1843,17.1942,17.1247,17.1545,2110648.0
2023-12-05 09:30:00,17.26,17.29,17.07,17.12,641277.0,17.1445,17.1743,16.9558,17.0055,641277.0
2023-12-05 10:00:00,17.12,17.19,17.04,17.11,805349.0,17.0055,17.075,16.926,16.9955,805349.0
2023-12-05 10:30:00,17.12,17.15,17.05,17.12,515181.0,17.0055,17.0353,16.9359,17.0055,515181.0
2023-12-05 11:00:00,17.12,17.18,17.07,17.18,610302.0,17.0055,17.0651,16.9558,17.0651,610302.0
2023-12-05 11:30:00,17.18,17.2,17.15,17.19,441121.0,17.0651,17.0849,17.0353,17.075,441121.0
2023-12-05 12:00:00,17.18,17.24,17.17,17.23,693374.0,17.0651,17.1247,17.0551,17.1147,693374.0
2023-12-05 12:30:00,17.24,17.25,17.2,17.24,413933.0,17.1247,17.1346,17.0849,17.1247,413933.0
2023-12-05 13:00:00,17.23,17.28,17.23,17.23,379136.0,17.1147,17.1644,17.1147,17.1147,379136.0
2023-12-05 13:30:00,17.23,17.24,17.13,17.16,4850733.0,17.1147,17.1247,17.0154,17.0452,4850733.0
2023-12-05 14:00:00,17.16,17.17,17.1,17.16,794329.0,17.0452,17.0551,16.9856,17.0452,794329.0
2023-12-05 14:30:00,17.16,17.16,17.07,17.07,642346.0,17.0452,17.0452,16.9558,16.9558,642346.0
2023-12-05 15:00:00,17.07,17.1,17.06,17.1,613181.0,16.9558,16.9856,16.9459,16.9856,613181.0
2023-12-05 15:30:00,17.1,17.13,17.03,17.06,2835963.0,16.9856,17.0154,16.9161,16.9459,2835963.0
2023-12-06 09:30:00,17.15,17.25,17.11,17.12,478416.0,17.0353,17.1346,16.9955,17.0055,478416.0
2023-12-06 10:00:00,17.12,17.16,17.07,17.14,563212.0,17.0055,17.0452,16.9558,17.0253,563212.0
2023-12-06 10:30:00,17.14,17.2,17.13,17.16,616142.0,17.0253,17.0849,17.0154,17.0452,616142.0
2023-12-06 11:00:00,17.16,17.2,17.15,17.18,384028.0,17.0452,17.0849,17.0353,17.0651,384028.0
2023-12-06 11:30:00,17.18,17.19,17.11,17.12,356375.0,17.0651,17.075,16.9955,17.0055,356375.0
2023-12-06 12:00:00,17.11,17.14,17.1,17.13,479378.0,16.9955,17.0253,16.9856,17.0154,479378.0
2023-12-06 12:30:00,17.14,17.21,17.13,17.2,602898.0,17.0253,17.0949,17.0154,17.0849,602898.0
2023-12-06 13:00:00,17.2,17.21,17.15,17.21,256755.0,17.0849,17.0949,17.0353,17.0949,256755.0
2023-12-06 13:30:00,17.21,17.23,17.2,17.23,184550.0,17.0949,17.1147,17.0849,17.1147,184550.0
2023-12-06 14:00:00,17.23,17.26,17.22,17.23,314552.0,17.1147,17.1445,17.1048,17.1147,314552.0
2023-12-06 14:30:00,17.24,17.24,17.21,17.21,241146.0,17.1247,17.1247,17.0949,17.0949,241146.0
2023-12-06 15:00:00,17.21,17.22,17.18,17.21,359656.0,17.0949,17.1048,17.0651,17.0949,359656.0
2023-12-06 15:30:00,17.2,17.25,17.18,17.25,1041887.0,17.0849,17.1346,17.0651,17.1346,1041887.0
2023-12-07 09:30:00,17.24,17.35,17.17,17.3,812671.0,17.1247,17.2339,17.0551,17.1843,812671.0
2023-12-07 10:00:00,17.3,17.33,17.21,17.28,424222.0,17.1843,17.2141,17.0949,17.1644,424222.0
2023-12-07 10:30:00,17.29,17.3,17.21,17.29,627228.0,17.1743,17.1843,17.0949,17.1743,627228.0
2023-12-07 11:00:00,17.28,17.29,17.22,17.25,766044.0,17.1644,17.1743,17.1048,17.1346,766044.0
2023-12-07 11:30:00,17.24,17.25,17.22,17.25,183085.0,17.1247,17.1346,17.1048,17.1346,183085.0
2023-12-07 12:00:00,17.25,17.26,17.2,17.21,349163.0,17.1346,17.1445,17.0849,17.0949,349163.0
2023-12-07 12:30:00,17.22,17.24,17.21,17.23,104484.0,17.1048,17.1247,17.0949,17.1147,104484.0
2023-12-07 13:00:00,17.23,17.24,17.2,17.23,171979.0,17.1147,17.1247,17.0849,17.1147,171979.0
2023-12-07 13:30:00,17.23,17.28,17.23,17.26,293230.0,17.1147,17.1644,17.1147,17.1445,293230.0
2023-12-07 14:00:00,17.26,17.35,17.25,17.35,672283.0,17.1445,17.2339,17.1346,17.2339,672283.0
2023-12-07 14:30:00,17.35,17.35,17.29,17.3,559488.0,17.2339,17.2339,17.1743,17.1843,559488.0
2023-12-07 15:00:00,17.3,17.37,17.29,17.34,675429.0,17.1843,17.2538,17.1743,17.224,675429.0
2023-12-07 15:30:00,17.34,17.38,17.29,17.36,2351707.0,17.224,17.2637,17.1743,17.2439,2351707.0
2023-12-08 09:30:00,17.37,17.39,17.28,17.3,620330.0,17.2538,17.2737,17.1644,17.1843,620330.0
2023-12-08 10:00:00,17.3,17.34,17.25,17.27,426608.0,17.1843,17.224,17.1346,17.1545,426608.0
2023-12-08 10:30:00,17.28,17.28,17.21,17.26,316701.0,17.1644,17.1644,17.0949,17.1445,316701.0
2023-12-08 11:00:00,17.26,17.28,17.24,17.27,267451.0,17.1445,17.1644,17.1247,17.1545,267451.0
2023-12-08 11:30:00,17.27,17.28,17.25,17.28,148601.0,17.1545,17.1644,17.1346,17.1644,148601.0
2023-12-08 12:00:00,17.28,17.33,17.26,17.32,268125.0,17.1644,17.2141,17.1445,17.2041,268125.0
2023-12-08 12:30:00,17.32,17.34,17.29,17.34,1415258.0,17.2041,17.224,17.1743,17.224,1415258.0
2023-12-08 13:00:00,17.34,17.37,17.3,17.37,1676428.0,17.224,17.2538,17.1843,17.2538,1676428.0
2023-12-08 13:30:00,17.37,17.41,17.36,17.41,310656.0,17.2538,17.2935,17.2439,17.2935,310656.0
2023-12-08 14:00:00,17.41,17.47,17.38,17.46,1460197.0,17.2935,17.3531,17.2637,17.3432,1460197.0
2023-12-08 14:30:00,17.46,17.5,17.45,17.5,630458.0,17.3432,17.3829,17.3333,17.3829,630458.0
2023-12-08 15:00:00,17.5,17.54,17.49,17.52,495452.0,17.3829,17.4227,17.373,17.4028,495452.0
2023-12-08 15:30:00,17.52,17.63,17.51,17.63,2374339.0,17.4028,17.5121,17.3929,17.5121,2374339.0
2023-12-11 09:30:00,17.51,17.67,17.48,17.49,1299392.0,17.3929,17.5518,17.3631,17.373,1299392.0
2023-12-11 10:00:00,17.48,17.63,17.48,17.62,1032755.0,17.3631,17.5121,17.3631,17.5021,1032755.0
2023-12-11 10:30:00,17.62,17.67,17.53,17.64,748725.0,17.5021,17.5518,17.4127,17.522,748725.0
2023-12-11 11:00:00,17.63,17.73,17.63,17.73,702453.0,17.5121,17.6114,17.5121,17.6114,702453.0
2023-12-11 11:30:00,17.73,17.73,17.65,17.69,943524.0,17.6114,17.6114,17.5319,17.5716,943524.0
2023-12-11 12:00:00,17.7,17.7,17.59,17.61,752222.0,17.5816,17.5816,17.4723,17.4922,752222.0
2023-12-11 12:30:00,17.6,17.66,17.59,17.62,528872.0,17.4823,17.5419,17.4723,17.5021,528872.0
2023-12-11 13:00:00,17.61,17.67,17.6,17.64,745703.0,17.4922,17.5518,17.4823,17.522,745703.0
2023-12-11 13:30:00,17.64,17.65,17.59,17.61,273027.0,17.522,17.5319,17.4723,17.4922,273027.0
2023-12-11 14:00:00,17.61,17.64,17.58,17.63,598537.0,17.4922,17.522,17.4624,17.5121,598537.0
2023-12-11 14:30:00,17.63,17.68,17.63,17.65,419734.0,17.5121,17.5617,17.5121,17.5319,419734.0
2023-12-11 15:00:00,17.66,17.66,17.6,17.62,720737.0,17.5419,17.5419,17.4823,17.5021,720737.0
2023-12-11 15:30:00,17.63,17.64,17.58,17.63,1440147.0,17.5121,17.522,17.4624,17.5121,1440147.0
2023-12-12 09:30:00,17.71,17.73,17.53,17.61,981507.0,17.5915,17.6114,17.4127,17.4922,981507.0
2023-12-12 10:00:00,17.61,17.68,17.59,17.64,1072020.0,17.4922,17.5617,17.4723,17.522,1072020.0
2023-12-12 10:30:00,17.64,17.7,17.62,17.63,873425.0,17.522,17.5816,17.5021,17.5121,873425.0
2023-12-12 11:00:00,17.63,17.68,17.62,17.64,1087967.0,17.5121,17.5617,17.5021,17.522,1087967.0
2023-12-12 11:30:00,17.64,17.66,17.59,17.65,462979.0,17.522,17.5419,17.4723,17.5319,462979.0
2023-12-12 12:00:00,17.64,17.67,17.64,17.66,662757.0,17.522,17.5518,17.522,17.5419,662757.0
2023-12-12 12:30:00,17.67,17.68,17.65,17.66,442143.0,17.5518,17.5617,17.5319,17.5419,442143.0
2023-12-12 13:00:00,17.67,17.76,17.66,17.75,1051585.0,17.5518,17.6412,17.5419,17.6312,1051585.0
2023-12-12 13:30:00,17.75,17.75,17.71,17.73,411051.0,17.6312,17.6312,17.5915,17.6114,411051.0
2023-12-12 14:00:00,17.73,17.74,17.69,17.73,418935.0,17.6114,17.6213,17.5716,17.6114,418935.0
2023-12-12 14:30:00,17.73,17.75,17.71,17.75,335178.0,17.6114,17.6312,17.5915,17.6312,335178.0
2023-12-12 15:00:00,17.74,17.75,17.7,17.71,547126.0,17.6213,17.6312,17.5816,17.5915,547126.0
2023-12-12 15:30:00,17.71,17.74,17.7,17.73,2186698.0,17.5915,17.6213,17.5816,17.6114,2186698.0
2023-12-13 09:30:00,17.79,17.79,17.65,17.76,474137.0,17.671,17.671,17.5319,17.6412,474137.0
2023-12-13 10:00:00,17.76,17.85,17.75,17.79,451507.0,17.6412,17.7306,17.6312,17.671,451507.0
2023-12-13 10:30:00,17.79,17.87,17.75,17.79,1146973.0,17.671,17.7504,17.6312,17.671,1146973.0
2023-12-13 11:00:00,17.79,17.82,17.74,17.8,452458.0,17.671,17.7008,17.6213,17.6809,452458.0
2023-12-13 11:30:00,17.8,17.89,17.8,17.88,277834.0,17.6809,17.7703,17.6809,17.7604,277834.0
2023-12-13 12:00:00,17.89,17.89,17.86,17.87,341538.0,17.7703,17.7703,17.7405,17.7504,341538.0
2023-12-13 12:30:00,17.87,17.93,17.86,17.89,484027.0,17.7504,17.81,17.7405,17.7703,484027.0
2023-12-13 13:00:00,17.89,17.94,17.89,17.94,253198.0,17.7703,17.82,17.7703,17.82,253198.0
2023-12-13 13:30:00,17.93,17.97,17.9,17.92,769537.0,17.81,17.8498,17.7802,17.8001,769537.0
2023-12-13 14:00:00,17.91,18.05,17.91,17.98,926149.0,17.7902,17.9292,17.7902,17.8597,926149.0
2023-12-13 14:30:00,17.98,18.09,17.97,18.07,1029626.0,17.8597,17.969,17.8498,17.9491,1029626.0
2023-12-13 15:00:00,18.08,18.09,18.0,18.09,1246272.0,17.959,17.969,17.8796,17.969,1246272.0
2023-12-13 15:30:00,18.09,18.24,18.07,18.15,3325674.0,17.969,18.118,17.9491,18.0286,3325674.0
2023-12-14 09:30:00,18.3,18.32,17.95,18.08,10063167.0,18.1776,18.1974,17.8299,17.959,10063167.0
2023-12-14 10:00:00,18.09,18.28,18.07,18.16,5253842.0,17.969,18.1577,17.9491,18.0385,5253842.0
2023-12-14 10:30:00,18.16,18.19,18.11,18.14,2080308.0,18.0385,18.0683,17.9888,18.0186,2080308.0
2023-12-14 11:00:00,18.14,18.16,18.01,18.07,2785914.0,18.0186,18.0385,17.8895,17.9491,2785914.0
2023-12-14 11:30:00,18.07,18.09,17.99,18.08,1690186.0,17.9491,17.969,17.8696,17.959,1690186.0
2023-12-14 12:00:00,18.07,18.11,17.99,18.05,1591720.0,17.9491,17.9888,17.8696,17.9292,1591720.0
2023-12-14 12:30:00,18.05,18.07,17.83,17.85,2043415.0,17.9292,17.9491,17.7107,17.7306,2043415.0
2023-12-14 13:00:00,17.84,17.96,17.82,17.91,1833188.0,17.7206,17.8398,17.7008,17.7902,1833188.0
2023-12-14 13:30:00,17.91,17.95,17.79,17.79,3372804.0,17.7902,17.8299,17.671,17.671,3372804.0
2023-12-14 14:00:00,17.79,17.88,17.72,17.8,2625071.0,17.671,17.7604,17.6014,17.6809,2625071.0
2023-12-14 14:30:00,17.8,17.93,17.77,17.92,2085135.0,17.6809,17.81,17.6511,17.8001,2085135.0
2023-12-14 15:00:00,17.91,17.96,17.87,17.89,1579136.0,17.7902,17.8398,17.7504,17.7703,1579136.0
2023-12-14 15:30:00,17.89,17.95,17.82,17.9,6807057.0,17.7703,17.8299,17.7008,17.7802,6807057.0
2023-12-15 09:30:00,17.77,17.78,17.56,17.71,6813277.0,17.6511,17.661,17.4425,17.5915,6813277.0
2023-12-15 10:00:00,17.71,17.74,17.66,17.73,1822431.0,17.5915,17.6213,17.5419,17.6114,1822431.0
2023-12-15 10:30:00,17.73,17.9,17.73,17.88,1759917.0,17.6114,17.7802,17.6114,17.7604,1759917.0
2023-12-15 11:00:00,17.88,17.89,17.72,17.77,1410116.0,17.7604,17.7703,17.6014,17.6511,1410116.0
2023-12-15 11:30:00,17.77,17.8,17.73,17.79,763948.0,17.6511,17.6809,17.6114,17.671,763948.0
2023-12-15 12:00:00,17.79,17.89,17.77,17.84,1368423.0,17.671,17.7703,17.6511,17.7206,1368423.0
2023-12-15 12:30:00,17.85,17.89,17.81,17.82,1368218.0,17.7306,17.7703,17.6908,17.7008,1368218.0
2023-12-15 13:00:00,17.82,17.93,17.82,17.91,1879683.0,17.7008,17.81,17.7008,17.7902,1879683.0
2023-12-15 13:30:00,17.91,17.93,17.76,17.76,1993111.0,17.7902,17.81,17.6412,17.6412,1993111.0
2023-12-15 14:00:00,17.77,17.77,17.72,17.74,1212742.0,17.6511,17.6511,17.6014,17.6213,1212742.0
2023-12-15 14:30:00,17.73,17.78,17.73,17.77,1413031.0,17.6114,17.661,17.6114,17.6511,1413031.0
2023-12-15 15:00:00,17.77,17.79,17.73,17.74,1249267.0,17.6511,17.671,17.6114,17.6213,1249267.0
2023-12-15 15:30:00,17.74,17.76,17.61,17.63,13618710.0,17.6213,17.6412,17.4922,17.5121,13618710.0
2023-12-18 09:30:00,17.57,17.72,17.48,17.55,2338609.0,17.4525,17.6014,17.3631,17.4326,2338609.0
2023-12-18 10:00:00,17.55,17.57,17.44,17.46,1490509.0,17.4326,17.4525,17.3233,17.3432,1490509.0
2023-12-18 10:30:00,17.46,17.47,17.25,17.39,3707230.0,17.3432,17.3531,17.1346,17.2737,3707230.0
2023-12-18 11:00:00,17.39,17.44,17.31,17.38,2339441.0,17.2737,17.3233,17.1942,17.2637,2339441.0
2023-12-18 11:30:00,17.37,17.42,17.31,17.32,1496584.0,17.2538,17.3035,17.1942,17.2041,1496584.0
2023-12-18 12:00:00,17.32,17.41,17.31,17.39,1285359.0,17.2041,17.2935,17.1942,17.2737,1285359.0
2023-12-18 12:30:00,17.39,17.41,17.33,17.36,961895.0,17.2737,17.2935,17.2141,17.2439,961895.0
2023-12-18 13:00:00,17.36,17.4,17.34,17.36,781724.0,17.2439,17.2836,17.224,17.2439,781724.0
2023-12-18 13:30:00,17.36,17.4,17.34,17.37,894416.0,17.2439,17.2836,17.224,17.2538,894416.0
2023-12-18 14:00:00,17.36,17.41,17.34,17.37,988328.0,17.2439,17.2935,17.224,17.2538,988328.0
2023-12-18 14:30:00,17.37,17.39,17.21,17.25,1898522.0,17.2538,17.2737,17.0949,17.1346,1898522.0
2023-12-18 15:00:00,17.25,17.37,17.2,17.35,1747733.0,17.1346,17.2538,17.0849,17.2339,1747733.0
2023-12-18 15:30:00,17.36,17.36,17.25,17.31,6154997.0,17.2439,17.2439,17.1346,17.1942,6154997.0
2023-12-19 09:30:00,17.42,17.51,17.37,17.44,2196046.0,17.3035,17.3929,17.2538,17.3233,2196046.0
2023-12-19 10:00:00,17.44,17.54,17.44,17.47,1085149.0,17.3233,17.4227,17.3233,17.3531,1085149.0
2023-12-19 10:30:00,17.47,17.61,17.46,17.59,827275.0,17.3531,17.4922,17.3432,17.4723,827275.0
2023-12-19 11:00:00,17.59,17.63,17.55,17.61,631609.0,17.4723,17.5121,17.4326,17.4922,631609.0
2023-12-19 11:30:00,17.62,17.64,17.57,17.6,865691.0,17.5021,17.522,17.4525,17.4823,865691.0
2023-12-19 12:00:00,17.6,17.64,17.59,17.64,690779.0,17.4823,17.522,17.4723,17.522,690779.0
2023-12-19 12:30:00,17.63,17.66,17.59,17.64,483586.0,17.5121,17.5419,17.4723,17.522,483586.0
2023-12-19 13:00:00,17.64,17.65,17.61,17.65,513861.0,17.522,17.5319,17.4922,17.5319,513861.0
2023-12-19 13:30:00,17.65,17.66,17.61,17.63,561237.0,17.5319,17.5419,17.4922,17.5121,561237.0
2023-12-19 14:00:00,17.63,17.64,17.59,17.6,666221.0,17.5121,17.522,17.4723,17.4823,666221.0
2023-12-19 14:30:00,17.61,17.61,17.51,17.55,1087219.0,17.4922,17.4922,17.3929,17.4326,1087219.0
2023-12-19 15:00:00,17.55,17.58,17.51,17.58,1022954.0,17.4326,17.4624,17.3929,17.4624,1022954.0
2023-12-19 15:30:00,17.58,17.64,17.54,17.62,2946704.0,17.4624,17.522,17.4227,17.5021,2946704.0
2023-12-20 09:30:00,17.62,17.65,17.45,17.61,1300766.0,17.5021,17.5319,17.3333,17.4922,1300766.0
2023-12-20 10:00:00,17.61,17.64,17.54,17.57,520404.0,17.4922,17.522,17.4227,17.4525,520404.0
2023-12-20 10:30:00,17.57,17.66,17.56,17.66,819292.0,17.4525,17.5419,17.4425,17.5419,819292.0
2023-12-20 11:00:00,17.66,17.68,17.6,17.66,1079790.0,17.5419,17.5617,17.4823,17.5419,1079790.0
2023-12-20 11:30:00,17.65,17.65,17.59,17.63,602160.0,17.5319,17.5319,17.4723,17.5121,602160.0
2023-12-20 12:00:00,17.63,17.63,17.53,17.57,1208846.0,17.5121,17.5121,17.4127,17.4525,1208846.0
2023-12-20 12:30:00,17.57,17.62,17.57,17.61,287618.0,17.4525,17.5021,17.4525,17.4922,287618.0
2023-12-20 13:00:00,17.62,17.65,17.58,17.58,579519.0,17.5021,17.5319,17.4624,17.4624,579519.0
2023-12-20 13:30:00,17.59,17.65,17.57,17.6,499585.0,17.4723,17.5319,17.4525,17.4823,499585.0
2023-12-20 14:00:00,17.6,17.61,17.58,17.61,579599.0,17.4823,17.4922,17.4624,17.4922,579599.0
2023-12-20 14:30:00,17.61,17.65,17.49,17.52,931533.0,17.4922,17.5319,17.373,17.4028,931533.0
2023-12-20 15:00:00,17.52,17.54,17.41,17.41,3070576.0,17.4028,17.4227,17.2935,17.2935,3070576.0
2023-12-20 15:30:00,17.41,17.42,17.33,17.37,3319568.0,17.2935,17.3035,17.2141,17.2538,3319568.0
2023-12-21 09:30:00,17.36,17.49,17.29,17.45,1140544.0,17.2439,17.373,17.1743,17.3333,1140544.0
2023-12-21 10:00:00,17.45,17.47,17.42,17.43,903989.0,17.3333,17.3531,17.3035,17.3134,903989.0
2023-12-21 10:30:00,17.43,17.51,17.42,17.51,470938.0,17.3134,17.3929,17.3035,17.3929,470938.0
2023-12-21 11:00:00,17.51,17.51,17.4,17.44,649630.0,17.3929,17.3929,17.2836,17.3233,649630.0
2023-12-21 11:30:00,17.44,17.44,17.35,17.38,1713968.0,17.3233,17.3233,17.2339,17.2637,1713968.0
2023-12-21 12:00:00,17.38,17.38,17.33,17.36,539901.0,17.2637,17.2637,17.2141,17.2439,539901.0
2023-12-21 12:30:00,17.36,17.4,17.35,17.37,511589.0,17.2439,17.2836,17.2339,17.2538,511589.0
2023-12-21 13:00:00,17.38,17.41,17.37,17.4,296213.0,17.2637,17.2935,17.2538,17.2836,296213.0
2023-12-21 13:30:00,17.41,17.41,17.37,17.4,890796.0,17.2935,17.2935,17.2538,17.2836,890796.0
2023-12-21 14:00:00,17.4,17.42,17.39,17.41,217179.0,17.2836,17.3035,17.2737,17.2935,217179.0
2023-12-21 14:30:00,17.41,17.43,17.37,17.37,619520.0,17.2935,17.3134,17.2538,17.2538,619520.0
2023-12-21 15:00:00,17.37,17.44,17.35,17.44,762111.0,17.2538,17.3233,17.2339,17.3233,762111.0
2023-12-21 15:30:00,17.44,17.48,17.42,17.46,2069324.0,17.3233,17.3631,17.3035,17.3432,2069324.0
2023-12-22 09:30:00,17.51,17.58,17.48,17.55,702063.0,17.3929,17.4624,17.3631,17.4326,702063.0
2023-12-22 10:00:00,17.56,17.64,17.52,17.63,1590219.0,17.4425,17.522,17.4028,17.5121,1590219.0
2023-12-22 10:30:00,17.63,17.63,17.5,17.55,763245.0,17.5121,17.5121,17.3829,17.4326,763245.0
2023-12-22 11:00:00,17.55,17.61,17.54,17.6,665461.0,17.4326,17.4922,17.4227,17.4823,665461.0
2023-12-22 11:30:00,17.6,17.6,17.54,17.56,412032.0,17.4823,17.4823,17.4227,17.4425,412032.0
2023-12-22 12:00:00,17.55,17.59,17.54,17.55,597482.0,17.4326,17.4723,17.4227,17.4326,597482.0
2023-12-22 12:30:00,17.55,17.58,17.54,17.57,370557.0,17.4326,17.4624,17.4227,17.4525,370557.0
2023-12-22 13:00:00,17.57,17.6,17.54,17.6,347843.0,17.4525,17.4823,17.4227,17.4823,347843.0
2023-12-22 13:30:00,17.59,17.6,17.56,17.59,423896.0,17.4723,17.4823,17.4425,17.4723,423896.0
2023-12-22 14:00:00,17.58,17.59,17.49,17.5,594058.0,17.4624,17.4723,17.373,17.3829,594058.0
2023-12-22 14:30:00,17.5,17.55,17.47,17.55,497111.0,17.3829,17.4326,17.3531,17.4326,497111.0
2023-12-22 15:00:00,17.55,17.57,17.51,17.53,799353.0,17.4326,17.4525,17.3929,17.4127,799353.0
2023-12-22 15:30:00,17.53,17.63,17.5,17.63,2508936.0,17.4127,17.5121,17.3829,17.5121,2508936.0
2023-12-26 09:30:00,17.65,17.83,17.62,17.81,652651.0,17.5319,17.7107,17.5021,17.6908,652651.0
2023-12-26 10:00:00,17.81,17.87,17.81,17.85,717329.0,17.6908,17.7504,17.6908,17.7306,717329.0
2023-12-26 10:30:00,17.85,17.9,17.83,17.89,692071.0,17.7306,17.7802,17.7107,17.7703,692071.0
2023-12-26 11:00:00,17.88,17.93,17.84,17.91,561786.0,17.7604,17.81,17.7206,17.7902,561786.0
2023-12-26 11:30:00,17.91,17.95,17.9,17.95,308850.0,17.7902,17.8299,17.7802,17.8299,308850.0
2023-12-26 12:00:00,17.95,18.0,17.93,17.99,294594.0,17.8299,17.8796,17.81,17.8696,294594.0
2023-12-26 12:30:00,17.98,18.0,17.94,17.94,1211450.0,17.8597,17.8796,17.82,17.82,1211450.0
2023-12-26 13:00:00,17.95,17.97,17.93,17.95,199101.0,17.8299,17.8498,17.81,17.8299,199101.0
2023-12-26 13:30:00,17.95,17.96,17.92,17.94,436311.0,17.8299,17.8398,17.8001,17.82,436311.0
2023-12-26 14:00:00,17.95,17.97,17.92,17.96,438278.0,17.8299,17.8498,17.8001,17.8398,438278.0
2023-12-26 14:30:00,17.96,17.97,17.94,17.96,367285.0,17.8398,17.8498,17.82,17.8398,367285.0
2023-12-26 15:00:00,17.96,17.97,17.91,17.97,839626.0,17.8398,17.8498,17.7902,17.8498,839626.0
2023-12-26 15:30:00,17.96,17.99,17.85,17.87,2064918.0,17.8398,17.8696,17.7306,17.7504,2064918.0
2023-12-27 09:30:00,17.84,17.92,17.78,17.89,653222.0,17.7206,17.8001,17.661,17.7703,653222.0
2023-12-27 10:00:00,17.89,17.91,17.84,17.88,405346.0,17.7703,17.7902,17.7206,17.7604,405346.0
2023-12-27 10:30:00,17.88,17.91,17.85,17.87,418062.0,17.7604,17.7902,17.7306,17.7504,418062.0
2023-12-27 11:00:00,17.86,17.87,17.81,17.83,416777.0,17.7405,17.7504,17.6908,17.7107,416777.0
2023-12-27 11:30:00,17.84,17.87,17.83,17.87,268058.0,17.7206,17.7504,17.7107,17.7504,268058.0
2023-12-27 12:00:00,17.86,17.87,17.84,17.84,200971.0,17.7405,17.7504,17.7206,17.7206,200971.0
2023-12-27 12:30:00,17.84,17.88,17.83,17.88,325218.0,17.7206,17.7604,17.7107,17.7604,325218.0
2023-12-27 13:00:00,17.88,17.9,17.86,17.89,271582.0,17.7604,17.7802,17.7405,17.7703,271582.0
2023-12-27 13:30:00,17.89,17.9,17.85,17.85,147153.0,17.7703,17.7802,17.7306,17.7306,147153.0
2023-12-27 14:00:00,17.85,17.87,17.82,17.85,315134.0,17.7306,17.7504,17.7008,17.7306,315134.0
2023-12-27 14:30:00,17.85,17.87,17.83,17.87,169586.0,17.7306,17.7504,17.7107,17.7504,169586.0
2023-12-27 15:00:00,17.87,17.89,17.86,17.87,388177.0,17.7504,17.7703,17.7405,17.7504,388177.0
2023-12-27 15:30:00,17.87,17.94,17.85,17.94,1025971.0,17.7504,17.82,17.7306,17.82,1025971.0
2023-12-28 09:30:00,17.93,18.01,17.85,17.99,551615.0,17.8199,17.8994,17.7404,17.8795,551615.0
2023-12-28 10:00:00,17.98,17.99,17.92,17.94,263851.0,17.8696,17.8795,17.81,17.8298,263851.0
2023-12-28 10:30:00,17.95,17.98,17.93,17.94,373190.0,17.8398,17.8696,17.8199,17.8298,373190.0
2023-12-28 11:00:00,17.95,18.0,17.93,17.98,720315.0,17.8398,17.8895,17.8199,17.8696,720315.0
2023-12-28 11:30:00,17.98,18.01,17.97,17.98,753149.0,17.8696,17.8994,17.8597,17.8696,753149.0
2023-12-28 12:00:00,17.98,18.06,17.98,18.06,730618.0,17.8696,17.9491,17.8696,17.9491,730618.0
2023-12-28 12:30:00,18.05,18.07,18.03,18.05,470867.0,17.9392,17.959,17.9193,17.9392,470867.0
2023-12-28 13:00:00,18.05,18.06,18.02,18.05,694114.0,17.9392,17.9491,17.9093,17.9392,694114.0
2023-12-28 13:30:00,18.05,18.06,18.03,18.05,244559.0,17.9392,17.9491,17.9193,17.9392,244559.0
2023-12-28 14:00:00,18.05,18.07,18.04,18.07,362022.0,17.9392,17.959,17.9292,17.959,362022.0
2023-12-28 14:30:00,18.07,18.08,18.05,18.07,458962.0,17.959,17.969,17.9392,17.959,458962.0
2023-12-28 15:00:00,18.07,18.1,18.05,18.07,623401.0,17.959,17.9889,17.9392,17.959,623401.0
2023-12-28 15:30:00,18.07,18.08,18.04,18.08,1386031.0,17.959,17.969,17.9292,17.969,1386031.0
2023-12-29 09:30:00,18.06,18.08,18.0,18.04,874531.0,17.9491,17.969,17.8895,17.9292,874531.0
2023-12-29 10:00:00,18.04,18.08,18.01,18.05,305280.0,17.9292,17.969,17.8994,17.9392,305280.0
2023-12-29 10:30:00,18.05,18.07,17.98,17.98,918866.0,17.9392,17.959,17.8696,17.8696,918866.0
2023-12-29 11:00:00,17.98,18.01,17.95,17.96,542174.0,17.8696,17.8994,17.8398,17.8497,542174.0
2023-12-29 11:30:00,17.96,17.98,17.94,17.96,264288.0,17.8497,17.8696,17.8298,17.8497,264288.0
2023-12-29 12:00:00,17.96,17.99,17.94,17.98,229968.0,17.8497,17.8795,17.8298,17.8696,229968.0
2023-12-29 12:30:00,17.98,18.01,17.97,18.0,224956.0,17.8696,17.8994,17.8597,17.8895,224956.0
2023-12-29 13:00:00,18.0,18.0,17.96,17.98,182220.0,17.8895,17.8895,17.8497,17.8696,182220.0
2023-12-29 13:30:00,17.99,18.02,17.98,17.99,142531.0,17.8795,17.9093,17.8696,17.8795,142531.0
2023-12-29 14:00:00,18.0,18.05,17.99,18.04,219387.0,17.8895,17.9392,17.8795,17.9292,219387.0
2023-12-29 14:30:00,18.04,18.05,18.01,18.02,293822.0,17.9292,17.9392,17.8994,17.9093,293822.0
2023-12-29 15:00:00,18.03,18.04,17.99,18.04,613425.0,17.9193,17.9292,17.8795,17.9292,613425.0
2023-12-29 15:30:00,18.04,18.05,18.0,18.04,1996610.0,17.9292,17.9392,17.8895,17.9292,1996610.0
2024-01-02 09:30:00,17.88,18.1,17.83,18.09,910011.0,17.7702,17.9889,17.7205,17.9789,910011.0
2024-01-02 10:00:00,18.09,18.12,18.02,18.04,537857.0,17.9789,18.0087,17.9093,17.9292,537857.0
2024-01-02 10:30:00,18.04,18.07,18.02,18.03,559069.0,17.9292,17.959,17.9093,17.9193,559069.0
2024-01-02 11:00:00,18.03,18.04,17.98,18.02,563721.0,17.9193,17.9292,17.8696,17.9093,563721.0
2024-01-02 11:30:00,18.01,18.07,17.98,18.05,452747.0,17.8994,17.959,17.8696,17.9392,452747.0
2024-01-02 12:00:00,18.06,18.14,18.05,18.14,625495.0,17.9491,18.0286,17.9392,18.0286,625495.0
2024-01-02 12:30:00,18.13,18.14,18.09,18.11,233561.0,18.0187,18.0286,17.9789,17.9988,233561.0
2024-01-02 13:00:00,18.11,18.12,18.08,18.1,225783.0,17.9988,18.0087,17.969,17.9889,225783.0
2024-01-02 13:30:00,18.09,18.09,18.06,18.07,288104.0,17.9789,17.9789,17.9491,17.959,288104.0
2024-01-02 14:00:00,18.06,18.1,18.05,18.07,356237.0,17.9491,17.9889,17.9392,17.959,356237.0
2024-01-02 14:30:00,18.07,18.09,18.04,18.09,358319.0,17.959,17.9789,17.9292,17.9789,358319.0
2024-01-02 15:00:00,18.09,18.09,18.02,18.03,735995.0,17.9789,17.9789,17.9093,17.9193,735995.0
2024-01-02 15:30:00,18.03,18.07,18.01,18.05,1971877.0,17.9193,17.959,17.8994,17.9392,1971877.0
2024-01-03 09:30:00,18.01,18.1,17.94,18.05,1021612.0,17.8994,17.9889,17.8298,17.9392,1021612.0
2024-01-03 10:00:00,18.05,18.13,18.02,18.07,750399.0,17.9392,18.0187,17.9093,17.959,750399.0
2024-01-03 10:30:00,18.07,18.09,17.98,18.01,883128.0,17.959,17.9789,17.8696,17.8994,883128.0
2024-01-03 11:00:00,18.01,18.03,17.98,18.01,895903.0,17.8994,17.9193,17.8696,17.8994,895903.0
2024-01-03 11:30:00,18.0,18.03,17.98,17.98,704899.0,17.8895,17.9193,17.8696,17.8696,704899.0
2024-01-03 12:00:00,17.98,18.03,17.94,17.95,1226015.0,17.8696,17.9193,17.8298,17.8398,1226015.0
2024-01-03 12:30:00,17.95,17.96,17.89,17.91,2280951.0,17.8398,17.8497,17.7801,17.8,2280951.0
2024-01-03 13:00:00,17.91,17.95,17.91,17.94,723374.0,17.8,17.8398,17.8,17.8298,723374.0
2024-01-03 13:30:00,17.94,17.94,17.9,17.94,677713.0,17.8298,17.8298,17.7901,17.8298,677713.0
2024-01-03 14:00:00,17.93,18.01,17.9,17.98,1446699.0,17.8199,17.8994,17.7901,17.8696,1446699.0
2024-01-03 14:30:00,17.98,17.99,17.9,17.9,940137.0,17.8696,17.8795,17.7901,17.7901,940137.0
2024-01-03 15:00:00,17.89,17.9,17.84,17.89,983312.0,17.7801,17.7901,17.7305,17.7801,983312.0
2024-01-03 15:30:00,17.89,17.98,17.87,17.97,2907384.0,17.7801,17.8696,17.7603,17.8597,2907384.0
2024-01-04 09:30:00,18.0,18.08,17.96,18.04,1086372.0,17.8895,17.969,17.8497,17.9292,1086372.0
2024-01-04 10:00:00,18.04,18.14,18.03,18.1,1291368.0,17.9292,18.0286,17.9193,17.9889,1291368.0
2024-01-04 10:30:00,18.1,18.17,18.09,18.13,1193957.0,17.9889,18.0584,17.9789,18.0187,1193957.0
2024-01-04 11:00:00,18.14,18.16,18.04,18.06,4775388.0,18.0286,18.0485,17.9292,17.9491,4775388.0
2024-01-04 11:30:00,18.07,18.07,18.0,18.03,1002150.0,17.959,17.959,17.8895,17.9193,1002150.0
2024-01-04 12:00:00,18.03,18.05,17.98,18.0,551039.0,17.9193,17.9392,17.8696,17.8895,551039.0
2024-01-04 12:30:00,18.0,18.01,17.95,17.97,409510.0,17.8895,17.8994,17.8398,17.8597,409510.0
2024-01-04 13:00:00,17.96,17.99,17.92,17.93,442412.0,17.8497,17.8795,17.81,17.8199,442412.0
2024-01-04 13:30:00,17.93,18.0,17.88,17.96,488187.0,17.8199,17.8895,17.7702,17.8497,488187.0
2024-01-04 14:00:00,17.96,17.97,17.87,17.88,629021.0,17.8497,17.8597,17.7603,17.7702,629021.0
2024-01-04 14:30:00,17.88,17.9,17.82,17.84,770625.0,17.7702,17.7901,17.7106,17.7305,770625.0
2024-01-04 15:00:00,17.84,17.84,17.74,17.75,1317055.0,17.7305,17.7305,17.6311,17.641,1317055.0
2024-01-04 15:30:00,17.75,17.79,17.69,17.71,4367838.0,17.641,17.6808,17.5814,17.6013,4367838.0
2024-01-05 09:30:00,17.81,17.84,17.65,17.79,986147.0,17.7006,17.7305,17.5416,17.6808,986147.0
2024-01-05 10:00:00,17.8,17.9,17.8,17.82,910674.0,17.6907,17.7901,17.6907,17.7106,910674.0
2024-01-05 10:30:00,17.82,17.89,17.79,17.88,731081.0,17.7106,17.7801,17.6808,17.7702,731081.0
2024-01-05 11:00:00,17.88,17.91,17.8,17.8,689797.0,17.7702,17.8,17.6907,17.6907,689797.0
2024-01-05 11:30:00,17.8,17.81,17.69,17.71,1330051.0,17.6907,17.7006,17.5814,17.6013,1330051.0
2024-01-05 12:00:00,17.71,17.73,17.63,17.64,594177.0,17.6013,17.6211,17.5217,17.5317,594177.0
2024-01-05 12:30:00,17.64,17.74,17.64,17.7,546598.0,17.5317,17.6311,17.5317,17.5913,546598.0
2024-01-05 13:00:00,17.71,17.73,17.64,17.71,499572.0,17.6013,17.6211,17.5317,17.6013,499572.0
2024-01-05 13:30:00,17.72,17.79,17.69,17.78,816451.0,17.6112,17.6808,17.5814,17.6708,816451.0
2024-01-05 14:00:00,17.78,17.84,17.77,17.81,667484.0,17.6708,17.7305,17.6609,17.7006,667484.0
2024-01-05 14:30:00,17.8,17.87,17.79,17.81,865671.0,17.6907,17.7603,17.6808,17.7006,865671.0
2024-01-05 15:00:00,17.8,17.85,17.78,17.82,705844.0,17.6907,17.7404,17.6708,17.7106,705844.0
2024-01-05 15:30:00,17.82,17.89,17.8,17.88,2007061.0,17.7106,17.7801,17.6907,17.7702,2007061.0
2024-01-08 09:30:00,17.83,17.94,17.79,17.82,498704.0,17.7205,17.8298,17.6808,17.7106,498704.0
2024-01-08 10:00:00,17.82,17.85,17.76,17.8,466981.0,17.7106,17.7404,17.6509,17.6907,466981.0
2024-01-08 10:30:00,17.81,17.97,17.81,17.96,445890.0,17.7006,17.8597,17.7006,17.8497,445890.0
2024-01-08 11:00:00,17.96,17.97,17.91,17.96,368643.0,17.8497,17.8597,17.8,17.8497,368643.0
2024-01-08 11:30:00,17.96,17.98,17.94,17.96,322155.0,17.8497,17.8696,17.8298,17.8497,322155.0
2024-01-08 12:00:00,17.96,17.97,17.89,17.94,479661.0,17.8497,17.8597,17.7801,17.8298,479661.0
2024-01-08 12:30:00,17.94,17.98,17.91,17.98,229262.0,17.8298,17.8696,17.8,17.8696,229262.0
2024-01-08 13:00:00,17.98,17.99,17.95,17.97,311209.0,17.8696,17.8795,17.8398,17.8597,311209.0
2024-01-08 13:30:00,17.97,18.03,17.95,18.03,490933.0,17.8597,17.9193,17.8398,17.9193,490933.0
2024-01-08 14:00:00,18.03,18.07,17.98,18.04,731325.0,17.9193,17.959,17.8696,17.9292,731325.0
2024-01-08 14:30:00,18.05,18.11,18.04,18.1,554713.0,17.9392,17.9988,17.9292,17.9889,554713.0
2024-01-08 15:00:00,18.1,18.11,18.03,18.03,1204462.0,17.9889,17.9988,17.9193,17.9193,1204462.0
2024-01-08 15:30:00,18.04,18.07,18.01,18.03,2583341.0,17.9292,17.959,17.8994,17.9193,2583341.0
2024-01-09 09:30:00,17.9,17.98,17.82,17.95,367695.0,17.7901,17.8696,17.7106,17.8398,367695.0
2024-01-09 10:00:00,17.96,17.98,17.9,17.96,471701.0,17.8497,17.8696,17.7901,17.8497,471701.0
2024-01-09 10:30:00,17.96,18.02,17.95,17.96,467565.0,17.8497,17.9093,17.8398,17.8497,467565.0
2024-01-09 11:00:00,17.96,18.0,17.91,17.96,337924.0,17.8497,17.8895,17.8,17.8497,337924.0
2024-01-09 11:30:00,17.96,18.07,17.95,18.07,331254.0,17.8497,17.959,17.8398,17.959,331254.0
2024-01-09 12:00:00,18.07,18.09,18.04,18.06,514546.0,17.959,17.9789,17.9292,17.9491,514546.0
2024-01-09 12:30:00,18.06,18.1,18.04,18.07,287089.0,17.9491,17.9889,17.9292,17.959,287089.0
2024-01-09 13:00:00,18.07,18.09,18.04,18.06,282893.0,17.959,17.9789,17.9292,17.9491,282893.0
2024-01-09 13:30:00,18.05,18.08,18.01,18.05,267946.0,17.9392,17.969,17.8994,17.9392,267946.0
2024-01-09 14:00:00,18.06,18.07,18.02,18.03,234045.0,17.9491,17.959,17.9093,17.9193,234045.0
2024-01-09 14:30:00,18.03,18.07,18.01,18.05,349071.0,17.9193,17.959,17.8994,17.9392,349071.0
2024-01-09 15:00:00,18.06,18.08,18.04,18.07,389282.0,17.9491,17.969,17.9292,17.959,389282.0
2024-01-09 15:30:00,18.06,18.07,18.02,18.06,3199499.0,17.9491,17.959,17.9093,17.9491,3199499.0
2024-01-10 09:30:00,18.11,18.13,17.98,18.09,800539.0,17.9988,18.0187,17.8696,17.9789,800539.0
2024-01-10 10:00:00,18.1,18.11,17.97,17.98,712787.0,17.9889,17.9988,17.8597,17.8696,712787.0
2024-01-10 10:30:00,17.98,18.03,17.95,17.96,339607.0,17.8696,17.9193,17.8398,17.8497,339607.0
2024-01-10 11:00:00,17.96,18.05,17.95,18.05,879218.0,17.8497,17.9392,17.8398,17.9392,879218.0
2024-01-10 11:30:00,18.05,18.1,18.03,18.1,387787.0,17.9392,17.9889,17.9193,17.9889,387787.0
2024-01-10 12:00:00,18.1,18.12,18.07,18.1,922603.0,17.9889,18.0087,17.959,17.9889,922603.0
2024-01-10 12:30:00,18.1,18.14,18.06,18.13,908861.0,17.9889,18.0286,17.9491,18.0187,908861.0
2024-01-10 13:00:00,18.13,18.16,18.11,18.14,686550.0,18.0187,18.0485,17.9988,18.0286,686550.0
2024-01-10 13:30:00,18.14,18.17,18.13,18.14,399529.0,18.0286,18.0584,18.0187,18.0286,399529.0
2024-01-10 14:00:00,18.14,18.14,18.1,18.14,453948.0,18.0286,18.0286,17.9889,18.0286,453948.0
2024-01-10 14:30:00,18.14,18.2,18.13,18.2,881192.0,18.0286,18.0882,18.0187,18.0882,881192.0
2024-01-10 15:00:00,18.2,18.21,18.14,18.16,920419.0,18.0882,18.0982,18.0286,18.0485,920419.0
2024-01-10 15:30:00,18.16,18.2,18.08,18.16,2575110.0,18.0485,18.0882,17.969,18.0485,2575110.0
2024-01-11 09:30:00,18.11,18.17,17.95,17.96,1884311.0,17.9988,18.0584,17.8398,17.8497,1884311.0
2024-01-11 10:00:00,17.96,17.99,17.78,17.8,1006041.0,17.8497,17.8795,17.6708,17.6907,1006041.0
2024-01-11 10:30:00,17.8,17.81,17.67,17.75,1134907.0,17.6907,17.7006,17.5615,17.641,1134907.0
2024-01-11 11:00:00,17.75,17.77,17.61,17.68,770677.0,17.641,17.6609,17.5019,17.5714,770677.0
2024-01-11 11:30:00,17.68,17.78,17.67,17.71,689140.0,17.5714,17.6708,17.5615,17.6013,689140.0
2024-01-11 12:00:00,17.71,17.76,17.7,17.7,433794.0,17.6013,17.6509,17.5913,17.5913,433794.0
2024-01-11 12:30:00,17.71,17.75,17.7,17.75,286117.0,17.6013,17.641,17.5913,17.641,286117.0
2024-01-11 13:00:00,17.74,17.75,17.68,17.73,280233.0,17.6311,17.641,17.5714,17.6211,280233.0
2024-01-11 13:30:00,17.73,17.74,17.66,17.71,437910.0,17.6211,17.6311,17.5516,17.6013,437910.0
2024-01-11 14:00:00,17.71,17.74,17.69,17.71,365948.0,17.6013,17.6311,17.5814,17.6013,365948.0
2024-01-11 14:30:00,17.71,17.74,17.69,17.7,675880.0,17.6013,17.6311,17.5814,17.5913,675880.0
2024-01-11 15:00:00,17.7,17.73,17.63,17.64,2287835.0,17.5913,17.6211,17.5217,17.5317,2287835.0
2024-01-11 15:30:00,17.64,17.66,17.55,17.56,2367834.0,17.5317,17.5516,17.4422,17.4522,2367834.0
2024-01-12 09:30:00,17.7,17.74,17.64,17.66,350881.0,17.5913,17.6311,17.5317,17.5516,350881.0
2024-01-12 10:00:00,17.66,17.67,17.57,17.62,497875.0,17.5516,17.5615,17.4621,17.5118,497875.0
2024-01-12 10:30:00,17.62,17.64,17.55,17.57,399536.0,17.5118,17.5317,17.4422,17.4621,399536.0
2024-01-12 11:00:00,17.57,17.61,17.56,17.61,395599.0,17.4621,17.5019,17.4522,17.5019,395599.0
2024-01-12 11:30:00,17.61,17.63,17.55,17.57,349720.0,17.5019,17.5217,17.4422,17.4621,349720.0
2024-01-12 12:00:00,17.57,17.61,17.55,17.6,971906.0,17.4621,17.5019,17.4422,17.4919,971906.0
2024-01-12 12:30:00,17.6,17.61,17.56,17.58,415584.0,17.4919,17.5019,17.4522,17.472,415584.0
2024-01-12 13:00:00,17.58,17.61,17.57,17.59,347351.0,17.472,17.5019,17.4621,17.482,347351.0
2024-01-12 13:30:00,17.6,17.6,17.55,17.57,306125.0,17.4919,17.4919,17.4422,17.4621,306125.0
2024-01-12 14:00:00,17.57,17.6,17.56,17.59,261291.0,17.4621,17.4919,17.4522,17.482,261291.0
2024-01-12 14:30:00,17.59,17.59,17.51,17.54,614143.0,17.482,17.482,17.4025,17.4323,614143.0
2024-01-12 15:00:00,17.53,17.56,17.48,17.5,761113.0,17.4224,17.4522,17.3727,17.3925,761113.0
2024-01-12 15:30:00,17.49,17.53,17.45,17.51,3084630.0,17.3826,17.4224,17.3428,17.4025,3084630.0
2024-01-16 09:30:00,17.39,17.46,17.25,17.28,1304492.0,17.2832,17.3528,17.1441,17.1739,1304492.0
2024-01-16 10:00:00,17.27,17.34,17.26,17.3,854957.0,17.164,17.2335,17.154,17.1938,854957.0
2024-01-16 10:30:00,17.29,17.34,17.24,17.25,2168583.0,17.1838,17.2335,17.1341,17.1441,2168583.0
2024-01-16 11:00:00,17.24,17.28,17.17,17.25,704409.0,17.1341,17.1739,17.0646,17.1441,704409.0
2024-01-16 11:30:00,17.25,17.27,17.23,17.26,442125.0,17.1441,17.164,17.1242,17.154,442125.0
2024-01-16 12:00:00,17.25,17.31,17.23,17.27,477681.0,17.1441,17.2037,17.1242,17.164,477681.0
2024-01-16 12:30:00,17.27,17.29,17.21,17.23,444680.0,17.164,17.1838,17.1043,17.1242,444680.0
2024-01-16 13:00:00,17.23,17.25,17.2,17.25,512907.0,17.1242,17.1441,17.0944,17.1441,512907.0
2024-01-16 13:30:00,17.25,17.26,17.2,17.21,462696.0,17.1441,17.154,17.0944,17.1043,462696.0
2024-01-16 14:00:00,17.21,17.22,17.17,17.21,620125.0,17.1043,17.1143,17.0646,17.1043,620125.0
2024-01-16 14:30:00,17.2,17.22,17.16,17.18,531727.0,17.0944,17.1143,17.0546,17.0745,531727.0
2024-01-16 15:00:00,17.18,17.18,17.13,17.16,889084.0,17.0745,17.0745,17.0248,17.0546,889084.0
2024-01-16 15:30:00,17.16,17.17,17.1,17.11,2400199.0,17.0546,17.0646,16.995,17.0049,2400199.0
2024-01-17 09:30:00,16.95,17.07,16.9,17.07,930911.0,16.8459,16.9652,16.7962,16.9652,930911.0
2024-01-17 10:00:00,17.07,17.14,17.06,17.09,700614.0,16.9652,17.0348,16.9552,16.9851,700614.0
2024-01-17 10:30:00,17.1,17.1,17.0,17.01,851503.0,16.995,16.995,16.8956,16.9055,851503.0
2024-01-17 11:00:00,17.0,17.14,17.0,17.04,2673484.0,16.8956,17.0348,16.8956,16.9354,2673484.0
2024-01-17 11:30:00,17.04,17.07,16.98,16.98,593811.0,16.9354,16.9652,16.8757,16.8757,593811.0
2024-01-17 12:00:00,16.98,17.01,16.95,16.98,962252.0,16.8757,16.9055,16.8459,16.8757,962252.0
2024-01-17 12:30:00,16.99,17.0,16.92,16.93,335853.0,16.8857,16.8956,16.8161,16.826,335853.0
2024-01-17 13:00:00,16.93,16.94,16.84,16.86,546580.0,16.826,16.836,16.7366,16.7565,546580.0
2024-01-17 13:30:00,16.86,16.92,16.85,16.89,679014.0,16.7565,16.8161,16.7465,16.7863,679014.0
2024-01-17 14:00:00,16.89,16.91,16.87,16.89,584121.0,16.7863,16.8062,16.7664,16.7863,584121.0
2024-01-17 14:30:00,16.89,16.91,16.86,16.87,596546.0,16.7863,16.8062,16.7565,16.7664,596546.0
2024-01-17 15:00:00,16.87,16.88,16.84,16.86,955315.0,16.7664,16.7763,16.7366,16.7565,955315.0
2024-01-17 15:30:00,16.86,16.98,16.84,16.98,3671002.0,16.7565,16.8757,16.7366,16.8757,3671002.0
2024-01-18 09:30:00,16.91,17.08,16.86,16.91,1711128.0,16.8062,16.9751,16.7565,16.8062,1711128.0
2024-01-18 10:00:00,16.91,16.92,16.8,16.82,1108338.0,16.8062,16.8161,16.6968,16.7167,1108338.0
2024-01-18 10:30:00,16.82,16.85,16.79,16.8,1312877.0,16.7167,16.7465,16.6869,16.6968,1312877.0
2024-01-18 11:00:00,16.81,16.84,16.75,16.82,871032.0,16.7068,16.7366,16.6471,16.7167,871032.0
2024-01-18 11:30:00,16.82,16.9,16.81,16.82,969416.0,16.7167,16.7962,16.7068,16.7167,969416.0
2024-01-18 12:00:00,16.82,16.87,16.79,16.87,722138.0,16.7167,16.7664,16.6869,16.7664,722138.0
2024-01-18 12:30:00,16.86,16.88,16.77,16.8,511346.0,16.7565,16.7763,16.667,16.6968,511346.0
2024-01-18 13:00:00,16.8,16.82,16.75,16.8,544089.0,16.6968,16.7167,16.6471,16.6968,544089.0
2024-01-18 13:30:00,16.8,16.83,16.79,16.82,284877.0,16.6968,16.7267,16.6869,16.7167,284877.0
2024-01-18 14:00:00,16.82,16.85,16.81,16.83,483803.0,16.7167,16.7465,16.7068,16.7267,483803.0
2024-01-18 14:30:00,16.84,16.85,16.8,16.84,584413.0,16.7366,16.7465,16.6968,16.7366,584413.0
2024-01-18 15:00:00,16.84,16.88,16.83,16.87,938236.0,16.7366,16.7763,16.7267,16.7664,938236.0
2024-01-18 15:30:00,16.87,16.9,16.84,16.89,3280580.0,16.7664,16.7962,16.7366,16.7863,3280580.0
2024-01-19 09:30:00,16.91,16.95,16.7,16.79,993575.0,16.8062,16.8459,16.5975,16.6869,993575.0
2024-01-19 10:00:00,16.79,16.83,16.72,16.76,634644.0,16.6869,16.7267,16.6173,16.6571,634644.0
2024-01-19 10:30:00,16.76,16.79,16.74,16.78,535542.0,16.6571,16.6869,16.6372,16.677,535542.0
2024-01-19 11:00:00,16.78,16.84,16.77,16.83,391637.0,16.677,16.7366,16.667,16.7267,391637.0
2024-01-19 11:30:00,16.82,16.84,16.77,16.79,923019.0,16.7167,16.7366,16.667,16.6869,923019.0
2024-01-19 12:00:00,16.79,16.82,16.74,16.8,426868.0,16.6869,16.7167,16.6372,16.6968,426868.0
2024-01-19 12:30:00,16.8,16.85,16.79,16.84,487448.0,16.6968,16.7465,16.6869,16.7366,487448.0
2024-01-19 13:00:00,16.84,16.89,16.81,16.89,611456.0,16.7366,16.7863,16.7068,16.7863,611456.0
2024-01-19 13:30:00,16.88,16.88,16.82,16.86,527530.0,16.7763,16.7763,16.7167,16.7565,527530.0
2024-01-19 14:00:00,16.86,16.93,16.83,16.88,1611742.0,16.7565,16.826,16.7267,16.7763,1611742.0
2024-01-19 14:30:00,16.89,16.91,16.85,16.89,646638.0,16.7863,16.8062,16.7465,16.7863,646638.0
2024-01-19 15:00:00,16.89,16.93,16.88,16.89,729116.0,16.7863,16.826,16.7763,16.7863,729116.0
2024-01-19 15:30:00,16.89,16.91,16.86,16.9,2910795.0,16.7863,16.8062,16.7565,16.7962,2910795.0
2024-01-22 09:30:00,16.88,16.94,16.81,16.89,700352.0,16.7763,16.836,16.7068,16.7863,700352.0
2024-01-22 10:00:00,16.89,16.91,16.76,16.79,1007920.0,16.7863,16.8062,16.6571,16.6869,1007920.0
2024-01-22 10:30:00,16.79,16.8,16.65,16.66,1040861.0,16.6869,16.6968,16.5478,16.5577,1040861.0
2024-01-22 11:00:00,16.66,16.7,16.62,16.62,744955.0,16.5577,16.5975,16.5179,16.5179,744955.0
2024-01-22 11:30:00,16.63,16.64,16.57,16.64,1406236.0,16.5279,16.5378,16.4683,16.5378,1406236.0
2024-01-22 12:00:00,16.64,16.73,16.63,16.7,846641.0,16.5378,16.6273,16.5279,16.5975,846641.0
2024-01-22 12:30:00,16.7,16.72,16.66,16.7,878113.0,16.5975,16.6173,16.5577,16.5975,878113.0
2024-01-22 13:00:00,16.7,16.7,16.61,16.63,478776.0,16.5975,16.5975,16.508,16.5279,478776.0
2024-01-22 13:30:00,16.63,16.71,16.62,16.71,511924.0,16.5279,16.6074,16.5179,16.6074,511924.0
2024-01-22 14:00:00,16.71,16.71,16.65,16.69,392500.0,16.6074,16.6074,16.5478,16.5875,392500.0
2024-01-22 14:30:00,16.69,16.72,16.67,16.7,623957.0,16.5875,16.6173,16.5676,16.5975,623957.0
2024-01-22 15:00:00,16.71,16.71,16.66,16.69,547057.0,16.6074,16.6074,16.5577,16.5875,547057.0
2024-01-22 15:30:00,16.68,16.69,16.62,16.66,1847866.0,16.5776,16.5875,16.5179,16.5577,1847866.0
2024-01-23 09:30:00,16.66,16.69,16.47,16.54,937027.0,16.5577,16.5875,16.3689,16.4384,937027.0
2024-01-23 10:00:00,16.55,16.59,16.53,16.54,492287.0,16.4484,16.4881,16.4285,16.4384,492287.0
2024-01-23 10:30:00,16.53,16.54,16.42,16.43,1884535.0,16.4285,16.4384,16.3192,16.3291,1884535.0
2024-01-23 11:00:00,16.43,16.46,16.41,16.45,617029.0,16.3291,16.3589,16.3092,16.349,617029.0
2024-01-23 11:30:00,16.45,16.48,16.42,16.48,531749.0,16.349,16.3788,16.3192,16.3788,531749.0
2024-01-23 12:00:00,16.48,16.52,16.46,16.48,636156.0,16.3788,16.4186,16.3589,16.3788,636156.0
2024-01-23 12:30:00,16.48,16.53,16.47,16.52,473650.0,16.3788,16.4285,16.3689,16.4186,473650.0
2024-01-23 13:00:00,16.51,16.52,16.44,16.44,672672.0,16.4086,16.4186,16.339,16.339,672672.0
2024-01-23 13:30:00,16.45,16.45,16.4,16.42,2061632.0,16.349,16.349,16.2993,16.3192,2061632.0
2024-01-23 14:00:00,16.42,16.48,16.41,16.48,1541567.0,16.3192,16.3788,16.3092,16.3788,1541567.0
2024-01-23 14:30:00,16.48,16.54,16.47,16.5,712500.0,16.3788,16.4384,16.3689,16.3987,712500.0
2024-01-23 15:00:00,16.5,16.57,16.49,16.51,1305251.0,16.3987,16.4683,16.3887,16.4086,1305251.0
2024-01-23 15:30:00,16.5,16.53,16.47,16.53,2740291.0,16.3987,16.4285,16.3689,16.4285,2740291.0
2024-01-24 09:30:00,16.67,16.7,16.52,16.63,2257772.0,16.5676,16.5975,16.4186,16.5279,2257772.0
2024-01-24 10:00:00,16.63,16.65,16.49,16.51,1588171.0,16.5279,16.5478,16.3887,16.4086,1588171.0
2024-01-24 10:30:00,16.51,16.52,16.43,16.48,1096449.0,16.4086,16.4186,16.3291,16.3788,1096449.0
2024-01-24 11:00:00,16.48,16.57,16.47,16.54,1384093.0,16.3788,16.4683,16.3689,16.4384,1384093.0
2024-01-24 11:30:00,16.54,16.55,16.5,16.53,612529.0,16.4384,16.4484,16.3987,16.4285,612529.0
2024-01-24 12:00:00,16.52,16.54,16.47,16.48,409406.0,16.4186,16.4384,16.3689,16.3788,409406.0
2024-01-24 12:30:00,16.48,16.56,16.47,16.55,519382.0,16.3788,16.4583,16.3689,16.4484,519382.0
2024-01-24 13:00:00,16.55,16.56,16.5,16.54,1075911.0,16.4484,16.4583,16.3987,16.4384,1075911.0
2024-01-24 13:30:00,16.54,16.59,16.52,16.59,524995.0,16.4384,16.4881,16.4186,16.4881,524995.0
2024-01-24 14:00:00,16.59,16.63,16.57,16.6,1308756.0,16.4881,16.5279,16.4683,16.4981,1308756.0
2024-01-24 14:30:00,16.61,16.64,16.57,16.63,667467.0,16.508,16.5378,16.4683,16.5279,667467.0
2024-01-24 15:00:00,16.64,16.65,16.58,16.59,920446.0,16.5378,16.5478,16.4782,16.4881,920446.0
2024-01-24 15:30:00,16.6,16.6,16.51,16.53,2260548.0,16.4981,16.4981,16.4086,16.4285,2260548.0
2024-01-25 09:30:00,16.8,16.86,16.65,16.83,1134593.0,16.6968,16.7565,16.5478,16.7267,1134593.0
2024-01-25 10:00:00,16.83,16.86,16.58,16.61,614584.0,16.7267,16.7565,16.4782,16.508,614584.0
2024-01-25 10:30:00,16.61,16.64,16.56,16.59,636948.0,16.508,16.5378,16.4583,16.4881,636948.0
2024-01-25 11:00:00,16.58,16.65,16.58,16.64,195360.0,16.4782,16.5478,16.4782,16.5378,195360.0
2024-01-25 11:30:00,16.64,16.67,16.61,16.62,254354.0,16.5378,16.5676,16.508,16.5179,254354.0
2024-01-25 12:00:00,16.62,16.66,16.57,16.66,432449.0,16.5179,16.5577,16.4683,16.5577,432449.0
2024-01-25 12:30:00,16.66,16.66,16.6,16.62,325547.0,16.5577,16.5577,16.4981,16.5179,325547.0
2024-01-25 13:00:00,16.63,16.71,16.62,16.66,553618.0,16.5279,16.6074,16.5179,16.5577,553618.0
2024-01-25 13:30:00,16.65,16.68,16.63,16.68,308578.0,16.5478,16.5776,16.5279,16.5776,308578.0
2024-01-25 14:00:00,16.68,16.72,16.65,16.68,399916.0,16.5776,16.6173,16.5478,16.5776,399916.0
2024-01-25 14:30:00,16.68,16.68,16.61,16.63,779502.0,16.5776,16.5776,16.508,16.5279,779502.0
2024-01-25 15:00:00,16.64,16.73,16.63,16.7,744892.0,16.5378,16.6273,16.5279,16.5975,744892.0
2024-01-25 15:30:00,16.71,16.77,16.7,16.77,1441486.0,16.6074,16.667,16.5975,16.667,1441486.0
2024-01-26 09:30:00,16.72,16.94,16.72,16.92,1423847.0,16.6173,16.836,16.6173,16.8161,1423847.0
2024-01-26 10:00:00,16.92,17.05,16.9,16.98,1946743.0,16.8161,16.9453,16.7962,16.8757,1946743.0
2024-01-26 10:30:00,16.98,17.03,16.92,16.96,810367.0,16.8757,16.9254,16.8161,16.8559,810367.0
2024-01-26 11:00:00,16.96,17.05,16.94,17.03,928922.0,16.8559,16.9453,16.836,16.9254,928922.0
2024-01-26 11:30:00,17.02,17.03,16.97,16.98,423095.0,16.9155,16.9254,16.8658,16.8757,423095.0
2024-01-26 12:00:00,16.98,16.98,16.92,16.97,823044.0,16.8757,16.8757,16.8161,16.8658,823044.0
2024-01-26 12:30:00,16.97,16.97,16.88,16.89,469313.0,16.8658,16.8658,16.7763,16.7863,469313.0
2024-01-26 13:00:00,16.89,16.93,16.86,16.92,1243651.0,16.7863,16.826,16.7565,16.8161,1243651.0
2024-01-26 13:30:00,16.93,17.0,16.91,16.97,854891.0,16.826,16.8956,16.8062,16.8658,854891.0
2024-01-26 14:00:00,16.97,16.97,16.91,16.95,672370.0,16.8658,16.8658,16.8062,16.8459,672370.0
2024-01-26 14:30:00,16.95,17.0,16.94,16.99,656258.0,16.8459,16.8956,16.836,16.8857,656258.0
2024-01-26 15:00:00,16.99,17.01,16.97,16.98,676442.0,16.8857,16.9055,16.8658,16.8757,676442.0
2024-01-26 15:30:00,16.98,17.01,16.97,16.99,2106501.0,16.8757,16.9055,16.8658,16.8857,2106501.0
2024-01-29 09:30:00,16.96,16.99,16.86,16.87,754959.0,16.8559,16.8857,16.7565,16.7664,754959.0
2024-01-29 10:00:00,16.87,16.94,16.85,16.86,552529.0,16.7664,16.836,16.7465,16.7565,552529.0
2024-01-29 10:30:00,16.86,16.95,16.83,16.93,406674.0,16.7565,16.8459,16.7267,16.826,406674.0
2024-01-29 11:00:00,16.93,16.98,16.92,16.96,252485.0,16.826,16.8757,16.8161,16.8559,252485.0
2024-01-29 11:30:00,16.96,16.99,16.94,16.96,395603.0,16.8559,16.8857,16.836,16.8559,395603.0
2024-01-29 12:00:00,16.96,17.01,16.95,16.99,428196.0,16.8559,16.9055,16.8459,16.8857,428196.0
2024-01-29 12:30:00,16.99,17.02,16.97,17.02,388269.0,16.8857,16.9155,16.8658,16.9155,388269.0
2024-01-29 13:00:00,17.02,17.03,17.0,17.03,675726.0,16.9155,16.9254,16.8956,16.9254,675726.0
2024-01-29 13:30:00,17.03,17.05,17.0,17.01,461557.0,16.9254,16.9453,16.8956,16.9055,461557.0
2024-01-29 14:00:00,17.01,17.02,16.98,17.0,368953.0,16.9055,16.9155,16.8757,16.8956,368953.0
2024-01-29 14:30:00,17.0,17.02,16.98,17.01,266322.0,16.8956,16.9155,16.8757,16.9055,266322.0
2024-01-29 15:00:00,17.01,17.11,17.0,17.1,836557.0,16.9055,17.0049,16.8956,16.995,836557.0
2024-01-29 15:30:00,17.09,17.11,17.02,17.03,2317703.0,16.9851,17.0049,16.9155,16.9254,2317703.0
2024-01-30 09:30:00,16.97,17.02,16.91,16.98,1216281.0,16.8658,16.9155,16.8062,16.8757,1216281.0
2024-01-30 10:00:00,16.98,17.01,16.91,16.95,1743351.0,16.8757,16.9055,16.8062,16.8459,1743351.0
2024-01-30 10:30:00,16.95,16.97,16.92,16.94,315981.0,16.8459,16.8658,16.8161,16.836,315981.0
2024-01-30 11:00:00,16.94,16.99,16.93,16.98,446364.0,16.836,16.8857,16.826,16.8757,446364.0
2024-01-30 11:30:00,16.98,17.02,16.96,17.01,297687.0,16.8757,16.9155,16.8559,16.9055,297687.0
2024-01-30 12:00:00,17.02,17.04,17.0,17.03,337878.0,16.9155,16.9354,16.8956,16.9254,337878.0
2024-01-30 12:30:00,17.03,17.04,16.98,16.98,294605.0,16.9254,16.9354,16.8757,16.8757,294605.0
2024-01-30 13:00:00,16.98,17.03,16.98,17.01,197294.0,16.8757,16.9254,16.8757,16.9055,197294.0
2024-01-30 13:30:00,17.01,17.06,17.0,17.04,658234.0,16.9055,16.9552,16.8956,16.9354,658234.0
2024-01-30 14:00:00,17.05,17.07,17.04,17.05,624305.0,16.9453,16.9652,16.9354,16.9453,624305.0
2024-01-30 14:30:00,17.05,17.09,17.03,17.09,1136611.0,16.9453,16.9851,16.9254,16.9851,1136611.0
2024-01-30 15:00:00,17.09,17.09,17.02,17.03,1036976.0,16.9851,16.9851,16.9155,16.9254,1036976.0
2024-01-30 15:30:00,17.03,17.03,16.96,16.96,1345560.0,16.9254,16.9254,16.8559,16.8559,1345560.0
2024-01-31 09:30:00,17.1,17.1,16.91,16.93,668408.0,16.995,16.995,16.8062,16.826,668408.0
2024-01-31 10:00:00,16.94,17.07,16.92,17.05,1137634.0,16.836,16.9652,16.8161,16.9453,1137634.0
2024-01-31 10:30:00,17.06,17.15,17.04,17.12,1177634.0,16.9552,17.0447,16.9354,17.0149,1177634.0
2024-01-31 11:00:00,17.12,17.14,17.06,17.09,1748024.0,17.0149,17.0348,16.9552,16.9851,1748024.0
2024-01-31 11:30:00,17.09,17.09,17.0,17.05,626784.0,16.9851,16.9851,16.8956,16.9453,626784.0
2024-01-31 12:00:00,17.04,17.08,17.03,17.07,528914.0,16.9354,16.9751,16.9254,16.9652,528914.0
2024-01-31 12:30:00,17.07,17.08,17.04,17.05,364253.0,16.9652,16.9751,16.9354,16.9453,364253.0
2024-01-31 13:00:00,17.05,17.05,16.99,17.03,358611.0,16.9453,16.9453,16.8857,16.9254,358611.0
2024-01-31 13:30:00,17.03,17.05,16.97,16.98,373676.0,16.9254,16.9453,16.8658,16.8757,373676.0
2024-01-31 14:00:00,16.98,17.03,16.95,17.0,1009984.0,16.8757,16.9254,16.8459,16.8956,1009984.0
2024-01-31 14:30:00,16.99,17.07,16.92,16.93,514645.0,16.8857,16.9652,16.8161,16.826,514645.0
2024-01-31 15:00:00,16.93,16.94,16.82,16.93,2699297.0,16.826,16.836,16.7167,16.826,2699297.0
2024-01-31 15:30:00,16.92,16.93,16.85,16.85,2112990.0,16.8161,16.826,16.7465,16.7465,2112990.0
2024-02-01 09:30:00,16.81,16.87,16.76,16.86,639199.0,16.7068,16.7664,16.6571,16.7565,639199.0
2024-02-01 10:00:00,16.85,16.86,16.79,16.82,507724.0,16.7465,16.7565,16.6869,16.7167,507724.0
2024-02-01 10:30:00,16.82,16.93,16.81,16.85,851985.0,16.7167,16.826,16.7068,16.7465,851985.0
2024-02-01 11:00:00,16.85,16.89,16.83,16.87,753713.0,16.7465,16.7863,16.7267,16.7664,753713.0
2024-02-01 11:30:00,16.87,16.96,16.86,16.96,221137.0,16.7664,16.8559,16.7565,16.8559,221137.0
2024-02-01 12:00:00,16.96,17.02,16.94,16.96,406059.0,16.8559,16.9155,16.836,16.8559,406059.0
2024-02-01 12:30:00,16.95,17.05,16.92,17.02,485019.0,16.8459,16.9453,16.8161,16.9155,485019.0
2024-02-01 13:00:00,17.02,17.03,16.98,17.0,482175.0,16.9155,16.9254,16.8757,16.8956,482175.0
2024-02-01 13:30:00,17.0,17.03,16.97,16.98,661862.0,16.8956,16.9254,16.8658,16.8757,661862.0
2024-02-01 14:00:00,16.99,17.01,16.94,16.94,556279.0,16.8857,16.9055,16.836,16.836,556279.0
2024-02-01 14:30:00,16.95,16.97,16.93,16.96,296110.0,16.8459,16.8658,16.826,16.8559,296110.0
2024-02-01 15:00:00,16.96,16.98,16.93,16.98,531622.0,16.8559,16.8757,16.826,16.8757,531622.0
2024-02-01 15:30:00,16.98,17.12,16.96,17.12,3036406.0,16.8757,17.0149,16.8559,17.0149,3036406.0
2024-02-02 09:30:00,16.97,17.01,16.7,16.77,1590986.0,16.8658,16.9055,16.5975,16.667,1590986.0
2024-02-02 10:00:00,16.77,16.77,16.48,16.6,2215469.0,16.667,16.667,16.3788,16.4981,2215469.0
2024-02-02 10:30:00,16.6,16.61,16.48,16.56,2103118.0,16.4981,16.508,16.3788,16.4583,2103118.0
2024-02-02 11:00:00,16.57,16.63,16.52,16.63,1196212.0,16.4683,16.5279,16.4186,16.5279,1196212.0
2024-02-02 11:30:00,16.63,16.66,16.55,16.55,1300848.0,16.5279,16.5577,16.4484,16.4484,1300848.0
2024-02-02 12:00:00,16.55,16.58,16.5,16.54,1168608.0,16.4484,16.4782,16.3987,16.4384,1168608.0
2024-02-02 12:30:00,16.54,16.58,16.5,16.55,646823.0,16.4384,16.4782,16.3987,16.4484,646823.0
2024-02-02 13:00:00,16.55,16.62,16.52,16.59,1008064.0,16.4484,16.5179,16.4186,16.4881,1008064.0
2024-02-02 13:30:00,16.6,16.71,16.59,16.7,743446.0,16.4981,16.6074,16.4881,16.5975,743446.0
2024-02-02 14:00:00,16.7,16.79,16.69,16.77,1257690.0,16.5975,16.6869,16.5875,16.667,1257690.0
2024-02-02 14:30:00,16.77,16.82,16.76,16.8,1267941.0,16.667,16.7167,16.6571,16.6968,1267941.0
2024-02-02 15:00:00,16.8,16.83,16.76,16.82,1913130.0,16.6968,16.7267,16.6571,16.7167,1913130.0
2024-02-02 15:30:00,16.82,16.82,16.64,16.64,4828816.0,16.7167,16.7167,16.5378,16.5378,4828816.0
2024-02-05 09:30:00,16.49,16.54,16.39,16.48,669353.0,16.3887,16.4384,16.2894,16.3788,669353.0
2024-02-05 10:00:00,16.47,16.48,16.4,16.46,456256.0,16.3689,16.3788,16.2993,16.3589,456256.0
2024-02-05 10:30:00,16.45,16.5,16.4,16.46,1154888.0,16.349,16.3987,16.2993,16.3589,1154888.0
2024-02-05 11:00:00,16.46,16.54,16.46,16.47,699975.0,16.3589,16.4384,16.3589,16.3689,699975.0
2024-02-05 11:30:00,16.48,16.49,16.38,16.41,2919895.0,16.3788,16.3887,16.2794,16.3092,2919895.0
2024-02-05 12:00:00,16.41,16.44,16.39,16.42,560730.0,16.3092,16.339,16.2894,16.3192,560730.0
2024-02-05 12:30:00,16.42,16.44,16.4,16.42,225030.0,16.3192,16.339,16.2993,16.3192,225030.0
2024-02-05 13:00:00,16.42,16.43,16.36,16.36,506228.0,16.3192,16.3291,16.2595,16.2595,506228.0
2024-02-05 13:30:00,16.37,16.42,16.36,16.4,423812.0,16.2695,16.3192,16.2595,16.2993,423812.0
2024-02-05 14:00:00,16.41,16.44,16.38,16.43,436922.0,16.3092,16.339,16.2794,16.3291,436922.0
2024-02-05 14:30:00,16.43,16.44,16.39,16.4,764684.0,16.3291,16.339,16.2894,16.2993,764684.0
2024-02-05 15:00:00,16.4,16.45,16.37,16.43,1166293.0,16.2993,16.349,16.2695,16.3291,1166293.0
2024-02-05 15:30:00,16.43,16.47,16.33,16.35,3589836.0,16.3291,16.3689,16.2297,16.2496,3589836.0
2024-02-06 09:30:00,16.3,16.33,16.18,16.27,997389.0,16.1999,16.2297,16.0806,16.1701,997389.0
2024-02-06 10:00:00,16.27,16.31,16.14,16.24,7066137.0,16.1701,16.2098,16.0409,16.1403,7066137.0
2024-02-06 10:30:00,16.24,16.31,16.19,16.23,2133404.0,16.1403,16.2098,16.0906,16.1303,2133404.0
2024-02-06 11:00:00,16.23,16.3,16.17,16.27,1704613.0,16.1303,16.1999,16.0707,16.1701,1704613.0
2024-02-06 11:30:00,16.28,16.33,16.24,16.3,2648803.0,16.18,16.2297,16.1403,16.1999,2648803.0
2024-02-06 12:00:00,16.3,16.33,16.28,16.3,2172958.0,16.1999,16.2297,16.18,16.1999,2172958.0
2024-02-06 12:30:00,16.3,16.32,16.25,16.28,1920767.0,16.1999,16.2198,16.1502,16.18,1920767.0
2024-02-06 13:00:00,16.29,16.3,16.26,16.29,740684.0,16.19,16.1999,16.1602,16.19,740684.0
2024-02-06 13:30:00,16.29,16.31,16.28,16.29,659765.0,16.19,16.2098,16.18,16.19,659765.0
2024-02-06 14:00:00,16.29,16.29,16.22,16.24,561824.0,16.19,16.19,16.1204,16.1403,561824.0
2024-02-06 14:30:00,16.24,16.25,16.18,16.25,1650322.0,16.1403,16.1502,16.0806,16.1502,1650322.0
2024-02-06 15:00:00,16.25,16.3,16.24,16.3,3140629.0,16.1502,16.1999,16.1403,16.1999,3140629.0
2024-02-06 15:30:00,16.3,16.3,16.22,16.23,3172337.0,16.1999,16.1999,16.1204,16.1303,3172337.0
2024-02-07 09:30:00,16.34,16.39,16.24,16.28,1036737.0,16.2397,16.2894,16.1403,16.18,1036737.0
2024-02-07 10:00:00,16.29,16.45,16.27,16.44,1053704.0,16.19,16.349,16.1701,16.339,1053704.0
2024-02-07 10:30:00,16.45,16.46,16.29,16.35,2908344.0,16.349,16.3589,16.19,16.2496,2908344.0
2024-02-07 11:00:00,16.36,16.41,16.35,16.39,566742.0,16.2595,16.3092,16.2496,16.2894,566742.0
2024-02-07 11:30:00,16.4,16.41,16.37,16.39,1060149.0,16.2993,16.3092,16.2695,16.2894,1060149.0
2024-02-07 12:00:00,16.4,16.47,16.3,16.38,8636654.0,16.2993,16.3689,16.1999,16.2794,8636654.0
2024-02-07 12:30:00,16.38,16.41,16.32,16.38,3043149.0,16.2794,16.3092,16.2198,16.2794,3043149.0
2024-02-07 13:00:00,16.38,16.41,16.33,16.34,3914760.0,16.2794,16.3092,16.2297,16.2397,3914760.0
2024-02-07 13:30:00,16.34,16.46,16.33,16.41,3233980.0,16.2397,16.3589,16.2297,16.3092,3233980.0
2024-02-07 14:00:00,16.41,16.42,16.35,16.38,601859.0,16.3092,16.3192,16.2496,16.2794,601859.0
2024-02-07 14:30:00,16.37,16.4,16.36,16.39,1138862.0,16.2695,16.2993,16.2595,16.2894,1138862.0
2024-02-07 15:00:00,16.39,16.43,16.37,16.41,4674756.0,16.2894,16.3291,16.2695,16.3092,4674756.0
2024-02-07 15:30:00,16.41,16.44,16.35,16.41,4741439.0,16.3092,16.339,16.2496,16.3092,4741439.0
2024-02-08 09:30:00,16.3,16.4,16.19,16.26,2479382.0,16.1999,16.2993,16.0906,16.1602,2479382.0
2024-02-08 10:00:00,16.27,16.33,16.21,16.23,1121657.0,16.1701,16.2297,16.1105,16.1303,1121657.0
2024-02-08 10:30:00,16.23,16.23,16.13,16.18,1217210.0,16.1303,16.1303,16.031,16.0806,1217210.0
2024-02-08 11:00:00,16.18,16.24,16.16,16.22,575924.0,16.0806,16.1403,16.0608,16.1204,575924.0
2024-02-08 11:30:00,16.21,16.25,16.2,16.21,495878.0,16.1105,16.1502,16.1005,16.1105,495878.0
2024-02-08 12:00:00,16.21,16.22,16.18,16.2,440963.0,16.1105,16.1204,16.0806,16.1005,440963.0
2024-02-08 12:30:00,16.2,16.22,16.14,16.14,787091.0,16.1005,16.1204,16.0409,16.0409,787091.0
2024-02-08 13:00:00,16.14,16.19,16.14,16.16,1133042.0,16.0409,16.0906,16.0409,16.0608,1133042.0
2024-02-08 13:30:00,16.16,16.16,16.12,16.16,1459176.0,16.0608,16.0608,16.021,16.0608,1459176.0
2024-02-08 14:00:00,16.16,16.19,16.12,16.16,1529247.0,16.0608,16.0906,16.021,16.0608,1529247.0
2024-02-08 14:30:00,16.16,16.17,16.12,16.16,1068935.0,16.0608,16.0707,16.021,16.0608,1068935.0
2024-02-08 15:00:00,16.16,16.19,16.12,16.17,2566683.0,16.0608,16.0906,16.021,16.0707,2566683.0
2024-02-08 15:30:00,16.16,16.25,16.15,16.25,5380197.0,16.0608,16.1502,16.0508,16.1502,5380197.0
2024-02-09 09:30:00,16.18,16.39,16.18,16.29,1302110.0,16.0806,16.2894,16.0806,16.19,1302110.0
2024-02-09 10:00:00,16.29,16.39,16.26,16.33,1055749.0,16.19,16.2894,16.1602,16.2297,1055749.0
2024-02-09 10:30:00,16.32,16.33,16.25,16.3,1146760.0,16.2198,16.2297,16.1502,16.1999,1146760.0
2024-02-09 11:00:00,16.29,16.31,16.27,16.28,691382.0,16.19,16.2098,16.1701,16.18,691382.0
2024-02-09 11:30:00,16.29,16.3,16.25,16.25,585832.0,16.19,16.1999,16.1502,16.1502,585832.0
2024-02-09 12:00:00,16.25,16.28,16.24,16.28,279756.0,16.1502,16.18,16.1403,16.18,279756.0
2024-02-09 12:30:00,16.28,16.3,16.24,16.3,968765.0,16.18,16.1999,16.1403,16.1999,968765.0
2024-02-09 13:00:00,16.3,16.3,16.26,16.28,743509.0,16.1999,16.1999,16.1602,16.18,743509.0
2024-02-09 13:30:00,16.28,16.3,16.26,16.29,925741.0,16.18,16.1999,16.1602,16.19,925741.0
2024-02-09 14:00:00,16.28,16.33,16.28,16.31,521123.0,16.18,16.2297,16.18,16.2098,521123.0
2024-02-09 14:30:00,16.3,16.33,16.29,16.32,1631734.0,16.1999,16.2297,16.19,16.2198,1631734.0
2024-02-09 15:00:00,16.32,16.33,16.3,16.32,2035864.0,16.2198,16.2297,16.1999,16.2198,2035864.0
2024-02-09 15:30:00,16.32,16.33,16.24,16.25,3312369.0,16.2198,16.2297,16.1403,16.1502,3312369.0
2024-02-12 09:30:00,16.3,16.33,16.22,16.31,967862.0,16.1999,16.2297,16.1204,16.2098,967862.0
2024-02-12 10:00:00,16.31,16.37,16.28,16.32,1820403.0,16.2098,16.2695,16.18,16.2198,1820403.0
2024-02-12 10:30:00,16.32,16.33,16.28,16.29,898288.0,16.2198,16.2297,16.18,16.19,898288.0
2024-02-12 11:00:00,16.29,16.36,16.28,16.35,1164254.0,16.19,16.2595,16.18,16.2496,1164254.0
2024-02-12 11:30:00,16.35,16.5,16.34,16.48,2273599.0,16.2496,16.3987,16.2397,16.3788,2273599.0
2024-02-12 12:00:00,16.48,16.49,16.41,16.45,1554496.0,16.3788,16.3887,16.3092,16.349,1554496.0
2024-02-12 12:30:00,16.45,16.48,16.42,16.45,1181575.0,16.349,16.3788,16.3192,16.349,1181575.0
2024-02-12 13:00:00,16.45,16.47,16.44,16.45,606634.0,16.349,16.3689,16.339,16.349,606634.0
2024-02-12 13:30:00,16.45,16.46,16.42,16.43,432272.0,16.349,16.3589,16.3192,16.3291,432272.0
2024-02-12 14:00:00,16.43,16.45,16.41,16.43,576203.0,16.3291,16.349,16.3092,16.3291,576203.0
2024-02-12 14:30:00,16.42,16.46,16.41,16.41,918433.0,16.3192,16.3589,16.3092,16.3092,918433.0
2024-02-12 15:00:00,16.42,16.46,16.39,16.39,1029775.0,16.3192,16.3589,16.2894,16.2894,1029775.0
2024-02-12 15:30:00,16.39,16.46,16.38,16.45,2330419.0,16.2894,16.3589,16.2794,16.349,2330419.0
2024-02-13 09:30:00,16.39,16.45,16.22,16.25,828709.0,16.2894,16.349,16.1204,16.1502,828709.0
2024-02-13 10:00:00,16.25,16.26,16.11,16.12,1013031.0,16.1502,16.1602,16.0111,16.021,1013031.0
2024-02-13 10:30:00,16.11,16.11,15.95,15.98,1683327.0,16.0111,16.0111,15.8521,15.8819,1683327.0
2024-02-13 11:00:00,15.98,16.05,15.94,16.03,871615.0,15.8819,15.9514,15.8421,15.9316,871615.0
2024-02-13 11:30:00,16.03,16.12,16.02,16.09,580244.0,15.9316,16.021,15.9216,15.9912,580244.0
2024-02-13 12:00:00,16.09,16.13,16.06,16.11,587080.0,15.9912,16.031,15.9614,16.0111,587080.0
2024-02-13 12:30:00,16.11,16.16,16.1,16.14,484219.0,16.0111,16.0608,16.0011,16.0409,484219.0
2024-02-13 13:00:00,16.14,16.19,16.13,16.19,522383.0,16.0409,16.0906,16.031,16.0906,522383.0
2024-02-13 13:30:00,16.18,16.23,16.17,16.21,2343055.0,16.0806,16.1303,16.0707,16.1105,2343055.0
2024-02-13 14:00:00,16.21,16.23,16.17,16.2,696488.0,16.1105,16.1303,16.0707,16.1005,696488.0
2024-02-13 14:30:00,16.2,16.24,16.15,16.19,1209011.0,16.1005,16.1403,16.0508,16.0906,1209011.0
2024-02-13 15:00:00,16.19,16.23,16.17,16.22,2105337.0,16.0906,16.1303,16.0707,16.1204,2105337.0
2024-02-13 15:30:00,16.21,16.3,16.2,16.29,2515560.0,16.1105,16.1999,16.1005,16.19,2515560.0
2024-02-14 09:30:00,16.32,16.36,16.18,16.28,1151940.0,16.2198,16.2595,16.0806,16.18,1151940.0
2024-02-14 10:00:00,16.28,16.31,16.22,16.27,414337.0,16.18,16.2098,16.1204,16.1701,414337.0
2024-02-14 10:30:00,16.28,16.3,16.25,16.3,939083.0,16.18,16.1999,16.1502,16.1999,939083.0
2024-02-14 11:00:00,16.3,16.4,16.3,16.39,632681.0,16.1999,16.2993,16.1999,16.2894,632681.0
2024-02-14 11:30:00,16.39,16.4,16.31,16.32,646328.0,16.2894,16.2993,16.2098,16.2198,646328.0
2024-02-14 12:00:00,16.31,16.37,16.3,16.35,354691.0,16.2098,16.2695,16.1999,16.2496,354691.0
2024-02-14 12:30:00,16.35,16.37,16.32,16.33,346589.0,16.2496,16.2695,16.2198,16.2297,346589.0
2024-02-14 13:00:00,16.34,16.36,16.31,16.33,302282.0,16.2397,16.2595,16.2098,16.2297,302282.0
2024-02-14 13:30:00,16.33,16.35,16.29,16.3,365745.0,16.2297,16.2496,16.19,16.1999,365745.0
2024-02-14 14:00:00,16.3,16.35,16.25,16.35,998829.0,16.1999,16.2496,16.1502,16.2496,998829.0
2024-02-14 14:30:00,16.35,16.35,16.31,16.34,446384.0,16.2496,16.2496,16.2098,16.2397,446384.0
2024-02-14 15:00:00,16.34,16.36,16.32,16.34,514718.0,16.2397,16.2595,16.2198,16.2397,514718.0
2024-02-14 15:30:00,16.34,16.36,16.29,16.35,2349358.0,16.2397,16.2595,16.19,16.2496,2349358.0
2024-02-15 09:30:00,16.38,16.53,16.36,16.52,929729.0,16.2794,16.4285,16.2595,16.4186,929729.0
2024-02-15 10:00:00,16.53,16.53,16.4,16.53,827162.0,16.4285,16.4285,16.2993,16.4285,827162.0
2024-02-15 10:30:00,16.52,16.52,16.37,16.41,1625961.0,16.4186,16.4186,16.2695,16.3092,1625961.0
2024-02-15 11:00:00,16.41,16.45,16.36,16.37,546295.0,16.3092,16.349,16.2595,16.2695,546295.0
2024-02-15 11:30:00,16.37,16.45,16.35,16.45,526807.0,16.2695,16.349,16.2496,16.349,526807.0
2024-02-15 12:00:00,16.44,16.46,16.43,16.45,338257.0,16.339,16.3589,16.3291,16.349,338257.0
2024-02-15 12:30:00,16.45,16.48,16.42,16.43,1001836.0,16.349,16.3788,16.3192,16.3291,1001836.0
2024-02-15 13:00:00,16.43,16.5,16.42,16.48,492024.0,16.3291,16.3987,16.3192,16.3788,492024.0
2024-02-15 13:30:00,16.49,16.5,16.42,16.46,408356.0,16.3887,16.3987,16.3192,16.3589,408356.0
2024-02-15 14:00:00,16.46,16.48,16.43,16.46,556235.0,16.3589,16.3788,16.3291,16.3589,556235.0
2024-02-15 14:30:00,16.46,16.51,16.45,16.5,453465.0,16.3589,16.4086,16.349,16.3987,453465.0
2024-02-15 15:00:00,16.5,16.5,16.47,16.48,571796.0,16.3987,16.3987,16.3689,16.3788,571796.0
2024-02-15 15:30:00,16.48,16.54,16.46,16.54,1950644.0,16.3788,16.4384,16.3589,16.4384,1950644.0
2024-02-16 09:30:00,16.4,16.42,16.26,16.38,1160112.0,16.2993,16.3192,16.1602,16.2794,1160112.0
2024-02-16 10:00:00,16.37,16.42,16.33,16.37,1339307.0,16.2695,16.3192,16.2297,16.2695,1339307.0
2024-02-16 10:30:00,16.36,16.4,16.32,16.39,459417.0,16.2595,16.2993,16.2198,16.2894,459417.0
2024-02-16 11:00:00,16.39,16.47,16.38,16.46,425821.0,16.2894,16.3689,16.2794,16.3589,425821.0
2024-02-16 11:30:00,16.46,16.5,16.45,16.48,420602.0,16.3589,16.3987,16.349,16.3788,420602.0
2024-02-16 12:00:00,16.48,16.49,16.45,16.46,257036.0,16.3788,16.3887,16.349,16.3589,257036.0
2024-02-16 12:30:00,16.46,16.54,16.46,16.51,548314.0,16.3589,16.4384,16.3589,16.4086,548314.0
2024-02-16 13:00:00,16.51,16.54,16.48,16.53,447669.0,16.4086,16.4384,16.3788,16.4285,447669.0
2024-02-16 13:30:00,16.53,16.54,16.5,16.52,260260.0,16.4285,16.4384,16.3987,16.4186,260260.0
2024-02-16 14:00:00,16.52,16.52,16.48,16.51,382963.0,16.4186,16.4186,16.3788,16.4086,382963.0
2024-02-16 14:30:00,16.5,16.53,16.47,16.49,843713.0,16.3987,16.4285,16.3689,16.3887,843713.0
2024-02-16 15:00:00,16.49,16.5,16.47,16.49,419136.0,16.3887,16.3987,16.3689,16.3887,419136.0
2024-02-16 15:30:00,16.48,16.5,16.4,16.43,2212961.0,16.3788,16.3987,16.2993,16.3291,2212961.0
2024-02-20 09:30:00,16.43,16.55,16.39,16.51,913800.0,16.3291,16.4484,16.2894,16.4086,913800.0
2024-02-20 10:00:00,16.51,16.61,16.48,16.61,725481.0,16.4086,16.508,16.3788,16.508,725481.0
2024-02-20 10:30:00,16.61,16.64,16.57,16.63,1547728.0,16.508,16.5378,16.4683,16.5279,1547728.0
2024-02-20 11:00:00,16.63,16.64,16.6,16.62,745189.0,16.5279,16.5378,16.4981,16.5179,745189.0
2024-02-20 11:30:00,16.62,16.65,16.59,16.64,863196.0,16.5179,16.5478,16.4881,16.5378,863196.0
2024-02-20 12:00:00,16.64,16.65,16.59,16.63,1102148.0,16.5378,16.5478,16.4881,16.5279,1102148.0
2024-02-20 12:30:00,16.63,16.68,16.6,16.68,502772.0,16.5279,16.5776,16.4981,16.5776,502772.0
2024-02-20 13:00:00,16.68,16.68,16.65,16.66,477989.0,16.5776,16.5776,16.5478,16.5577,477989.0
2024-02-20 13:30:00,16.66,16.67,16.63,16.64,468850.0,16.5577,16.5676,16.5279,16.5378,468850.0
2024-02-20 14:00:00,16.64,16.66,16.63,16.64,384895.0,16.5378,16.5577,16.5279,16.5378,384895.0
2024-02-20 14:30:00,16.64,16.69,16.62,16.66,740683.0,16.5378,16.5875,16.5179,16.5577,740683.0
2024-02-20 15:00:00,16.66,16.67,16.64,16.67,658612.0,16.5577,16.5676,16.5378,16.5676,658612.0
2024-02-20 15:30:00,16.67,16.68,16.57,16.64,2628336.0,16.5676,16.5776,16.4683,16.5378,2628336.0
2024-02-21 09:30:00,16.74,16.79,16.66,16.71,1055255.0,16.6372,16.6869,16.5577,16.6074,1055255.0
2024-02-21 10:00:00,16.71,16.74,16.64,16.71,1308538.0,16.6074,16.6372,16.5378,16.6074,1308538.0
2024-02-21 10:30:00,16.7,16.71,16.65,16.68,941042.0,16.5975,16.6074,16.5478,16.5776,941042.0
2024-02-21 11:00:00,16.68,16.78,16.67,16.76,576170.0,16.5776,16.677,16.5676,16.6571,576170.0
2024-02-21 11:30:00,16.76,16.8,16.73,16.78,563867.0,16.6571,16.6968,16.6273,16.677,563867.0
2024-02-21 12:00:00,16.78,16.84,16.77,16.84,453224.0,16.677,16.7366,16.667,16.7366,453224.0
2024-02-21 12:30:00,16.84,16.84,16.76,16.82,845130.0,16.7366,16.7366,16.6571,16.7167,845130.0
2024-02-21 13:00:00,16.82,16.82,16.74,16.79,713828.0,16.7167,16.7167,16.6372,16.6869,713828.0
2024-02-21 13:30:00,16.79,16.81,16.76,16.78,953009.0,16.6869,16.7068,16.6571,16.677,953009.0
2024-02-21 14:00:00,16.78,16.8,16.73,16.75,633285.0,16.677,16.6968,16.6273,16.6471,633285.0
2024-02-21 14:30:00,16.75,16.77,16.74,16.77,618300.0,16.6471,16.667,16.6372,16.667,618300.0
2024-02-21 15:00:00,16.77,16.78,16.74,16.77,951984.0,16.667,16.677,16.6372,16.667,951984.0
2024-02-21 15:30:00,16.77,16.82,16.76,16.77,3752468.0,16.667,16.7167,16.6571,16.667,3752468.0
2024-02-22 09:30:00,16.58,16.93,16.25,16.49,2728032.0,16.4782,16.826,16.1502,16.3887,2728032.0
2024-02-22 10:00:00,16.48,16.67,16.44,16.59,1918051.0,16.3788,16.5676,16.339,16.4881,1918051.0
2024-02-22 10:30:00,16.59,16.61,16.44,16.5,1584772.0,16.4881,16.508,16.339,16.3987,1584772.0
2024-02-22 11:00:00,16.5,16.57,16.44,16.57,998963.0,16.3987,16.4683,16.339,16.4683,998963.0
2024-02-22 11:30:00,16.57,16.6,16.46,16.51,1011391.0,16.4683,16.4981,16.3589,16.4086,1011391.0
2024-02-22 12:00:00,16.5,16.66,16.49,16.59,1686804.0,16.3987,16.5577,16.3887,16.4881,1686804.0
2024-02-22 12:30:00,16.59,16.62,16.54,16.6,768674.0,16.4881,16.5179,16.4384,16.4981,768674.0
2024-02-22 13:00:00,16.6,16.68,16.56,16.67,655086.0,16.4981,16.5776,16.4583,16.5676,655086.0
2024-02-22 13:30:00,16.67,16.7,16.6,16.6,646703.0,16.5676,16.5975,16.4981,16.4981,646703.0
2024-02-22 14:00:00,16.6,16.65,16.59,16.62,964636.0,16.4981,16.5478,16.4881,16.5179,964636.0
2024-02-22 14:30:00,16.62,16.65,16.59,16.6,577673.0,16.5179,16.5478,16.4881,16.4981,577673.0
2024-02-22 15:00:00,16.59,16.67,16.59,16.66,799117.0,16.4881,16.5676,16.4881,16.5577,799117.0
2024-02-22 15:30:00,16.66,16.68,16.6,16.64,3296705.0,16.5577,16.5776,16.4981,16.5378,3296705.0
2024-02-23 09:30:00,16.74,17.05,16.74,17.02,2254425.0,16.6372,16.9453,16.6372,16.9155,2254425.0
2024-02-23 10:00:00,17.02,17.16,17.01,17.07,1759883.0,16.9155,17.0546,16.9055,16.9652,1759883.0
2024-02-23 10:30:00,17.07,17.08,16.95,17.0,1117424.0,16.9652,16.9751,16.8459,16.8956,1117424.0
2024-02-23 11:00:00,16.99,17.01,16.82,16.82,846133.0,16.8857,16.9055,16.7167,16.7167,846133.0
2024-02-23 11:30:00,16.83,16.83,16.71,16.74,2757721.0,16.7267,16.7267,16.6074,16.6372,2757721.0
2024-02-23 12:00:00,16.75,16.81,16.7,16.8,1688063.0,16.6471,16.7068,16.5975,16.6968,1688063.0
2024-02-23 12:30:00,16.8,16.83,16.78,16.79,646323.0,16.6968,16.7267,16.677,16.6869,646323.0
2024-02-23 13:00:00,16.78,16.87,16.78,16.87,705174.0,16.677,16.7664,16.677,16.7664,705174.0
2024-02-23 13:30:00,16.86,16.92,16.83,16.91,953071.0,16.7565,16.8161,16.7267,16.8062,953071.0
2024-02-23 14:00:00,16.91,16.99,16.9,16.99,663679.0,16.8062,16.8857,16.7962,16.8857,663679.0
2024-02-23 14:30:00,16.99,17.03,16.96,17.0,803212.0,16.8857,16.9254,16.8559,16.8956,803212.0
2024-02-23 15:00:00,17.0,17.02,16.97,17.02,1326404.0,16.8956,16.9155,16.8658,16.9155,1326404.0
2024-02-23 15:30:00,17.02,17.04,17.0,17.03,3539128.0,16.9155,16.9354,16.8956,16.9254,3539128.0
2024-02-26 09:30:00,16.92,16.95,16.65,16.79,1426520.0,16.8161,16.8459,16.5478,16.6869,1426520.0
2024-02-26 10:00:00,16.79,16.83,16.57,16.57,2101278.0,16.6869,16.7267,16.4683,16.4683,2101278.0
2024-02-26 10:30:00,16.57,16.63,16.55,16.56,1069300.0,16.4683,16.5279,16.4484,16.4583,1069300.0
2024-02-26 11:00:00,16.57,16.6,16.54,16.59,1742909.0,16.4683,16.4981,16.4384,16.4881,1742909.0
2024-02-26 11:30:00,16.6,16.6,16.51,16.57,904087.0,16.4981,16.4981,16.4086,16.4683,904087.0
2024-02-26 12:00:00,16.57,16.59,16.5,16.52,986992.0,16.4683,16.4881,16.3987,16.4186,986992.0
2024-02-26 12:30:00,16.51,16.54,16.48,16.54,545488.0,16.4086,16.4384,16.3788,16.4384,545488.0
2024-02-26 13:00:00,16.54,16.58,16.53,16.54,844498.0,16.4384,16.4782,16.4285,16.4384,844498.0
2024-02-26 13:30:00,16.54,16.56,16.49,16.55,823466.0,16.4384,16.4583,16.3887,16.4484,823466.0
2024-02-26 14:00:00,16.54,16.55,16.43,16.45,1395623.0,16.4384,16.4484,16.3291,16.349,1395623.0
2024-02-26 14:30:00,16.45,16.47,16.39,16.43,2233367.0,16.349,16.3689,16.2894,16.3291,2233367.0
2024-02-26 15:00:00,16.43,16.44,16.35,16.39,2510844.0,16.3291,16.339,16.2496,16.2894,2510844.0
2024-02-26 15:30:00,16.39,16.42,16.34,16.37,3806706.0,16.2894,16.3192,16.2397,16.2695,3806706.0
2024-02-27 09:30:00,16.47,16.61,16.37,16.61,1819797.0,16.3689,16.508,16.2695,16.508,1819797.0
2024-02-27 10:00:00,16.61,16.67,16.56,16.58,939767.0,16.508,16.5676,16.4583,16.4782,939767.0
2024-02-27 10:30:00,16.58,16.63,16.55,16.62,609260.0,16.4782,16.5279,16.4484,16.5179,609260.0
2024-02-27 11:00:00,16.62,16.67,16.61,16.66,493748.0,16.5179,16.5676,16.508,16.5577,493748.0
2024-02-27 11:30:00,16.65,16.66,16.58,16.58,869750.0,16.5478,16.5577,16.4782,16.4782,869750.0
2024-02-27 12:00:00,16.59,16.59,16.53,16.55,706110.0,16.4881,16.4881,16.4285,16.4484,706110.0
2024-02-27 12:30:00,16.55,16.57,16.52,16.55,589208.0,16.4484,16.4683,16.4186,16.4484,589208.0
2024-02-27 13:00:00,16.55,16.61,16.54,16.56,520212.0,16.4484,16.508,16.4384,16.4583,520212.0
2024-02-27 13:30:00,16.57,16.6,16.56,16.57,384614.0,16.4683,16.4981,16.4583,16.4683,384614.0
2024-02-27 14:00:00,16.57,16.57,16.51,16.54,487465.0,16.4683,16.4683,16.4086,16.4384,487465.0
2024-02-27 14:30:00,16.54,16.54,16.51,16.54,457751.0,16.4384,16.4384,16.4086,16.4384,457751.0
2024-02-27 15:00:00,16.54,16.57,16.52,16.54,569610.0,16.4384,16.4683,16.4186,16.4384,569610.0
2024-02-27 15:30:00,16.54,16.62,16.53,16.6,1803189.0,16.4384,16.5179,16.4285,16.4981,1803189.0
2024-02-28 09:30:00,16.54,16.64,16.49,16.64,664639.0,16.4384,16.5378,16.3887,16.5378,664639.0
2024-02-28 10:00:00,16.64,16.69,16.58,16.63,937130.0,16.5378,16.5875,16.4782,16.5279,937130.0
2024-02-28 10:30:00,16.63,16.71,16.62,16.71,713426.0,16.5279,16.6074,16.5179,16.6074,713426.0
2024-02-28 11:00:00,16.71,16.72,16.65,16.66,523759.0,16.6074,16.6173,16.5478,16.5577,523759.0
2024-02-28 11:30:00,16.66,16.71,16.66,16.66,416465.0,16.5577,16.6074,16.5577,16.5577,416465.0
2024-02-28 12:00:00,16.66,16.71,16.66,16.69,467273.0,16.5577,16.6074,16.5577,16.5875,467273.0
2024-02-28 12:30:00,16.69,16.69,16.65,16.66,314217.0,16.5875,16.5875,16.5478,16.5577,314217.0
2024-02-28 13:00:00,16.66,16.72,16.65,16.71,1068833.0,16.5577,16.6173,16.5478,16.6074,1068833.0
2024-02-28 13:30:00,16.71,16.73,16.67,16.71,712412.0,16.6074,16.6273,16.5676,16.6074,712412.0
2024-02-28 14:00:00,16.71,16.71,16.63,16.64,546861.0,16.6074,16.6074,16.5279,16.5378,546861.0
2024-02-28 14:30:00,16.64,16.64,16.58,16.59,1048446.0,16.5378,16.5378,16.4782,16.4881,1048446.0
2024-02-28 15:00:00,16.59,16.62,16.57,16.57,616371.0,16.4881,16.5179,16.4683,16.4683,616371.0
2024-02-28 15:30:00,16.57,16.6,16.51,16.6,2500899.0,16.4683,16.4981,16.4086,16.4981,2500899.0
2024-02-29 09:30:00,16.73,16.74,16.58,16.68,842949.0,16.6273,16.6372,16.4782,16.5776,842949.0
2024-02-29 10:00:00,16.68,16.75,16.6,16.61,504465.0,16.5776,16.6471,16.4981,16.508,504465.0
2024-02-29 10:30:00,16.6,16.63,16.51,16.61,846786.0,16.4981,16.5279,16.4086,16.508,846786.0
2024-02-29 11:00:00,16.61,16.62,16.56,16.57,761765.0,16.508,16.5179,16.4583,16.4683,761765.0
2024-02-29 11:30:00,16.56,16.57,16.51,16.54,323514.0,16.4583,16.4683,16.4086,16.4384,323514.0
2024-02-29 12:00:00,16.54,16.57,16.53,16.53,260410.0,16.4384,16.4683,16.4285,16.4285,260410.0
2024-02-29 12:30:00,16.54,16.57,16.52,16.57,340921.0,16.4384,16.4683,16.4186,16.4683,340921.0
2024-02-29 13:00:00,16.57,16.63,16.56,16.63,306594.0,16.4683,16.5279,16.4583,16.5279,306594.0
2024-02-29 13:30:00,16.63,16.67,16.62,16.66,261091.0,16.5279,16.5676,16.5179,16.5577,261091.0
2024-02-29 14:00:00,16.66,16.68,16.65,16.66,413569.0,16.5577,16.5776,16.5478,16.5577,413569.0
2024-02-29 14:30:00,16.66,16.71,16.62,16.69,1076871.0,16.5577,16.6074,16.5179,16.5875,1076871.0
2024-02-29 15:00:00,16.69,16.71,16.67,16.69,445097.0,16.5875,16.6074,16.5676,16.5875,445097.0
2024-02-29 15:30:00,16.69,16.7,16.64,16.68,2390874.0,16.5875,16.5975,16.5378,16.5776,2390874.0
2024-03-01 09:30:00,16.65,16.65,16.36,16.39,818340.0,16.5478,16.5478,16.2595,16.2894,818340.0
2024-03-01 10:00:00,16.39,16.51,16.34,16.51,640632.0,16.2894,16.4086,16.2397,16.4086,640632.0
2024-03-01 10:30:00,16.51,16.55,16.49,16.5,588627.0,16.4086,16.4484,16.3887,16.3987,588627.0
2024-03-01 11:00:00,16.5,16.57,16.49,16.54,413872.0,16.3987,16.4683,16.3887,16.4384,413872.0
2024-03-01 11:30:00,16.53,16.58,16.52,16.57,468339.0,16.4285,16.4782,16.4186,16.4683,468339.0
2024-03-01 12:00:00,16.57,16.59,16.54,16.55,374944.0,16.4683,16.4881,16.4384,16.4484,374944.0
2024-03-01 12:30:00,16.55,16.57,16.51,16.51,350917.0,16.4484,16.4683,16.4086,16.4086,350917.0
2024-03-01 13:00:00,16.51,16.54,16.48,16.53,353894.0,16.4086,16.4384,16.3788,16.4285,353894.0
2024-03-01 13:30:00,16.54,16.55,16.5,16.53,648778.0,16.4384,16.4484,16.3987,16.4285,648778.0
2024-03-01 14:00:00,16.53,16.59,16.52,16.57,348859.0,16.4285,16.4881,16.4186,16.4683,348859.0
2024-03-01 14:30:00,16.58,16.62,16.57,16.62,380988.0,16.4782,16.5179,16.4683,16.5179,380988.0
2024-03-01 15:00:00,16.62,16.62,16.57,16.6,603142.0,16.5179,16.5179,16.4683,16.4981,603142.0
2024-03-01 15:30:00,16.6,16.61,16.53,16.59,1856443.0,16.4981,16.508,16.4285,16.4881,1856443.0
2024-03-04 09:30:00,16.55,16.63,16.5,16.59,555637.0,16.4484,16.5279,16.3987,16.4881,555637.0
2024-03-04 10:00:00,16.59,16.63,16.55,16.63,419331.0,16.4881,16.5279,16.4484,16.5279,419331.0
2024-03-04 10:30:00,16.63,16.69,16.59,16.68,523846.0,16.5279,16.5875,16.4881,16.5776,523846.0
2024-03-04 11:00:00,16.68,16.75,16.66,16.71,484324.0,16.5776,16.6471,16.5577,16.6074,484324.0
2024-03-04 11:30:00,16.7,16.76,16.7,16.76,347079.0,16.5975,16.6571,16.5975,16.6571,347079.0
2024-03-04 12:00:00,16.76,16.76,16.72,16.76,344390.0,16.6571,16.6571,16.6173,16.6571,344390.0
2024-03-04 12:30:00,16.76,16.76,16.73,16.75,300822.0,16.6571,16.6571,16.6273,16.6471,300822.0
2024-03-04 13:00:00,16.75,16.77,16.67,16.69,448299.0,16.6471,16.667,16.5676,16.5875,448299.0
2024-03-04 13:30:00,16.69,16.69,16.67,16.68,346399.0,16.5875,16.5875,16.5676,16.5776,346399.0
2024-03-04 14:00:00,16.67,16.73,16.67,16.72,523941.0,16.5676,16.6273,16.5676,16.6173,523941.0
2024-03-04 14:30:00,16.73,16.8,16.72,16.78,568166.0,16.6273,16.6968,16.6173,16.677,568166.0
2024-03-04 15:00:00,16.78,16.82,16.78,16.8,729817.0,16.677,16.7167,16.677,16.6968,729817.0
2024-03-04 15:30:00,16.8,16.86,16.79,16.86,2323075.0,16.6968,16.7565,16.6869,16.7565,2323075.0
2024-03-05 09:30:00,16.88,16.91,16.75,16.82,913483.0,16.7763,16.8062,16.6471,16.7167,913483.0
2024-03-05 10:00:00,16.82,16.9,16.8,16.88,605044.0,16.7167,16.7962,16.6968,16.7763,605044.0
2024-03-05 10:30:00,16.89,16.9,16.78,16.79,1084473.0,16.7863,16.7962,16.677,16.6869,1084473.0
2024-03-05 11:00:00,16.78,16.8,16.64,16.69,392809.0,16.677,16.6968,16.5378,16.5875,392809.0
2024-03-05 11:30:00,16.69,16.75,16.64,16.65,903366.0,16.5875,16.6471,16.5378,16.5478,903366.0
2024-03-05 12:00:00,16.65,16.68,16.62,16.64,586141.0,16.5478,16.5776,16.5179,16.5378,586141.0
2024-03-05 12:30:00,16.64,16.69,16.61,16.66,349854.0,16.5378,16.5875,16.508,16.5577,349854.0
2024-03-05 13:00:00,16.66,16.7,16.6,16.62,1038042.0,16.5577,16.5975,16.4981,16.5179,1038042.0
2024-03-05 13:30:00,16.62,16.62,16.53,16.54,484413.0,16.5179,16.5179,16.4285,16.4384,484413.0
2024-03-05 14:00:00,16.54,16.56,16.5,16.54,837956.0,16.4384,16.4583,16.3987,16.4384,837956.0
2024-03-05 14:30:00,16.53,16.54,16.39,16.41,829567.0,16.4285,16.4384,16.2894,16.3092,829567.0
2024-03-05 15:00:00,16.41,16.46,16.37,16.38,561879.0,16.3092,16.3589,16.2695,16.2794,561879.0
2024-03-05 15:30:00,16.38,16.47,16.35,16.41,2537994.0,16.2794,16.3689,16.2496,16.3092,2537994.0
2024-03-06 09:30:00,16.6,16.65,16.46,16.63,1075404.0,16.4981,16.5478,16.3589,16.5279,1075404.0
2024-03-06 10:00:00,16.64,16.64,16.52,16.54,748845.0,16.5378,16.5378,16.4186,16.4384,748845.0
2024-03-06 10:30:00,16.53,16.57,16.48,16.57,456813.0,16.4285,16.4683,16.3788,16.4683,456813.0
2024-03-06 11:00:00,16.57,16.62,16.54,16.57,4663534.0,16.4683,16.5179,16.4384,16.4683,4663534.0
2024-03-06 11:30:00,16.57,16.6,16.52,16.53,2108730.0,16.4683,16.4981,16.4186,16.4285,2108730.0
2024-03-06 12:00:00,16.53,16.56,16.52,16.54,736180.0,16.4285,16.4583,16.4186,16.4384,736180.0
2024-03-06 12:30:00,16.54,16.56,16.5,16.51,687902.0,16.4384,16.4583,16.3987,16.4086,687902.0
2024-03-06 13:00:00,16.51,16.52,16.47,16.5,590909.0,16.4086,16.4186,16.3689,16.3987,590909.0
2024-03-06 13:30:00,16.5,16.51,16.44,16.46,607349.0,16.3987,16.4086,16.339,16.3589,607349.0
2024-03-06 14:00:00,16.45,16.5,16.44,16.46,434090.0,16.349,16.3987,16.339,16.3589,434090.0
2024-03-06 14:30:00,16.46,16.46,16.42,16.46,913489.0,16.3589,16.3589,16.3192,16.3589,913489.0
2024-03-06 15:00:00,16.45,16.48,16.42,16.46,1065304.0,16.349,16.3788,16.3192,16.3589,1065304.0
2024-03-06 15:30:00,16.46,16.53,16.43,16.5,1920735.0,16.3589,16.4285,16.3291,16.3987,1920735.0
2024-03-07 09:30:00,16.65,16.7,16.48,16.55,845833.0,16.5478,16.5975,16.3788,16.4484,845833.0
2024-03-07 10:00:00,16.55,16.59,16.53,16.55,565489.0,16.4484,16.4881,16.4285,16.4484,565489.0
2024-03-07 10:30:00,16.55,16.58,16.52,16.57,628876.0,16.4484,16.4782,16.4186,16.4683,628876.0
2024-03-07 11:00:00,16.57,16.57,16.52,16.53,278627.0,16.4683,16.4683,16.4186,16.4285,278627.0
2024-03-07 11:30:00,16.54,16.54,16.49,16.52,412483.0,16.4384,16.4384,16.3887,16.4186,412483.0
2024-03-07 12:00:00,16.52,16.52,16.46,16.46,265341.0,16.4186,16.4186,16.3589,16.3589,265341.0
2024-03-07 12:30:00,16.47,16.48,16.45,16.46,428975.0,16.3689,16.3788,16.349,16.3589,428975.0
2024-03-07 13:00:00,16.46,16.48,16.45,16.46,354579.0,16.3589,16.3788,16.349,16.3589,354579.0
2024-03-07 13:30:00,16.46,16.5,16.44,16.48,362560.0,16.3589,16.3987,16.339,16.3788,362560.0
2024-03-07 14:00:00,16.48,16.51,16.46,16.48,546141.0,16.3788,16.4086,16.3589,16.3788,546141.0
2024-03-07 14:30:00,16.48,16.53,16.46,16.5,961177.0,16.3788,16.4285,16.3589,16.3987,961177.0
2024-03-07 15:00:00,16.5,16.57,16.49,16.57,891347.0,16.3987,16.4683,16.3887,16.4683,891347.0
2024-03-07 15:30:00,16.56,16.64,16.55,16.6,2770679.0,16.4583,16.5378,16.4484,16.4981,2770679.0
2024-03-08 09:30:00,16.59,16.65,16.53,16.61,1298281.0,16.4881,16.5478,16.4285,16.508,1298281.0
2024-03-08 10:00:00,16.61,16.63,16.54,16.54,771416.0,16.508,16.5279,16.4384,16.4384,771416.0
2024-03-08 10:30:00,16.55,16.58,16.53,16.58,503736.0,16.4484,16.4782,16.4285,16.4782,503736.0
2024-03-08 11:00:00,16.57,16.61,16.55,16.59,995194.0,16.4683,16.508,16.4484,16.4881,995194.0
2024-03-08 11:30:00,16.6,16.64,16.54,16.56,677318.0,16.4981,16.5378,16.4384,16.4583,677318.0
2024-03-08 12:00:00,16.57,16.6,16.54,16.55,493647.0,16.4683,16.4981,16.4384,16.4484,493647.0
2024-03-08 12:30:00,16.55,16.6,16.54,16.59,686950.0,16.4484,16.4981,16.4384,16.4881,686950.0
2024-03-08 13:00:00,16.59,16.61,16.57,16.6,314147.0,16.4881,16.508,16.4683,16.4981,314147.0
2024-03-08 13:30:00,16.6,16.6,16.55,16.57,420409.0,16.4981,16.4981,16.4484,16.4683,420409.0
2024-03-08 14:00:00,16.57,16.6,16.56,16.57,415623.0,16.4683,16.4981,16.4583,16.4683,415623.0
2024-03-08 14:30:00,16.57,16.59,16.54,16.57,645196.0,16.4683,16.4881,16.4384,16.4683,645196.0
2024-03-08 15:00:00,16.57,16.64,16.56,16.57,783209.0,16.4683,16.5378,16.4583,16.4683,783209.0
2024-03-08 15:30:00,16.57,16.61,16.54,16.56,2227460.0,16.4683,16.508,16.4384,16.4583,2227460.0
2024-03-11 09:30:00,16.5,16.6,16.44,16.48,1858118.0,16.3987,16.4981,16.339,16.3788,1858118.0
2024-03-11 10:00:00,16.48,16.51,16.44,16.46,1736241.0,16.3788,16.4086,16.339,16.3589,1736241.0
2024-03-11 10:30:00,16.45,16.49,16.42,16.48,1336204.0,16.349,16.3887,16.3192,16.3788,1336204.0
2024-03-11 11:00:00,16.48,16.48,16.42,16.46,786085.0,16.3788,16.3788,16.3192,16.3589,786085.0
2024-03-11 11:30:00,16.46,16.49,16.45,16.46,635445.0,16.3589,16.3887,16.349,16.3589,635445.0
2024-03-11 12:00:00,16.46,16.51,16.46,16.5,367447.0,16.3589,16.4086,16.3589,16.3987,367447.0
2024-03-11 12:30:00,16.5,16.51,16.49,16.5,260747.0,16.3987,16.4086,16.3887,16.3987,260747.0
2024-03-11 13:00:00,16.5,16.51,16.49,16.5,209874.0,16.3987,16.4086,16.3887,16.3987,209874.0
2024-03-11 13:30:00,16.5,16.51,16.46,16.46,293047.0,16.3987,16.4086,16.3589,16.3589,293047.0
2024-03-11 14:00:00,16.46,16.48,16.44,16.46,302379.0,16.3589,16.3788,16.339,16.3589,302379.0
2024-03-11 14:30:00,16.46,16.48,16.44,16.47,381554.0,16.3589,16.3788,16.339,16.3689,381554.0
2024-03-11 15:00:00,16.48,16.49,16.42,16.43,969945.0,16.3788,16.3887,16.3192,16.3291,969945.0
2024-03-11 15:30:00,16.43,16.45,16.39,16.45,2553736.0,16.3291,16.349,16.2894,16.349,2553736.0
2024-03-12 09:30:00,16.4,16.44,16.34,16.41,605122.0,16.2993,16.339,16.2397,16.3092,605122.0
2024-03-12 10:00:00,16.41,16.46,16.36,16.36,900555.0,16.3092,16.3589,16.2595,16.2595,900555.0
2024-03-12 10:30:00,16.36,16.4,16.31,16.38,575643.0,16.2595,16.2993,16.2098,16.2794,575643.0
2024-03-12 11:00:00,16.38,16.39,16.33,16.36,1105439.0,16.2794,16.2894,16.2297,16.2595,1105439.0
2024-03-12 11:30:00,16.36,16.37,16.31,16.34,727920.0,16.2595,16.2695,16.2098,16.2397,727920.0
2024-03-12 12:00:00,16.35,16.37,16.31,16.31,501008.0,16.2496,16.2695,16.2098,16.2098,501008.0
2024-03-12 12:30:00,16.32,16.35,16.28,16.34,808788.0,16.2198,16.2496,16.18,16.2397,808788.0
2024-03-12 13:00:00,16.34,16.34,16.29,16.3,538969.0,16.2397,16.2397,16.19,16.1999,538969.0
2024-03-12 13:30:00,16.3,16.36,16.29,16.35,287250.0,16.1999,16.2595,16.19,16.2496,287250.0
2024-03-12 14:00:00,16.36,16.36,16.33,16.36,488652.0,16.2595,16.2595,16.2297,16.2595,488652.0
2024-03-12 14:30:00,16.36,16.41,16.34,16.39,616626.0,16.2595,16.3092,16.2397,16.2894,616626.0
2024-03-12 15:00:00,16.39,16.4,16.36,16.4,708586.0,16.2894,16.2993,16.2595,16.2993,708586.0
2024-03-12 15:30:00,16.39,16.4,16.31,16.31,1745099.0,16.2894,16.2993,16.2098,16.2098,1745099.0
2024-03-13 09:30:00,16.45,16.55,16.43,16.51,1022186.0,16.349,16.4484,16.3291,16.4086,1022186.0
2024-03-13 10:00:00,16.52,16.53,16.44,16.44,586094.0,16.4186,16.4285,16.339,16.339,586094.0
2024-03-13 10:30:00,16.44,16.45,16.37,16.44,493127.0,16.339,16.349,16.2695,16.339,493127.0
2024-03-13 11:00:00,16.44,16.49,16.4,16.48,408358.0,16.339,16.3887,16.2993,16.3788,408358.0
2024-03-13 11:30:00,16.48,16.52,16.47,16.5,361362.0,16.3788,16.4186,16.3689,16.3987,361362.0
2024-03-13 12:00:00,16.5,16.5,16.43,16.43,403777.0,16.3987,16.3987,16.3291,16.3291,403777.0
2024-03-13 12:30:00,16.43,16.48,16.42,16.42,470177.0,16.3291,16.3788,16.3192,16.3192,470177.0
2024-03-13 13:00:00,16.43,16.47,16.41,16.46,253164.0,16.3291,16.3689,16.3092,16.3589,253164.0
2024-03-13 13:30:00,16.45,16.48,16.44,16.46,376236.0,16.349,16.3788,16.339,16.3589,376236.0
2024-03-13 14:00:00,16.46,16.47,16.44,16.46,170453.0,16.3589,16.3689,16.339,16.3589,170453.0
2024-03-13 14:30:00,16.46,16.46,16.42,16.43,187000.0,16.3589,16.3589,16.3192,16.3291,187000.0
2024-03-13 15:00:00,16.43,16.44,16.38,16.39,546881.0,16.3291,16.339,16.2794,16.2894,546881.0
2024-03-13 15:30:00,16.39,16.43,16.38,16.41,1919252.0,16.2894,16.3291,16.2794,16.3092,1919252.0
2024-03-14 09:30:00,16.34,16.41,16.17,16.17,682120.0,16.2397,16.3092,16.0707,16.0707,682120.0
2024-03-14 10:00:00,16.18,16.22,16.09,16.11,571272.0,16.0806,16.1204,15.9912,16.0111,571272.0
2024-03-14 10:30:00,16.12,16.17,16.11,16.14,594943.0,16.021,16.0707,16.0111,16.0409,594943.0
2024-03-14 11:00:00,16.14,16.18,16.13,16.14,333872.0,16.0409,16.0806,16.031,16.0409,333872.0
2024-03-14 11:30:00,16.14,16.17,16.13,16.14,252637.0,16.0409,16.0707,16.031,16.0409,252637.0
2024-03-14 12:00:00,16.14,16.16,16.12,16.13,312957.0,16.0409,16.0608,16.021,16.031,312957.0
2024-03-14 12:30:00,16.14,16.14,16.07,16.07,498371.0,16.0409,16.0409,15.9713,15.9713,498371.0
2024-03-14 13:00:00,16.08,16.11,16.05,16.05,362921.0,15.9813,16.0111,15.9514,15.9514,362921.0
2024-03-14 13:30:00,16.05,16.07,16.03,16.05,420455.0,15.9514,15.9713,15.9316,15.9514,420455.0
2024-03-14 14:00:00,16.05,16.1,16.04,16.07,402203.0,15.9514,16.0011,15.9415,15.9713,402203.0
2024-03-14 14:30:00,16.07,16.11,16.06,16.09,367101.0,15.9713,16.0111,15.9614,15.9912,367101.0
2024-03-14 15:00:00,16.09,16.09,16.02,16.05,460855.0,15.9912,15.9912,15.9216,15.9514,460855.0
2024-03-14 15:30:00,16.05,16.17,16.02,16.17,1695523.0,15.9514,16.0707,15.9216,16.0707,1695523.0
2024-03-15 09:30:00,16.06,16.27,16.06,16.19,5096556.0,15.9614,16.1701,15.9614,16.0906,5096556.0
2024-03-15 10:00:00,16.19,16.21,16.14,16.2,526158.0,16.0906,16.1105,16.0409,16.1005,526158.0
2024-03-15 10:30:00,16.2,16.32,16.17,16.28,538181.0,16.1005,16.2198,16.0707,16.18,538181.0
2024-03-15 11:00:00,16.29,16.3,16.21,16.23,600816.0,16.19,16.1999,16.1105,16.1303,600816.0
2024-03-15 11:30:00,16.23,16.24,16.18,16.19,711734.0,16.1303,16.1403,16.0806,16.0906,711734.0
2024-03-15 12:00:00,16.19,16.2,16.14,16.16,462987.0,16.0906,16.1005,16.0409,16.0608,462987.0
2024-03-15 12:30:00,16.16,16.2,16.14,16.15,461018.0,16.0608,16.1005,16.0409,16.0508,461018.0
2024-03-15 13:00:00,16.15,16.2,16.15,16.19,454658.0,16.0508,16.1005,16.0508,16.0906,454658.0
2024-03-15 13:30:00,16.2,16.21,16.16,16.21,365167.0,16.1005,16.1105,16.0608,16.1105,365167.0
2024-03-15 14:00:00,16.21,16.23,16.19,16.21,742260.0,16.1105,16.1303,16.0906,16.1105,742260.0
2024-03-15 14:30:00,16.21,16.23,16.19,16.23,423103.0,16.1105,16.1303,16.0906,16.1303,423103.0
2024-03-15 15:00:00,16.23,16.23,16.17,16.21,670016.0,16.1303,16.1303,16.0707,16.1105,670016.0
2024-03-15 15:30:00,16.21,16.28,16.18,16.25,2800198.0,16.1105,16.18,16.0806,16.1502,2800198.0
2024-03-18 09:30:00,16.2,16.21,16.01,16.13,1311744.0,16.1005,16.1105,15.9117,16.031,1311744.0
2024-03-18 10:00:00,16.13,16.18,16.12,16.14,1003830.0,16.031,16.0806,16.021,16.0409,1003830.0
2024-03-18 10:30:00,16.13,16.17,16.08,16.12,677243.0,16.031,16.0707,15.9813,16.021,677243.0
2024-03-18 11:00:00,16.12,16.2,16.11,16.2,588788.0,16.021,16.1005,16.0111,16.1005,588788.0
2024-03-18 11:30:00,16.2,16.2,16.15,16.18,514886.0,16.1005,16.1005,16.0508,16.0806,514886.0
2024-03-18 12:00:00,16.18,16.18,16.14,16.16,512596.0,16.0806,16.0806,16.0409,16.0608,512596.0
2024-03-18 12:30:00,16.16,16.17,16.12,16.16,294895.0,16.0608,16.0707,16.021,16.0608,294895.0
2024-03-18 13:00:00,16.16,16.17,16.13,16.14,276805.0,16.0608,16.0707,16.031,16.0409,276805.0
2024-03-18 13:30:00,16.14,16.15,16.08,16.12,632008.0,16.0409,16.0508,15.9813,16.021,632008.0
2024-03-18 14:00:00,16.12,16.16,16.1,16.1,414059.0,16.021,16.0608,16.0011,16.0011,414059.0
2024-03-18 14:30:00,16.11,16.11,16.04,16.05,621728.0,16.0111,16.0111,15.9415,15.9514,621728.0
2024-03-18 15:00:00,16.05,16.11,16.04,16.08,589704.0,15.9514,16.0111,15.9415,15.9813,589704.0
2024-03-18 15:30:00,16.08,16.09,16.0,16.07,2303495.0,15.9813,15.9912,15.9018,15.9713,2303495.0
2024-03-19 09:30:00,16.15,16.2,16.07,16.17,2308484.0,16.0508,16.1005,15.9713,16.0707,2308484.0
2024-03-19 10:00:00,16.16,16.22,16.15,16.18,1624520.0,16.0608,16.1204,16.0508,16.0806,1624520.0
2024-03-19 10:30:00,16.18,16.19,16.14,16.16,717826.0,16.0806,16.0906,16.0409,16.0608,717826.0
2024-03-19 11:00:00,16.16,16.2,16.14,16.18,649838.0,16.0608,16.1005,16.0409,16.0806,649838.0
2024-03-19 11:30:00,16.19,16.23,16.17,16.2,474599.0,16.0906,16.1303,16.0707,16.1005,474599.0
2024-03-19 12:00:00,16.19,16.21,16.18,16.19,358214.0,16.0906,16.1105,16.0806,16.0906,358214.0
2024-03-19 12:30:00,16.19,16.19,16.15,16.17,398918.0,16.0906,16.0906,16.0508,16.0707,398918.0
2024-03-19 13:00:00,16.16,16.17,16.13,16.15,398545.0,16.0608,16.0707,16.031,16.0508,398545.0
2024-03-19 13:30:00,16.15,16.15,16.11,16.12,365540.0,16.0508,16.0508,16.0111,16.021,365540.0
2024-03-19 14:00:00,16.12,16.16,16.09,16.16,1115720.0,16.021,16.0608,15.9912,16.0608,1115720.0
2024-03-19 14:30:00,16.16,16.24,16.15,16.23,1726845.0,16.0608,16.1403,16.0508,16.1303,1726845.0
2024-03-19 15:00:00,16.23,16.29,16.22,16.29,1607447.0,16.1303,16.19,16.1204,16.19,1607447.0
2024-03-19 15:30:00,16.29,16.29,16.18,16.25,2537005.0,16.19,16.19,16.0806,16.1502,2537005.0
2024-03-20 09:30:00,16.21,16.29,16.12,16.25,1098443.0,16.1105,16.19,16.021,16.1502,1098443.0
2024-03-20 10:00:00,16.25,16.28,16.22,16.25,512729.0,16.1502,16.18,16.1204,16.1502,512729.0
2024-03-20 10:30:00,16.25,16.25,16.21,16.21,938142.0,16.1502,16.1502,16.1105,16.1105,938142.0
2024-03-20 11:00:00,16.21,16.24,16.19,16.21,548110.0,16.1105,16.1403,16.0906,16.1105,548110.0
2024-03-20 11:30:00,16.21,16.22,16.15,16.16,858485.0,16.1105,16.1204,16.0508,16.0608,858485.0
2024-03-20 12:00:00,16.16,16.2,16.14,16.19,613563.0,16.0608,16.1005,16.0409,16.0906,613563.0
2024-03-20 12:30:00,16.19,16.23,16.18,16.21,601030.0,16.0906,16.1303,16.0806,16.1105,601030.0
2024-03-20 13:00:00,16.21,16.23,16.19,16.19,407333.0,16.1105,16.1303,16.0906,16.0906,407333.0
2024-03-20 13:30:00,16.2,16.2,16.12,16.13,382546.0,16.1005,16.1005,16.021,16.031,382546.0
2024-03-20 14:00:00,16.12,16.19,16.04,16.1,750110.0,16.021,16.0906,15.9415,16.0011,750110.0
2024-03-20 14:30:00,16.1,16.22,16.03,16.16,775568.0,16.0011,16.1204,15.9316,16.0608,775568.0
2024-03-20 15:00:00,16.16,16.17,16.12,16.12,752657.0,16.0608,16.0707,16.021,16.021,752657.0
2024-03-20 15:30:00,16.12,16.2,16.07,16.2,2614763.0,16.021,16.1005,15.9713,16.1005,2614763.0
2024-03-21 09:30:00,16.2,16.35,16.2,16.32,1598191.0,16.1005,16.2496,16.1005,16.2198,1598191.0
2024-03-21 10:00:00,16.32,16.33,16.25,16.25,596149.0,16.2198,16.2297,16.1502,16.1502,596149.0
2024-03-21 10:30:00,16.25,16.39,16.25,16.37,747105.0,16.1502,16.2894,16.1502,16.2695,747105.0
2024-03-21 11:00:00,16.37,16.37,16.28,16.28,611104.0,16.2695,16.2695,16.18,16.18,611104.0
2024-03-21 11:30:00,16.29,16.36,16.28,16.35,512080.0,16.19,16.2595,16.18,16.2496,512080.0
2024-03-21 12:00:00,16.35,16.38,16.32,16.34,787194.0,16.2496,16.2794,16.2198,16.2397,787194.0
2024-03-21 12:30:00,16.34,16.39,16.33,16.38,469603.0,16.2397,16.2894,16.2297,16.2794,469603.0
2024-03-21 13:00:00,16.39,16.41,16.37,16.41,353200.0,16.2894,16.3092,16.2695,16.3092,353200.0
2024-03-21 13:30:00,16.41,16.45,16.39,16.44,416151.0,16.3092,16.349,16.2894,16.339,416151.0
2024-03-21 14:00:00,16.43,16.49,16.42,16.49,823850.0,16.3291,16.3887,16.3192,16.3887,823850.0
2024-03-21 14:30:00,16.48,16.49,16.42,16.44,1161370.0,16.3788,16.3887,16.3192,16.339,1161370.0
2024-03-21 15:00:00,16.45,16.51,16.44,16.51,851185.0,16.349,16.4086,16.339,16.4086,851185.0
2024-03-21 15:30:00,16.51,16.51,16.41,16.42,2125149.0,16.4086,16.4086,16.3092,16.3192,2125149.0
2024-03-22 09:30:00,16.53,16.55,16.44,16.5,503730.0,16.4285,16.4484,16.339,16.3987,503730.0
2024-03-22 10:00:00,16.5,16.51,16.46,16.49,305312.0,16.3987,16.4086,16.3589,16.3887,305312.0
2024-03-22 10:30:00,16.5,16.5,16.41,16.43,365926.0,16.3987,16.3987,16.3092,16.3291,365926.0
2024-03-22 11:00:00,16.44,16.44,16.4,16.43,216063.0,16.339,16.339,16.2993,16.3291,216063.0
2024-03-22 11:30:00,16.43,16.45,16.4,16.41,238150.0,16.3291,16.349,16.2993,16.3092,238150.0
2024-03-22 12:00:00,16.41,16.44,16.4,16.41,346759.0,16.3092,16.339,16.2993,16.3092,346759.0
2024-03-22 12:30:00,16.41,16.43,16.38,16.4,248185.0,16.3092,16.3291,16.2794,16.2993,248185.0
2024-03-22 13:00:00,16.41,16.45,16.38,16.45,354405.0,16.3092,16.349,16.2794,16.349,354405.0
2024-03-22 13:30:00,16.45,16.45,16.41,16.43,227441.0,16.349,16.349,16.3092,16.3291,227441.0
2024-03-22 14:00:00,16.43,16.47,16.4,16.45,4442966.0,16.3291,16.3689,16.2993,16.349,4442966.0
2024-03-22 14:30:00,16.45,16.46,16.43,16.46,360007.0,16.349,16.3589,16.3291,16.3589,360007.0
2024-03-22 15:00:00,16.46,16.48,16.41,16.44,440991.0,16.3589,16.3788,16.3092,16.339,440991.0
2024-03-22 15:30:00,16.44,16.46,16.4,16.41,1922352.0,16.339,16.3589,16.2993,16.3092,1922352.0
2024-03-25 09:30:00,16.48,16.49,16.4,16.42,959261.0,16.3788,16.3887,16.2993,16.3192,959261.0
2024-03-25 10:00:00,16.42,16.44,16.36,16.44,828182.0,16.3192,16.339,16.2595,16.339,828182.0
2024-03-25 10:30:00,16.44,16.48,16.44,16.46,565919.0,16.339,16.3788,16.339,16.3589,565919.0
2024-03-25 11:00:00,16.46,16.53,16.46,16.51,764326.0,16.3589,16.4285,16.3589,16.4086,764326.0
2024-03-25 11:30:00,16.51,16.52,16.47,16.5,484387.0,16.4086,16.4186,16.3689,16.3987,484387.0
2024-03-25 12:00:00,16.5,16.51,16.46,16.48,551395.0,16.3987,16.4086,16.3589,16.3788,551395.0
2024-03-25 12:30:00,16.48,16.52,16.47,16.51,257652.0,16.3788,16.4186,16.3689,16.4086,257652.0
2024-03-25 13:00:00,16.51,16.51,16.44,16.46,221733.0,16.4086,16.4086,16.339,16.3589,221733.0
2024-03-25 13:30:00,16.46,16.46,16.44,16.46,168596.0,16.3589,16.3589,16.339,16.3589,168596.0
2024-03-25 14:00:00,16.46,16.46,16.44,16.45,262949.0,16.3589,16.3589,16.339,16.349,262949.0
2024-03-25 14:30:00,16.45,16.47,16.4,16.41,574651.0,16.349,16.3689,16.2993,16.3092,574651.0
2024-03-25 15:00:00,16.41,16.42,16.39,16.39,421333.0,16.3092,16.3192,16.2894,16.2894,421333.0
2024-03-25 15:30:00,16.39,16.45,16.39,16.41,2651124.0,16.2894,16.349,16.2894,16.3092,2651124.0
2024-03-26 09:30:00,16.42,16.52,16.39,16.48,605813.0,16.3192,16.4186,16.2894,16.3788,605813.0
2024-03-26 10:00:00,16.48,16.48,16.35,16.36,601052.0,16.3788,16.3788,16.2496,16.2595,601052.0
2024-03-26 10:30:00,16.36,16.49,16.35,16.46,912197.0,16.2595,16.3887,16.2496,16.3589,912197.0
2024-03-26 11:00:00,16.46,16.47,16.4,16.41,523154.0,16.3589,16.3689,16.2993,16.3092,523154.0
2024-03-26 11:30:00,16.4,16.41,16.35,16.36,719648.0,16.2993,16.3092,16.2496,16.2595,719648.0
2024-03-26 12:00:00,16.36,16.42,16.34,16.41,785489.0,16.2595,16.3192,16.2397,16.3092,785489.0
2024-03-26 12:30:00,16.41,16.44,16.4,16.43,657440.0,16.3092,16.339,16.2993,16.3291,657440.0
2024-03-26 13:00:00,16.43,16.44,16.36,16.36,332134.0,16.3291,16.339,16.2595,16.2595,332134.0
2024-03-26 13:30:00,16.36,16.38,16.35,16.38,594191.0,16.2595,16.2794,16.2496,16.2794,594191.0
2024-03-26 14:00:00,16.38,16.38,16.35,16.36,336497.0,16.2794,16.2794,16.2496,16.2595,336497.0
2024-03-26 14:30:00,16.35,16.36,16.32,16.34,350537.0,16.2496,16.2595,16.2198,16.2397,350537.0
2024-03-26 15:00:00,16.33,16.37,16.31,16.36,729224.0,16.2297,16.2695,16.2098,16.2595,729224.0
2024-03-26 15:30:00,16.36,16.36,16.28,16.28,2558037.0,16.2595,16.2595,16.18,16.18,2558037.0
2024-03-27 09:30:00,16.37,16.56,16.32,16.51,9037970.0,16.2792,16.4681,16.2295,16.4184,9037970.0
2024-03-27 10:00:00,16.52,16.69,16.48,16.69,972018.0,16.4284,16.5974,16.3886,16.5974,972018.0
2024-03-27 10:30:00,16.69,16.7,16.62,16.68,488911.0,16.5974,16.6074,16.5278,16.5875,488911.0
2024-03-27 11:00:00,16.68,16.7,16.66,16.68,641640.0,16.5875,16.6074,16.5676,16.5875,641640.0
2024-03-27 11:30:00,16.68,16.72,16.67,16.7,417764.0,16.5875,16.6273,16.5775,16.6074,417764.0
2024-03-27 12:00:00,16.7,16.7,16.64,16.66,234027.0,16.6074,16.6074,16.5477,16.5676,234027.0
2024-03-27 12:30:00,16.66,16.7,16.65,16.69,312258.0,16.5676,16.6074,16.5576,16.5974,312258.0
2024-03-27 13:00:00,16.69,16.73,16.67,16.73,322583.0,16.5974,16.6372,16.5775,16.6372,322583.0
2024-03-27 13:30:00,16.72,16.73,16.69,16.71,415129.0,16.6273,16.6372,16.5974,16.6173,415129.0
2024-03-27 14:00:00,16.7,16.75,16.7,16.73,356041.0,16.6074,16.6571,16.6074,16.6372,356041.0
2024-03-27 14:30:00,16.73,16.73,16.68,16.7,224802.0,16.6372,16.6372,16.5875,16.6074,224802.0
2024-03-27 15:00:00,16.7,16.73,16.68,16.72,625484.0,16.6074,16.6372,16.5875,16.6273,625484.0
2024-03-27 15:30:00,16.71,16.74,16.65,16.73,2083280.0,16.6173,16.6471,16.5576,16.6372,2083280.0
2024-03-28 09:30:00,16.78,16.87,16.73,16.77,542578.0,16.6869,16.7764,16.6372,16.677,542578.0
2024-03-28 10:00:00,16.77,16.84,16.76,16.83,486642.0,16.677,16.7466,16.667,16.7366,486642.0
2024-03-28 10:30:00,16.83,16.88,16.82,16.83,452342.0,16.7366,16.7864,16.7267,16.7366,452342.0
2024-03-28 11:00:00,16.84,16.85,16.8,16.81,581850.0,16.7466,16.7565,16.7068,16.7168,581850.0
2024-03-28 11:30:00,16.8,16.82,16.73,16.75,780113.0,16.7068,16.7267,16.6372,16.6571,780113.0
2024-03-28 12:00:00,16.75,16.78,16.73,16.75,1063886.0,16.6571,16.6869,16.6372,16.6571,1063886.0
2024-03-28 12:30:00,16.76,16.76,16.73,16.74,299991.0,16.667,16.667,16.6372,16.6471,299991.0
2024-03-28 13:00:00,16.73,16.76,16.73,16.74,217499.0,16.6372,16.667,16.6372,16.6471,217499.0
2024-03-28 13:30:00,16.74,16.78,16.72,16.78,272627.0,16.6471,16.6869,16.6273,16.6869,272627.0
2024-03-28 14:00:00,16.78,16.8,16.77,16.78,308227.0,16.6869,16.7068,16.677,16.6869,308227.0
2024-03-28 14:30:00,16.79,16.79,16.74,16.76,366485.0,16.6969,16.6969,16.6471,16.667,366485.0
2024-03-28 15:00:00,16.77,16.78,16.75,16.76,529828.0,16.677,16.6869,16.6571,16.667,529828.0
2024-03-28 15:30:00,16.77,16.79,16.74,16.75,1631146.0,16.677,16.6969,16.6471,16.6571,1631146.0
2024-04-01 09:30:00,16.71,16.72,16.55,16.6,458740.0,16.6173,16.6273,16.4582,16.5079,458740.0
2024-04-01 10:00:00,16.59,16.61,16.55,16.57,290871.0,16.498,16.5179,16.4582,16.4781,290871.0
2024-04-01 10:30:00,16.56,16.59,16.5,16.55,469576.0,16.4681,16.498,16.4085,16.4582,469576.0
2024-04-01 11:00:00,16.55,16.57,16.51,16.53,320842.0,16.4582,16.4781,16.4184,16.4383,320842.0
2024-04-01 11:30:00,16.53,16.55,16.5,16.53,457434.0,16.4383,16.4582,16.4085,16.4383,457434.0
2024-04-01 12:00:00,16.53,16.54,16.48,16.53,443207.0,16.4383,16.4483,16.3886,16.4383,443207.0
2024-04-01 12:30:00,16.53,16.54,16.5,16.53,357582.0,16.4383,16.4483,16.4085,16.4383,357582.0
2024-04-01 13:00:00,16.53,16.55,16.51,16.54,213450.0,16.4383,16.4582,16.4184,16.4483,213450.0
2024-04-01 13:30:00,16.54,16.55,16.51,16.52,270776.0,16.4483,16.4582,16.4184,16.4284,270776.0
2024-04-01 14:00:00,16.52,16.52,16.47,16.51,335533.0,16.4284,16.4284,16.3786,16.4184,335533.0
2024-04-01 14:30:00,16.51,16.55,16.5,16.54,300812.0,16.4184,16.4582,16.4085,16.4483,300812.0
2024-04-01 15:00:00,16.55,16.59,16.53,16.57,483789.0,16.4582,16.498,16.4383,16.4781,483789.0
2024-04-01 15:30:00,16.57,16.66,16.55,16.56,2984265.0,16.4781,16.5676,16.4582,16.4681,2984265.0
2024-04-02 09:30:00,16.52,16.7,16.48,16.55,820304.0,16.4284,16.6074,16.3886,16.4582,820304.0
2024-04-02 10:00:00,16.55,16.71,16.52,16.71,637436.0,16.4582,16.6173,16.4284,16.6173,637436.0
2024-04-02 10:30:00,16.71,16.72,16.61,16.66,525424.0,16.6173,16.6273,16.5179,16.5676,525424.0
2024-04-02 11:00:00,16.66,16.67,16.58,16.61,464412.0,16.5676,16.5775,16.488,16.5179,464412.0
2024-04-02 11:30:00,16.61,16.61,16.56,16.61,495264.0,16.5179,16.5179,16.4681,16.5179,495264.0
2024-04-02 12:00:00,16.61,16.61,16.56,16.57,224007.0,16.5179,16.5179,16.4681,16.4781,224007.0
2024-04-02 12:30:00,16.57,16.59,16.57,16.58,112676.0,16.4781,16.498,16.4781,16.488,112676.0
2024-04-02 13:00:00,16.57,16.59,16.56,16.59,362338.0,16.4781,16.498,16.4681,16.498,362338.0
2024-04-02 13:30:00,16.59,16.62,16.57,16.62,310939.0,16.498,16.5278,16.4781,16.5278,310939.0
2024-04-02 14:00:00,16.62,16.66,16.6,16.64,469417.0,16.5278,16.5676,16.5079,16.5477,469417.0
2024-04-02 14:30:00,16.64,16.67,16.62,16.63,508400.0,16.5477,16.5775,16.5278,16.5378,508400.0
2024-04-02 15:00:00,16.62,16.66,16.61,16.64,512926.0,16.5278,16.5676,16.5179,16.5477,512926.0
2024-04-02 15:30:00,16.64,16.71,16.63,16.7,1684766.0,16.5477,16.6173,16.5378,16.6074,1684766.0
2024-04-03 09:30:00,16.73,16.82,16.68,16.68,673773.0,16.6372,16.7267,16.5875,16.5875,673773.0
2024-04-03 10:00:00,16.69,16.77,16.67,16.73,595188.0,16.5974,16.677,16.5775,16.6372,595188.0
2024-04-03 10:30:00,16.73,16.74,16.67,16.71,480968.0,16.6372,16.6471,16.5775,16.6173,480968.0
2024-04-03 11:00:00,16.71,16.73,16.69,16.73,258745.0,16.6173,16.6372,16.5974,16.6372,258745.0
2024-04-03 11:30:00,16.73,16.73,16.7,16.72,323615.0,16.6372,16.6372,16.6074,16.6273,323615.0
2024-04-03 12:00:00,16.72,16.76,16.69,16.73,475017.0,16.6273,16.667,16.5974,16.6372,475017.0
2024-04-03 12:30:00,16.74,16.74,16.69,16.7,225940.0,16.6471,16.6471,16.5974,16.6074,225940.0
2024-04-03 13:00:00,16.7,16.75,16.67,16.73,220695.0,16.6074,16.6571,16.5775,16.6372,220695.0
2024-04-03 13:30:00,16.74,16.75,16.69,16.7,460659.0,16.6471,16.6571,16.5974,16.6074,460659.0
2024-04-03 14:00:00,16.71,16.73,16.7,16.71,201501.0,16.6173,16.6372,16.6074,16.6173,201501.0
2024-04-03 14:30:00,16.71,16.72,16.69,16.71,272925.0,16.6173,16.6273,16.5974,16.6173,272925.0
2024-04-03 15:00:00,16.71,16.72,16.69,16.71,351088.0,16.6173,16.6273,16.5974,16.6173,351088.0
2024-04-03 15:30:00,16.71,16.75,16.7,16.71,1528105.0,16.6173,16.6571,16.6074,16.6173,1528105.0
2024-04-04 09:30:00,16.83,16.86,16.62,16.64,548042.0,16.7366,16.7665,16.5278,16.5477,548042.0
2024-04-04 10:00:00,16.64,16.67,16.61,16.65,385686.0,16.5477,16.5775,16.5179,16.5576,385686.0
2024-04-04 10:30:00,16.66,16.67,16.61,16.63,422094.0,16.5676,16.5775,16.5179,16.5378,422094.0
2024-04-04 11:00:00,16.62,16.72,16.62,16.72,413550.0,16.5278,16.6273,16.5278,16.6273,413550.0
2024-04-04 11:30:00,16.72,16.81,16.71,16.8,390353.0,16.6273,16.7168,16.6173,16.7068,390353.0
2024-04-04 12:00:00,16.8,16.84,16.78,16.81,335305.0,16.7068,16.7466,16.6869,16.7168,335305.0
2024-04-04 12:30:00,16.81,16.81,16.77,16.78,219243.0,16.7168,16.7168,16.677,16.6869,219243.0
2024-04-04 13:00:00,16.78,16.8,16.77,16.79,150644.0,16.6869,16.7068,16.677,16.6969,150644.0
2024-04-04 13:30:00,16.79,16.81,16.75,16.75,159146.0,16.6969,16.7168,16.6571,16.6571,159146.0
2024-04-04 14:00:00,16.75,16.76,16.65,16.66,466865.0,16.6571,16.667,16.5576,16.5676,466865.0
2024-04-04 14:30:00,16.66,16.66,16.58,16.59,442723.0,16.5676,16.5676,16.488,16.498,442723.0
2024-04-04 15:00:00,16.59,16.63,16.53,16.55,526259.0,16.498,16.5378,16.4383,16.4582,526259.0
2024-04-04 15:30:00,16.55,16.62,16.51,16.57,1912176.0,16.4582,16.5278,16.4184,16.4781,1912176.0
2024-04-05 09:30:00,16.48,16.56,16.37,16.46,657585.0,16.3886,16.4681,16.2792,16.3687,657585.0
2024-04-05 10:00:00,16.46,16.57,16.46,16.57,1040878.0,16.3687,16.4781,16.3687,16.4781,1040878.0
2024-04-05 10:30:00,16.57,16.66,16.55,16.66,468820.0,16.4781,16.5676,16.4582,16.5676,468820.0
2024-04-05 11:00:00,16.65,16.68,16.61,16.64,716908.0,16.5576,16.5875,16.5179,16.5477,716908.0
2024-04-05 11:30:00,16.64,16.74,16.64,16.71,429914.0,16.5477,16.6471,16.5477,16.6173,429914.0
2024-04-05 12:00:00,16.71,16.75,16.69,16.75,591314.0,16.6173,16.6571,16.5974,16.6571,591314.0
2024-04-05 12:30:00,16.75,16.78,16.72,16.75,409305.0,16.6571,16.6869,16.6273,16.6571,409305.0
2024-04-05 13:00:00,16.75,16.75,16.68,16.7,380494.0,16.6571,16.6571,16.5875,16.6074,380494.0
2024-04-05 13:30:00,16.7,16.74,16.67,16.73,524884.0,16.6074,16.6471,16.5775,16.6372,524884.0
2024-04-05 14:00:00,16.73,16.77,16.7,16.75,459287.0,16.6372,16.677,16.6074,16.6571,459287.0
2024-04-05 14:30:00,16.76,16.77,16.69,16.71,464606.0,16.667,16.677,16.5974,16.6173,464606.0
2024-04-05 15:00:00,16.71,16.78,16.7,16.77,571412.0,16.6173,16.6869,16.6074,16.677,571412.0
2024-04-05 15:30:00,16.77,16.83,16.75,16.81,2278301.0,16.677,16.7366,16.6571,16.7168,2278301.0
2024-04-08 09:30:00,16.8,16.85,16.68,16.69,808644.0,16.7068,16.7565,16.5875,16.5974,808644.0
2024-04-08 10:00:00,16.7,16.77,16.66,16.77,478664.0,16.6074,16.677,16.5676,16.677,478664.0
2024-04-08 10:30:00,16.77,16.81,16.74,16.81,1009776.0,16.677,16.7168,16.6471,16.7168,1009776.0
2024-04-08 11:00:00,16.81,16.83,16.79,16.8,412319.0,16.7168,16.7366,16.6969,16.7068,412319.0
2024-04-08 11:30:00,16.79,16.81,16.76,16.79,374021.0,16.6969,16.7168,16.667,16.6969,374021.0
2024-04-08 12:00:00,16.79,16.79,16.73,16.75,365206.0,16.6969,16.6969,16.6372,16.6571,365206.0
2024-04-08 12:30:00,16.75,16.76,16.71,16.74,821643.0,16.6571,16.667,16.6173,16.6471,821643.0
2024-04-08 13:00:00,16.73,16.8,16.73,16.79,342968.0,16.6372,16.7068,16.6372,16.6969,342968.0
2024-04-08 13:30:00,16.79,16.81,16.78,16.8,285677.0,16.6969,16.7168,16.6869,16.7068,285677.0
2024-04-08 14:00:00,16.8,16.8,16.77,16.79,366047.0,16.7068,16.7068,16.677,16.6969,366047.0
2024-04-08 14:30:00,16.79,16.8,16.76,16.78,254685.0,16.6969,16.7068,16.667,16.6869,254685.0
2024-04-08 15:00:00,16.78,16.8,16.75,16.76,351381.0,16.6869,16.7068,16.6571,16.667,351381.0
2024-04-08 15:30:00,16.76,16.82,16.73,16.81,1763461.0,16.667,16.7267,16.6372,16.7168,1763461.0
2024-04-09 09:30:00,16.89,16.96,16.83,16.84,392811.0,16.7963,16.8659,16.7366,16.7466,392811.0
2024-04-09 10:00:00,16.84,16.98,16.82,16.96,702323.0,16.7466,16.8858,16.7267,16.8659,702323.0
2024-04-09 10:30:00,16.96,17.01,16.92,16.94,1183127.0,16.8659,16.9156,16.8261,16.846,1183127.0
2024-04-09 11:00:00,16.95,16.96,16.88,16.91,350730.0,16.856,16.8659,16.7864,16.8162,350730.0
2024-04-09 11:30:00,16.9,16.96,16.87,16.91,1274100.0,16.8063,16.8659,16.7764,16.8162,1274100.0
2024-04-09 12:00:00,16.91,16.92,16.88,16.91,731430.0,16.8162,16.8261,16.7864,16.8162,731430.0
2024-04-09 12:30:00,16.91,16.95,16.89,16.94,514193.0,16.8162,16.856,16.7963,16.846,514193.0
2024-04-09 13:00:00,16.94,16.94,16.89,16.91,266356.0,16.846,16.846,16.7963,16.8162,266356.0
2024-04-09 13:30:00,16.91,16.92,16.88,16.89,240040.0,16.8162,16.8261,16.7864,16.7963,240040.0
2024-04-09 14:00:00,16.89,16.92,16.88,16.9,380658.0,16.7963,16.8261,16.7864,16.8063,380658.0
2024-04-09 14:30:00,16.91,16.94,16.89,16.94,301437.0,16.8162,16.846,16.7963,16.846,301437.0
2024-04-09 15:00:00,16.94,16.98,16.92,16.98,479144.0,16.846,16.8858,16.8261,16.8858,479144.0
2024-04-09 15:30:00,16.98,17.01,16.91,17.01,1750277.0,16.8858,16.9156,16.8162,16.9156,1750277.0
2024-04-10 09:30:00,16.73,16.81,16.61,16.71,719704.0,16.6372,16.7168,16.5179,16.6173,719704.0
2024-04-10 10:00:00,16.71,16.76,16.68,16.76,662136.0,16.6173,16.667,16.5875,16.667,662136.0
2024-04-10 10:30:00,16.75,16.84,16.75,16.76,571223.0,16.6571,16.7466,16.6571,16.667,571223.0
2024-04-10 11:00:00,16.75,16.76,16.68,16.72,384036.0,16.6571,16.667,16.5875,16.6273,384036.0
2024-04-10 11:30:00,16.71,16.75,16.69,16.71,593774.0,16.6173,16.6571,16.5974,16.6173,593774.0
2024-04-10 12:00:00,16.71,16.73,16.69,16.7,470320.0,16.6173,16.6372,16.5974,16.6074,470320.0
2024-04-10 12:30:00,16.7,16.73,16.69,16.71,427219.0,16.6074,16.6372,16.5974,16.6173,427219.0
2024-04-10 13:00:00,16.71,16.72,16.63,16.68,680297.0,16.6173,16.6273,16.5378,16.5875,680297.0
2024-04-10 13:30:00,16.68,16.71,16.62,16.66,372256.0,16.5875,16.6173,16.5278,16.5676,372256.0
2024-04-10 14:00:00,16.67,16.72,16.64,16.64,277601.0,16.5775,16.6273,16.5477,16.5477,277601.0
2024-04-10 14:30:00,16.64,16.66,16.59,16.6,475208.0,16.5477,16.5676,16.498,16.5079,475208.0
2024-04-10 15:00:00,16.6,16.65,16.57,16.63,551227.0,16.5079,16.5576,16.4781,16.5378,551227.0
2024-04-10 15:30:00,16.63,16.72,16.62,16.72,1695995.0,16.5378,16.6273,16.5278,16.6273,1695995.0
2024-04-11 09:30:00,16.82,16.82,16.6,16.66,516800.0,16.7267,16.7267,16.5079,16.5676,516800.0
2024-04-11 10:00:00,16.66,16.66,16.44,16.45,585555.0,16.5676,16.5676,16.3488,16.3588,585555.0
2024-04-11 10:30:00,16.45,16.52,16.45,16.47,399654.0,16.3588,16.4284,16.3588,16.3786,399654.0
2024-04-11 11:00:00,16.46,16.53,16.45,16.52,362921.0,16.3687,16.4383,16.3588,16.4284,362921.0
2024-04-11 11:30:00,16.51,16.55,16.5,16.54,234778.0,16.4184,16.4582,16.4085,16.4483,234778.0
2024-04-11 12:00:00,16.54,16.57,16.53,16.55,480717.0,16.4483,16.4781,16.4383,16.4582,480717.0
2024-04-11 12:30:00,16.55,16.58,16.54,16.55,184704.0,16.4582,16.488,16.4483,16.4582,184704.0
2024-04-11 13:00:00,16.56,16.59,16.54,16.57,280929.0,16.4681,16.498,16.4483,16.4781,280929.0
2024-04-11 13:30:00,16.56,16.58,16.54,16.58,188725.0,16.4681,16.488,16.4483,16.488,188725.0
2024-04-11 14:00:00,16.58,16.61,16.56,16.59,281850.0,16.488,16.5179,16.4681,16.498,281850.0
2024-04-11 14:30:00,16.59,16.61,16.56,16.57,349118.0,16.498,16.5179,16.4681,16.4781,349118.0
2024-04-11 15:00:00,16.57,16.58,16.52,16.56,479890.0,16.4781,16.488,16.4284,16.4681,479890.0
2024-04-11 15:30:00,16.55,16.56,16.45,16.48,2064048.0,16.4582,16.4681,16.3588,16.3886,2064048.0
2024-04-12 09:30:00,16.52,16.64,16.45,16.57,479920.0,16.4284,16.5477,16.3588,16.4781,479920.0
2024-04-12 10:00:00,16.57,16.6,16.51,16.6,314265.0,16.4781,16.5079,16.4184,16.5079,314265.0
2024-04-12 10:30:00,16.59,16.6,16.53,16.55,332452.0,16.498,16.5079,16.4383,16.4582,332452.0
2024-04-12 11:00:00,16.56,16.58,16.47,16.53,2484418.0,16.4681,16.488,16.3786,16.4383,2484418.0
2024-04-12 11:30:00,16.53,16.55,16.49,16.54,473377.0,16.4383,16.4582,16.3985,16.4483,473377.0
2024-04-12 12:00:00,16.54,16.55,16.48,16.49,458552.0,16.4483,16.4582,16.3886,16.3985,458552.0
2024-04-12 12:30:00,16.49,16.5,16.44,16.46,976771.0,16.3985,16.4085,16.3488,16.3687,976771.0
2024-04-12 13:00:00,16.45,16.46,16.35,16.36,1725534.0,16.3588,16.3687,16.2593,16.2693,1725534.0
2024-04-12 13:30:00,16.36,16.47,16.35,16.44,756275.0,16.2693,16.3786,16.2593,16.3488,756275.0
2024-04-12 14:00:00,16.44,16.51,16.43,16.46,907424.0,16.3488,16.4184,16.3389,16.3687,907424.0
2024-04-12 14:30:00,16.47,16.47,16.4,16.41,1031813.0,16.3786,16.3786,16.309,16.319,1031813.0
2024-04-12 15:00:00,16.41,16.45,16.39,16.45,1083823.0,16.319,16.3588,16.2991,16.3588,1083823.0
2024-04-12 15:30:00,16.45,16.61,16.44,16.61,5218395.0,16.3588,16.5179,16.3488,16.5179,5218395.0
2024-04-15 09:30:00,16.73,16.77,16.62,16.67,609469.0,16.6372,16.677,16.5278,16.5775,609469.0
2024-04-15 10:00:00,16.66,16.69,16.51,16.56,795551.0,16.5676,16.5974,16.4184,16.4681,795551.0
2024-04-15 10:30:00,16.57,16.57,16.43,16.43,437103.0,16.4781,16.4781,16.3389,16.3389,437103.0
2024-04-15 11:00:00,16.43,16.44,16.34,16.36,503546.0,16.3389,16.3488,16.2494,16.2693,503546.0
2024-04-15 11:30:00,16.36,16.5,16.35,16.5,681416.0,16.2693,16.4085,16.2593,16.4085,681416.0
2024-04-15 12:00:00,16.5,16.51,16.37,16.37,374337.0,16.4085,16.4184,16.2792,16.2792,374337.0
2024-04-15 12:30:00,16.37,16.41,16.35,16.4,330930.0,16.2792,16.319,16.2593,16.309,330930.0
2024-04-15 13:00:00,16.4,16.42,16.35,16.37,360671.0,16.309,16.3289,16.2593,16.2792,360671.0
2024-04-15 13:30:00,16.37,16.38,16.28,16.32,728669.0,16.2792,16.2891,16.1897,16.2295,728669.0
2024-04-15 14:00:00,16.31,16.34,16.28,16.29,624557.0,16.2195,16.2494,16.1897,16.1996,624557.0
2024-04-15 14:30:00,16.29,16.34,16.23,16.27,772016.0,16.1996,16.2494,16.14,16.1798,772016.0
2024-04-15 15:00:00,16.26,16.29,16.21,16.29,1132313.0,16.1698,16.1996,16.1201,16.1996,1132313.0
2024-04-15 15:30:00,16.29,16.35,16.26,16.28,2385970.0,16.1996,16.2593,16.1698,16.1897,2385970.0
2024-04-16 09:30:00,16.22,16.26,16.1,16.12,853741.0,16.13,16.1698,16.0107,16.0306,853741.0
2024-04-16 10:00:00,16.12,16.12,16.01,16.04,1146975.0,16.0306,16.0306,15.9212,15.951,1146975.0
2024-04-16 10:30:00,16.05,16.06,16.0,16.02,562792.0,15.961,15.9709,15.9113,15.9311,562792.0
2024-04-16 11:00:00,16.01,16.04,15.96,16.01,480116.0,15.9212,15.951,15.8715,15.9212,480116.0
2024-04-16 11:30:00,16.01,16.09,16.0,16.04,413444.0,15.9212,16.0008,15.9113,15.951,413444.0
2024-04-16 12:00:00,16.05,16.11,16.03,16.1,226806.0,15.961,16.0206,15.9411,16.0107,226806.0
2024-04-16 12:30:00,16.11,16.14,16.09,16.13,374565.0,16.0206,16.0505,16.0008,16.0405,374565.0
2024-04-16 13:00:00,16.13,16.13,16.1,16.1,194531.0,16.0405,16.0405,16.0107,16.0107,194531.0
2024-04-16 13:30:00,16.1,16.13,16.04,16.1,521692.0,16.0107,16.0405,15.951,16.0107,521692.0
2024-04-16 14:00:00,16.09,16.18,16.06,16.07,482697.0,16.0008,16.0903,15.9709,15.9809,482697.0
2024-04-16 14:30:00,16.08,16.15,16.07,16.14,441095.0,15.9908,16.0604,15.9809,16.0505,441095.0
2024-04-16 15:00:00,16.14,16.15,16.09,16.12,426924.0,16.0505,16.0604,16.0008,16.0306,426924.0
2024-04-16 15:30:00,16.11,16.12,16.02,16.03,1382103.0,16.0206,16.0306,15.9311,15.9411,1382103.0
2024-04-17 09:30:00,16.21,16.43,16.18,16.41,1084488.0,16.1201,16.3389,16.0903,16.319,1084488.0
2024-04-17 10:00:00,16.41,16.43,16.31,16.32,585530.0,16.319,16.3389,16.2195,16.2295,585530.0
2024-04-17 10:30:00,16.31,16.34,16.28,16.32,567917.0,16.2195,16.2494,16.1897,16.2295,567917.0
2024-04-17 11:00:00,16.32,16.33,16.22,16.25,447773.0,16.2295,16.2394,16.13,16.1599,447773.0
2024-04-17 11:30:00,16.24,16.28,16.21,16.26,429017.0,16.1499,16.1897,16.1201,16.1698,429017.0
2024-04-17 12:00:00,16.25,16.33,16.24,16.32,743502.0,16.1599,16.2394,16.1499,16.2295,743502.0
2024-04-17 12:30:00,16.32,16.32,16.28,16.32,336340.0,16.2295,16.2295,16.1897,16.2295,336340.0
2024-04-17 13:00:00,16.32,16.42,16.31,16.41,432912.0,16.2295,16.3289,16.2195,16.319,432912.0
2024-04-17 13:30:00,16.41,16.43,16.38,16.41,441668.0,16.319,16.3389,16.2891,16.319,441668.0
2024-04-17 14:00:00,16.41,16.47,16.41,16.43,360860.0,16.319,16.3786,16.319,16.3389,360860.0
2024-04-17 14:30:00,16.43,16.52,16.42,16.44,493473.0,16.3389,16.4284,16.3289,16.3488,493473.0
2024-04-17 15:00:00,16.44,16.48,16.42,16.46,616942.0,16.3488,16.3886,16.3289,16.3687,616942.0
2024-04-17 15:30:00,16.46,16.5,16.43,16.43,2375313.0,16.3687,16.4085,16.3389,16.3389,2375313.0
2024-04-18 09:30:00,16.53,16.59,16.42,16.54,439350.0,16.4383,16.498,16.3289,16.4483,439350.0
2024-04-18 10:00:00,16.54,16.56,16.44,16.48,685508.0,16.4483,16.4681,16.3488,16.3886,685508.0
2024-04-18 10:30:00,16.48,16.49,16.43,16.45,421155.0,16.3886,16.3985,16.3389,16.3588,421155.0
2024-04-18 11:00:00,16.45,16.51,16.43,16.45,861308.0,16.3588,16.4184,16.3389,16.3588,861308.0
2024-04-18 11:30:00,16.44,16.48,16.42,16.46,596418.0,16.3488,16.3886,16.3289,16.3687,596418.0
2024-04-18 12:00:00,16.46,16.49,16.44,16.46,461872.0,16.3687,16.3985,16.3488,16.3687,461872.0
2024-04-18 12:30:00,16.46,16.48,16.44,16.45,388235.0,16.3687,16.3886,16.3488,16.3588,388235.0
2024-04-18 13:00:00,16.46,16.51,16.43,16.51,464408.0,16.3687,16.4184,16.3389,16.4184,464408.0
2024-04-18 13:30:00,16.51,16.52,16.47,16.48,277232.0,16.4184,16.4284,16.3786,16.3886,277232.0
2024-04-18 14:00:00,16.48,16.49,16.46,16.47,370286.0,16.3886,16.3985,16.3687,16.3786,370286.0
2024-04-18 14:30:00,16.48,16.52,16.45,16.51,389028.0,16.3886,16.4284,16.3588,16.4184,389028.0
2024-04-18 15:00:00,16.52,16.54,16.5,16.54,346722.0,16.4284,16.4483,16.4085,16.4483,346722.0
2024-04-18 15:30:00,16.54,16.6,16.52,16.54,1542603.0,16.4483,16.5079,16.4284,16.4483,1542603.0
2024-04-19 09:30:00,16.58,16.72,16.55,16.66,759954.0,16.488,16.6273,16.4582,16.5676,759954.0
2024-04-19 10:00:00,16.67,16.75,16.65,16.75,388794.0,16.5775,16.6571,16.5576,16.6571,388794.0
2024-04-19 10:30:00,16.75,16.76,16.7,16.75,338320.0,16.6571,16.667,16.6074,16.6571,338320.0
2024-04-19 11:00:00,16.74,16.77,16.73,16.74,350556.0,16.6471,16.677,16.6372,16.6471,350556.0
2024-04-19 11:30:00,16.74,16.75,16.71,16.75,281147.0,16.6471,16.6571,16.6173,16.6571,281147.0
2024-04-19 12:00:00,16.75,16.77,16.71,16.74,360814.0,16.6571,16.677,16.6173,16.6471,360814.0
2024-04-19 12:30:00,16.74,16.79,16.71,16.78,379928.0,16.6471,16.6969,16.6173,16.6869,379928.0
2024-04-19 13:00:00,16.78,16.84,16.77,16.82,201236.0,16.6869,16.7466,16.677,16.7267,201236.0
2024-04-19 13:30:00,16.82,16.82,16.79,16.8,239169.0,16.7267,16.7267,16.6969,16.7068,239169.0
2024-04-19 14:00:00,16.8,16.82,16.77,16.79,279872.0,16.7068,16.7267,16.677,16.6969,279872.0
2024-04-19 14:30:00,16.79,16.83,16.76,16.82,321080.0,16.6969,16.7366,16.667,16.7267,321080.0
2024-04-19 15:00:00,16.82,16.82,16.77,16.8,482279.0,16.7267,16.7267,16.677,16.7068,482279.0
2024-04-19 15:30:00,16.8,16.87,16.79,16.84,2311324.0,16.7068,16.7764,16.6969,16.7466,2311324.0
2024-04-22 09:30:00,16.86,16.86,16.7,16.81,431194.0,16.7665,16.7665,16.6074,16.7168,431194.0
2024-04-22 10:00:00,16.8,16.89,16.79,16.88,565784.0,16.7068,16.7963,16.6969,16.7864,565784.0
2024-04-22 10:30:00,16.89,16.9,16.85,16.88,618281.0,16.7963,16.8063,16.7565,16.7864,618281.0
2024-04-22 11:00:00,16.88,16.89,16.84,16.87,451256.0,16.7864,16.7963,16.7466,16.7764,451256.0
2024-04-22 11:30:00,16.88,16.89,16.83,16.87,376605.0,16.7864,16.7963,16.7366,16.7764,376605.0
2024-04-22 12:00:00,16.87,16.89,16.84,16.87,292697.0,16.7764,16.7963,16.7466,16.7764,292697.0
2024-04-22 12:30:00,16.87,16.9,16.85,16.88,407208.0,16.7764,16.8063,16.7565,16.7864,407208.0
2024-04-22 13:00:00,16.88,16.9,16.86,16.89,397181.0,16.7864,16.8063,16.7665,16.7963,397181.0
2024-04-22 13:30:00,16.89,16.97,16.87,16.96,381884.0,16.7963,16.8759,16.7764,16.8659,381884.0
2024-04-22 14:00:00,16.96,16.97,16.95,16.96,267709.0,16.8659,16.8759,16.856,16.8659,267709.0
2024-04-22 14:30:00,16.96,16.98,16.89,16.94,433294.0,16.8659,16.8858,16.7963,16.846,433294.0
2024-04-22 15:00:00,16.93,16.94,16.9,16.9,485571.0,16.8361,16.846,16.8063,16.8063,485571.0
2024-04-22 15:30:00,16.9,16.95,16.87,16.95,1124985.0,16.8063,16.856,16.7764,16.856,1124985.0
2024-04-23 09:30:00,16.95,17.09,16.92,17.01,1601136.0,16.856,16.9952,16.8261,16.9156,1601136.0
2024-04-23 10:00:00,17.01,17.04,16.98,17.0,512764.0,16.9156,16.9455,16.8858,16.9057,512764.0
2024-04-23 10:30:00,17.01,17.02,16.97,16.98,456542.0,16.9156,16.9256,16.8759,16.8858,456542.0
2024-04-23 11:00:00,16.98,17.03,16.97,17.02,326433.0,16.8858,16.9355,16.8759,16.9256,326433.0
2024-04-23 11:30:00,17.01,17.04,17.0,17.03,244507.0,16.9156,16.9455,16.9057,16.9355,244507.0
2024-04-23 12:00:00,17.03,17.06,17.01,17.05,269126.0,16.9355,16.9654,16.9156,16.9554,269126.0
2024-04-23 12:30:00,17.05,17.06,17.02,17.02,290915.0,16.9554,16.9654,16.9256,16.9256,290915.0
2024-04-23 13:00:00,17.03,17.03,16.99,17.01,191000.0,16.9355,16.9355,16.8958,16.9156,191000.0
2024-04-23 13:30:00,17.01,17.03,16.98,17.03,379647.0,16.9156,16.9355,16.8858,16.9355,379647.0
2024-04-23 14:00:00,17.03,17.03,16.98,16.98,292023.0,16.9355,16.9355,16.8858,16.8858,292023.0
2024-04-23 14:30:00,16.98,16.99,16.94,16.96,284202.0,16.8858,16.8958,16.846,16.8659,284202.0
2024-04-23 15:00:00,16.96,16.97,16.93,16.96,479395.0,16.8659,16.8759,16.8361,16.8659,479395.0
2024-04-23 15:30:00,16.96,16.98,16.93,16.96,1484217.0,16.8659,16.8858,16.8361,16.8659,1484217.0
2024-04-24 09:30:00,16.81,16.95,16.7,16.88,661165.0,16.7168,16.856,16.6074,16.7864,661165.0
2024-04-24 10:00:00,16.88,16.95,16.85,16.93,437464.0,16.7864,16.856,16.7565,16.8361,437464.0
2024-04-24 10:30:00,16.94,16.94,16.88,16.91,443428.0,16.846,16.846,16.7864,16.8162,443428.0
2024-04-24 11:00:00,16.91,17.01,16.9,16.99,459467.0,16.8162,16.9156,16.8063,16.8958,459467.0
2024-04-24 11:30:00,17.0,17.05,16.98,17.05,313058.0,16.9057,16.9554,16.8858,16.9554,313058.0
2024-04-24 12:00:00,17.05,17.06,16.98,17.0,492665.0,16.9554,16.9654,16.8858,16.9057,492665.0
2024-04-24 12:30:00,16.99,17.01,16.98,16.98,280725.0,16.8958,16.9156,16.8858,16.8858,280725.0
2024-04-24 13:00:00,16.98,17.02,16.98,17.02,170275.0,16.8858,16.9256,16.8858,16.9256,170275.0
2024-04-24 13:30:00,17.02,17.08,17.01,17.06,320608.0,16.9256,16.9853,16.9156,16.9654,320608.0
2024-04-24 14:00:00,17.06,17.07,17.02,17.04,347696.0,16.9654,16.9753,16.9256,16.9455,347696.0
2024-04-24 14:30:00,17.04,17.06,17.02,17.04,473251.0,16.9455,16.9654,16.9256,16.9455,473251.0
2024-04-24 15:00:00,17.03,17.1,17.02,17.09,1289356.0,16.9355,17.0051,16.9256,16.9952,1289356.0
2024-04-24 15:30:00,17.09,17.09,17.0,17.0,1805341.0,16.9952,16.9952,16.9057,16.9057,1805341.0
2024-04-25 09:30:00,16.98,17.17,16.55,16.61,1795234.0,16.8858,17.0748,16.4582,16.5179,1795234.0
2024-04-25 10:00:00,16.61,16.7,16.5,16.56,1075181.0,16.5179,16.6074,16.4085,16.4681,1075181.0
2024-04-25 10:30:00,16.57,16.75,16.55,16.72,834895.0,16.4781,16.6571,16.4582,16.6273,834895.0
2024-04-25 11:00:00,16.72,16.85,16.67,16.82,1174793.0,16.6273,16.7565,16.5775,16.7267,1174793.0
2024-04-25 11:30:00,16.82,17.05,16.81,17.02,1006119.0,16.7267,16.9554,16.7168,16.9256,1006119.0
2024-04-25 12:00:00,17.02,17.06,16.94,16.99,861370.0,16.9256,16.9654,16.846,16.8958,861370.0
2024-04-25 12:30:00,16.99,17.04,16.92,17.01,434909.0,16.8958,16.9455,16.8261,16.9156,434909.0
2024-04-25 13:00:00,17.01,17.07,16.99,17.07,300306.0,16.9156,16.9753,16.8958,16.9753,300306.0
2024-04-25 13:30:00,17.07,17.11,17.0,17.11,461066.0,16.9753,17.0151,16.9057,17.0151,461066.0
2024-04-25 14:00:00,17.11,17.12,16.98,16.98,334112.0,17.0151,17.025,16.8858,16.8858,334112.0
2024-04-25 14:30:00,16.98,17.02,16.96,17.0,310692.0,16.8858,16.9256,16.8659,16.9057,310692.0
2024-04-25 15:00:00,17.01,17.06,16.99,17.04,648175.0,16.9156,16.9654,16.8958,16.9455,648175.0
2024-04-25 15:30:00,17.04,17.08,16.98,17.07,1967020.0,16.9455,16.9853,16.8858,16.9753,1967020.0
2024-04-26 09:30:00,17.09,17.2,17.02,17.08,732302.0,16.9952,17.1046,16.9256,16.9853,732302.0
2024-04-26 10:00:00,17.09,17.16,17.05,17.07,618708.0,16.9952,17.0648,16.9554,16.9753,618708.0
2024-04-26 10:30:00,17.08,17.11,16.96,16.99,851407.0,16.9853,17.0151,16.8659,16.8958,851407.0
2024-04-26 11:00:00,17.0,17.05,16.97,16.98,599730.0,16.9057,16.9554,16.8759,16.8858,599730.0
2024-04-26 11:30:00,16.98,17.11,16.98,17.11,731430.0,16.8858,17.0151,16.8858,17.0151,731430.0
2024-04-26 12:00:00,17.11,17.14,17.09,17.13,738878.0,17.0151,17.0449,16.9952,17.035,738878.0
2024-04-26 12:30:00,17.13,17.15,17.11,17.15,342127.0,17.035,17.0549,17.0151,17.0549,342127.0
2024-04-26 13:00:00,17.15,17.2,17.13,17.13,709581.0,17.0549,17.1046,17.035,17.035,709581.0
2024-04-26 13:30:00,17.14,17.17,17.11,17.17,302497.0,17.0449,17.0748,17.0151,17.0748,302497.0
2024-04-26 14:00:00,17.16,17.18,17.15,17.18,337713.0,17.0648,17.0847,17.0549,17.0847,337713.0
2024-04-26 14:30:00,17.18,17.19,17.14,17.19,484899.0,17.0847,17.0947,17.0449,17.0947,484899.0
2024-04-26 15:00:00,17.19,17.19,17.13,17.15,557527.0,17.0947,17.0947,17.035,17.0549,557527.0
2024-04-26 15:30:00,17.14,17.15,17.02,17.03,2584173.0,17.0449,17.0549,16.9256,16.9355,2584173.0
2024-04-29 09:30:00,17.1,17.27,17.1,17.18,955383.0,17.0051,17.1742,17.0051,17.0847,955383.0
2024-04-29 10:00:00,17.18,17.25,17.13,17.14,496340.0,17.0847,17.1543,17.035,17.0449,496340.0
2024-04-29 10:30:00,17.14,17.23,17.14,17.21,502053.0,17.0449,17.1344,17.0449,17.1145,502053.0
2024-04-29 11:00:00,17.21,17.23,17.17,17.18,396342.0,17.1145,17.1344,17.0748,17.0847,396342.0
2024-04-29 11:30:00,17.18,17.22,17.17,17.21,419175.0,17.0847,17.1245,17.0748,17.1145,419175.0
2024-04-29 12:00:00,17.21,17.23,17.2,17.23,187580.0,17.1145,17.1344,17.1046,17.1344,187580.0
2024-04-29 12:30:00,17.23,17.24,17.21,17.22,180131.0,17.1344,17.1444,17.1145,17.1245,180131.0
2024-04-29 13:00:00,17.22,17.25,17.22,17.23,168906.0,17.1245,17.1543,17.1245,17.1344,168906.0
2024-04-29 13:30:00,17.23,17.24,17.2,17.21,197097.0,17.1344,17.1444,17.1046,17.1145,197097.0
2024-04-29 14:00:00,17.21,17.25,17.19,17.23,204029.0,17.1145,17.1543,17.0947,17.1344,204029.0
2024-04-29 14:30:00,17.23,17.24,17.2,17.23,167627.0,17.1344,17.1444,17.1046,17.1344,167627.0
2024-04-29 15:00:00,17.23,17.25,17.18,17.2,359216.0,17.1344,17.1543,17.0847,17.1046,359216.0
2024-04-29 15:30:00,17.2,17.26,17.16,17.26,2097334.0,17.1046,17.1643,17.0648,17.1643,2097334.0
2024-04-30 09:30:00,17.13,17.22,16.99,17.14,748968.0,17.035,17.1245,16.8958,17.0449,748968.0
2024-04-30 10:00:00,17.14,17.17,17.11,17.16,302836.0,17.0449,17.0748,17.0151,17.0648,302836.0
2024-04-30 10:30:00,17.16,17.17,17.13,17.16,247004.0,17.0648,17.0748,17.035,17.0648,247004.0
2024-04-30 11:00:00,17.16,17.17,17.09,17.1,276700.0,17.0648,17.0748,16.9952,17.0051,276700.0
2024-04-30 11:30:00,17.1,17.19,17.08,17.18,238161.0,17.0051,17.0947,16.9853,17.0847,238161.0
2024-04-30 12:00:00,17.18,17.21,17.16,17.2,286176.0,17.0847,17.1145,17.0648,17.1046,286176.0
2024-04-30 12:30:00,17.2,17.21,17.15,17.21,478116.0,17.1046,17.1145,17.0549,17.1145,478116.0
2024-04-30 13:00:00,17.21,17.24,17.19,17.21,285331.0,17.1145,17.1444,17.0947,17.1145,285331.0
2024-04-30 13:30:00,17.2,17.23,17.18,17.23,323770.0,17.1046,17.1344,17.0847,17.1344,323770.0
2024-04-30 14:00:00,17.23,17.23,17.17,17.19,273605.0,17.1344,17.1344,17.0748,17.0947,273605.0
2024-04-30 14:30:00,17.19,17.2,17.16,17.2,404627.0,17.0947,17.1046,17.0648,17.1046,404627.0
2024-04-30 15:00:00,17.2,17.23,17.18,17.21,480531.0,17.1046,17.1344,17.0847,17.1145,480531.0
2024-04-30 15:30:00,17.21,17.23,17.11,17.13,1677650.0,17.1145,17.1344,17.0151,17.035,1677650.0
2024-05-01 09:30:00,17.11,17.3,17.1,17.21,1225193.0,17.0151,17.204,17.0051,17.1145,1225193.0
2024-05-01 10:00:00,17.21,17.29,17.15,17.26,563549.0,17.1145,17.1941,17.0549,17.1643,563549.0
2024-05-01 10:30:00,17.25,17.3,17.2,17.22,756363.0,17.1543,17.204,17.1046,17.1245,756363.0
2024-05-01 11:00:00,17.23,17.34,17.22,17.32,1176608.0,17.1344,17.2438,17.1245,17.2239,1176608.0
2024-05-01 11:30:00,17.33,17.35,17.31,17.34,333824.0,17.2339,17.2538,17.214,17.2438,333824.0
2024-05-01 12:00:00,17.34,17.34,17.28,17.3,350561.0,17.2438,17.2438,17.1842,17.204,350561.0
2024-05-01 12:30:00,17.3,17.32,17.29,17.32,447734.0,17.204,17.2239,17.1941,17.2239,447734.0
2024-05-01 13:00:00,17.31,17.35,17.27,17.33,376772.0,17.214,17.2538,17.1742,17.2339,376772.0
2024-05-01 13:30:00,17.33,17.36,17.31,17.32,324738.0,17.2339,17.2637,17.214,17.2239,324738.0
2024-05-01 14:00:00,17.33,17.35,17.27,17.35,306044.0,17.2339,17.2538,17.1742,17.2538,306044.0
2024-05-01 14:30:00,17.35,17.48,17.3,17.47,894869.0,17.2538,17.383,17.204,17.3731,894869.0
2024-05-01 15:00:00,17.47,17.49,17.39,17.41,706135.0,17.3731,17.393,17.2935,17.3134,706135.0
2024-05-01 15:30:00,17.4,17.43,17.34,17.39,2691672.0,17.3035,17.3333,17.2438,17.2935,2691672.0
2024-05-02 09:30:00,17.4,17.51,17.29,17.48,604555.0,17.3035,17.4129,17.1941,17.383,604555.0
2024-05-02 10:00:00,17.48,17.54,17.42,17.46,686684.0,17.383,17.4427,17.3234,17.3632,686684.0
2024-05-02 10:30:00,17.46,17.46,17.39,17.44,382402.0,17.3632,17.3632,17.2935,17.3433,382402.0
2024-05-02 11:00:00,17.45,17.5,17.41,17.41,326236.0,17.3532,17.4029,17.3134,17.3134,326236.0
2024-05-02 11:30:00,17.41,17.44,17.4,17.42,499108.0,17.3134,17.3433,17.3035,17.3234,499108.0
2024-05-02 12:00:00,17.41,17.47,17.41,17.46,488020.0,17.3134,17.3731,17.3134,17.3632,488020.0
2024-05-02 12:30:00,17.46,17.5,17.44,17.5,207496.0,17.3632,17.4029,17.3433,17.4029,207496.0
2024-05-02 13:00:00,17.5,17.57,17.48,17.57,414285.0,17.4029,17.4725,17.383,17.4725,414285.0
2024-05-02 13:30:00,17.57,17.58,17.53,17.55,369557.0,17.4725,17.4825,17.4328,17.4527,369557.0
2024-05-02 14:00:00,17.55,17.6,17.54,17.6,458988.0,17.4527,17.5024,17.4427,17.5024,458988.0
2024-05-02 14:30:00,17.6,17.65,17.59,17.63,419506.0,17.5024,17.5521,17.4924,17.5322,419506.0
2024-05-02 15:00:00,17.64,17.64,17.57,17.57,587973.0,17.5422,17.5422,17.4725,17.4725,587973.0
2024-05-02 15:30:00,17.57,17.57,17.47,17.53,1758894.0,17.4725,17.4725,17.3731,17.4328,1758894.0
2024-05-03 09:30:00,17.74,17.85,17.61,17.63,657893.0,17.6416,17.751,17.5123,17.5322,657893.0
2024-05-03 10:00:00,17.63,17.64,17.52,17.52,570040.0,17.5322,17.5422,17.4228,17.4228,570040.0
2024-05-03 10:30:00,17.52,17.53,17.42,17.43,680899.0,17.4228,17.4328,17.3234,17.3333,680899.0
2024-05-03 11:00:00,17.44,17.58,17.43,17.57,542766.0,17.3433,17.4825,17.3333,17.4725,542766.0
2024-05-03 11:30:00,17.57,17.61,17.55,17.57,362478.0,17.4725,17.5123,17.4527,17.4725,362478.0
2024-05-03 12:00:00,17.57,17.62,17.56,17.62,185088.0,17.4725,17.5223,17.4626,17.5223,185088.0
2024-05-03 12:30:00,17.62,17.63,17.56,17.57,329570.0,17.5223,17.5322,17.4626,17.4725,329570.0
2024-05-03 13:00:00,17.58,17.6,17.54,17.56,303990.0,17.4825,17.5024,17.4427,17.4626,303990.0
2024-05-03 13:30:00,17.55,17.59,17.54,17.55,257851.0,17.4527,17.4924,17.4427,17.4527,257851.0
2024-05-03 14:00:00,17.55,17.58,17.53,17.53,283193.0,17.4527,17.4825,17.4328,17.4328,283193.0
2024-05-03 14:30:00,17.54,17.55,17.49,17.49,436639.0,17.4427,17.4527,17.393,17.393,436639.0
2024-05-03 15:00:00,17.5,17.53,17.48,17.53,573294.0,17.4029,17.4328,17.383,17.4328,573294.0
2024-05-03 15:30:00,17.53,17.57,17.44,17.57,4075642.0,17.4328,17.4725,17.3433,17.4725,4075642.0
2024-05-06 09:30:00,17.67,17.69,17.51,17.64,486682.0,17.572,17.5919,17.4129,17.5422,486682.0
2024-05-06 10:00:00,17.64,17.64,17.54,17.55,344382.0,17.5422,17.5422,17.4427,17.4527,344382.0
2024-05-06 10:30:00,17.55,17.61,17.54,17.57,232877.0,17.4527,17.5123,17.4427,17.4725,232877.0
2024-05-06 11:00:00,17.57,17.59,17.53,17.56,209364.0,17.4725,17.4924,17.4328,17.4626,209364.0
2024-05-06 11:30:00,17.56,17.59,17.52,17.58,178606.0,17.4626,17.4924,17.4228,17.4825,178606.0
2024-05-06 12:00:00,17.58,17.61,17.57,17.61,175290.0,17.4825,17.5123,17.4725,17.5123,175290.0
2024-05-06 12:30:00,17.61,17.62,17.59,17.61,270941.0,17.5123,17.5223,17.4924,17.5123,270941.0
2024-05-06 13:00:00,17.61,17.64,17.59,17.63,138106.0,17.5123,17.5422,17.4924,17.5322,138106.0
2024-05-06 13:30:00,17.63,17.64,17.6,17.64,165831.0,17.5322,17.5422,17.5024,17.5422,165831.0
2024-05-06 14:00:00,17.64,17.66,17.63,17.66,341888.0,17.5422,17.562,17.5322,17.562,341888.0
2024-05-06 14:30:00,17.66,17.68,17.65,17.67,256130.0,17.562,17.5819,17.5521,17.572,256130.0
2024-05-06 15:00:00,17.66,17.67,17.64,17.65,243429.0,17.562,17.572,17.5422,17.5521,243429.0
2024-05-06 15:30:00,17.64,17.74,17.64,17.68,2664499.0,17.5422,17.6416,17.5422,17.5819,2664499.0
2024-05-07 09:30:00,17.76,17.77,17.65,17.7,739131.0,17.6615,17.6714,17.5521,17.6018,739131.0
2024-05-07 10:00:00,17.7,17.72,17.67,17.67,431076.0,17.6018,17.6217,17.572,17.572,431076.0
2024-05-07 10:30:00,17.67,17.73,17.66,17.68,479758.0,17.572,17.6317,17.562,17.5819,479758.0
2024-05-07 11:00:00,17.68,17.69,17.65,17.67,230241.0,17.5819,17.5919,17.5521,17.572,230241.0
2024-05-07 11:30:00,17.66,17.67,17.63,17.66,282044.0,17.562,17.572,17.5322,17.562,282044.0
2024-05-07 12:00:00,17.66,17.68,17.62,17.65,265569.0,17.562,17.5819,17.5223,17.5521,265569.0
2024-05-07 12:30:00,17.65,17.67,17.61,17.63,323583.0,17.5521,17.572,17.5123,17.5322,323583.0
2024-05-07 13:00:00,17.63,17.67,17.61,17.65,212467.0,17.5322,17.572,17.5123,17.5521,212467.0
2024-05-07 13:30:00,17.64,17.65,17.6,17.6,177517.0,17.5422,17.5521,17.5024,17.5024,177517.0
2024-05-07 14:00:00,17.61,17.66,17.6,17.66,275592.0,17.5123,17.562,17.5024,17.562,275592.0
2024-05-07 14:30:00,17.65,17.69,17.64,17.66,374068.0,17.5521,17.5919,17.5422,17.562,374068.0
2024-05-07 15:00:00,17.66,17.68,17.64,17.67,328745.0,17.562,17.5819,17.5422,17.572,328745.0
2024-05-07 15:30:00,17.67,17.76,17.64,17.71,2022721.0,17.572,17.6615,17.5422,17.6118,2022721.0
2024-05-08 09:30:00,17.74,17.82,17.68,17.79,716008.0,17.6416,17.7212,17.5819,17.6913,716008.0
2024-05-08 10:00:00,17.79,17.85,17.78,17.85,535111.0,17.6913,17.751,17.6814,17.751,535111.0
2024-05-08 10:30:00,17.85,17.9,17.84,17.89,366254.0,17.751,17.8007,17.741,17.7908,366254.0
2024-05-08 11:00:00,17.89,17.92,17.84,17.85,551005.0,17.7908,17.8206,17.741,17.751,551005.0
2024-05-08 11:30:00,17.84,17.88,17.82,17.82,356512.0,17.741,17.7808,17.7212,17.7212,356512.0
2024-05-08 12:00:00,17.82,17.84,17.75,17.77,690742.0,17.7212,17.741,17.6515,17.6714,690742.0
2024-05-08 12:30:00,17.77,17.83,17.75,17.82,384943.0,17.6714,17.7311,17.6515,17.7212,384943.0
2024-05-08 13:00:00,17.82,17.85,17.8,17.84,193894.0,17.7212,17.751,17.7013,17.741,193894.0
2024-05-08 13:30:00,17.84,17.87,17.82,17.85,235143.0,17.741,17.7709,17.7212,17.751,235143.0
2024-05-08 14:00:00,17.84,17.85,17.81,17.84,267455.0,17.741,17.751,17.7112,17.741,267455.0
2024-05-08 14:30:00,17.84,17.86,17.83,17.84,387601.0,17.741,17.7609,17.7311,17.741,387601.0
2024-05-08 15:00:00,17.84,17.85,17.8,17.8,360188.0,17.741,17.751,17.7013,17.7013,360188.0
2024-05-08 15:30:00,17.8,17.88,17.78,17.84,2180786.0,17.7013,17.7808,17.6814,17.741,2180786.0
2024-05-09 09:30:00,17.74,17.93,17.74,17.85,460216.0,17.6416,17.8305,17.6416,17.751,460216.0
2024-05-09 10:00:00,17.86,17.93,17.83,17.93,314193.0,17.7609,17.8305,17.7311,17.8305,314193.0
2024-05-09 10:30:00,17.93,17.96,17.92,17.95,361577.0,17.8305,17.8604,17.8206,17.8504,361577.0
2024-05-09 11:00:00,17.95,17.96,17.9,17.9,417718.0,17.8504,17.8604,17.8007,17.8007,417718.0
2024-05-09 11:30:00,17.91,17.96,17.9,17.95,316245.0,17.8107,17.8604,17.8007,17.8504,316245.0
2024-05-09 12:00:00,17.95,17.97,17.94,17.96,200717.0,17.8504,17.8703,17.8405,17.8604,200717.0
2024-05-09 12:30:00,17.96,18.0,17.95,17.97,285506.0,17.8604,17.9002,17.8504,17.8703,285506.0
2024-05-09 13:00:00,17.96,17.99,17.94,17.96,215415.0,17.8604,17.8902,17.8405,17.8604,215415.0
2024-05-09 13:30:00,17.96,17.97,17.93,17.95,1021828.0,17.8604,17.8703,17.8305,17.8504,1021828.0
2024-05-09 14:00:00,17.95,17.97,17.94,17.96,208394.0,17.8504,17.8703,17.8405,17.8604,208394.0
2024-05-09 14:30:00,17.96,17.99,17.77,17.88,2742668.0,17.8604,17.8902,17.6714,17.7808,2742668.0
2024-05-09 15:00:00,17.88,17.89,17.8,17.8,916466.0,17.7808,17.7908,17.7013,17.7013,916466.0
2024-05-09 15:30:00,17.8,17.92,17.8,17.9,2247880.0,17.7013,17.8206,17.7013,17.8007,2247880.0
2024-05-10 09:30:00,18.0,18.07,17.88,17.91,984935.0,17.9002,17.9698,17.7808,17.8107,984935.0
2024-05-10 10:00:00,17.9,17.97,17.83,17.96,554580.0,17.8007,17.8703,17.7311,17.8604,554580.0
2024-05-10 10:30:00,17.96,17.96,17.88,17.89,625900.0,17.8604,17.8604,17.7808,17.7908,625900.0
2024-05-10 11:00:00,17.89,17.89,17.79,17.87,1422225.0,17.7908,17.7908,17.6913,17.7709,1422225.0
2024-05-10 11:30:00,17.87,17.87,17.81,17.86,416915.0,17.7709,17.7709,17.7112,17.7609,416915.0
2024-05-10 12:00:00,17.86,17.89,17.84,17.86,383376.0,17.7609,17.7908,17.741,17.7609,383376.0
2024-05-10 12:30:00,17.87,17.87,17.83,17.83,293829.0,17.7709,17.7709,17.7311,17.7311,293829.0
2024-05-10 13:00:00,17.83,17.86,17.78,17.8,521178.0,17.7311,17.7609,17.6814,17.7013,521178.0
2024-05-10 13:30:00,17.81,17.86,17.79,17.85,304398.0,17.7112,17.7609,17.6913,17.751,304398.0
2024-05-10 14:00:00,17.85,17.87,17.83,17.85,394814.0,17.751,17.7709,17.7311,17.751,394814.0
2024-05-10 14:30:00,17.86,17.88,17.83,17.87,259721.0,17.7609,17.7808,17.7311,17.7709,259721.0
2024-05-10 15:00:00,17.87,17.9,17.85,17.87,455432.0,17.7709,17.8007,17.751,17.7709,455432.0
2024-05-10 15:30:00,17.87,17.91,17.82,17.83,1995473.0,17.7709,17.8107,17.7212,17.7311,1995473.0
2024-05-13 09:30:00,17.88,17.98,17.84,17.92,543642.0,17.7808,17.8803,17.741,17.8206,543642.0
2024-05-13 10:00:00,17.93,17.94,17.86,17.9,554775.0,17.8305,17.8405,17.7609,17.8007,554775.0
2024-05-13 10:30:00,17.89,17.91,17.87,17.89,158275.0,17.7908,17.8107,17.7709,17.7908,158275.0
2024-05-13 11:00:00,17.89,17.92,17.86,17.89,543494.0,17.7908,17.8206,17.7609,17.7908,543494.0
2024-05-13 11:30:00,17.89,17.89,17.8,17.82,389726.0,17.7908,17.7908,17.7013,17.7212,389726.0
2024-05-13 12:00:00,17.81,17.85,17.74,17.77,967354.0,17.7112,17.751,17.6416,17.6714,967354.0
2024-05-13 12:30:00,17.78,17.86,17.76,17.85,918928.0,17.6814,17.7609,17.6615,17.751,918928.0
2024-05-13 13:00:00,17.86,17.86,17.79,17.83,387486.0,17.7609,17.7609,17.6913,17.7311,387486.0
2024-05-13 13:30:00,17.83,17.86,17.82,17.85,199470.0,17.7311,17.7609,17.7212,17.751,199470.0
2024-05-13 14:00:00,17.85,17.86,17.81,17.82,244322.0,17.751,17.7609,17.7112,17.7212,244322.0
2024-05-13 14:30:00,17.83,17.84,17.81,17.83,243604.0,17.7311,17.741,17.7112,17.7311,243604.0
2024-05-13 15:00:00,17.82,17.86,17.82,17.84,275086.0,17.7212,17.7609,17.7212,17.741,275086.0
2024-05-13 15:30:00,17.84,17.87,17.79,17.87,2309238.0,17.741,17.7709,17.6913,17.7709,2309238.0
2024-05-14 09:30:00,17.97,18.0,17.88,17.91,400443.0,17.8703,17.9002,17.7808,17.8107,400443.0
2024-05-14 10:00:00,17.91,17.96,17.86,17.89,1686840.0,17.8107,17.8604,17.7609,17.7908,1686840.0
2024-05-14 10:30:00,17.89,17.92,17.86,17.9,468777.0,17.7908,17.8206,17.7609,17.8007,468777.0
2024-05-14 11:00:00,17.9,17.91,17.82,17.82,647623.0,17.8007,17.8107,17.7212,17.7212,647623.0
2024-05-14 11:30:00,17.83,17.88,17.82,17.88,596609.0,17.7311,17.7808,17.7212,17.7808,596609.0
2024-05-14 12:00:00,17.87,17.9,17.84,17.88,1419509.0,17.7709,17.8007,17.741,17.7808,1419509.0
2024-05-14 12:30:00,17.89,17.9,17.86,17.88,290976.0,17.7908,17.8007,17.7609,17.7808,290976.0
2024-05-14 13:00:00,17.88,17.88,17.85,17.87,281741.0,17.7808,17.7808,17.751,17.7709,281741.0
2024-05-14 13:30:00,17.87,17.92,17.86,17.91,369704.0,17.7709,17.8206,17.7609,17.8107,369704.0
2024-05-14 14:00:00,17.92,17.95,17.9,17.92,585278.0,17.8206,17.8504,17.8007,17.8206,585278.0
2024-05-14 14:30:00,17.93,17.99,17.92,17.96,339542.0,17.8305,17.8902,17.8206,17.8604,339542.0
2024-05-14 15:00:00,17.97,18.0,17.94,17.96,900119.0,17.8703,17.9002,17.8405,17.8604,900119.0
2024-05-14 15:30:00,17.96,18.04,17.95,18.0,2831466.0,17.8604,17.9399,17.8504,17.9002,2831466.0
2024-05-15 09:30:00,18.14,18.2,18.13,18.14,1891318.0,18.0394,18.099,18.0294,18.0394,1891318.0
2024-05-15 10:00:00,18.14,18.28,18.12,18.28,782468.0,18.0394,18.1786,18.0195,18.1786,782468.0
2024-05-15 10:30:00,18.28,18.29,18.21,18.29,756544.0,18.1786,18.1885,18.109,18.1885,756544.0
2024-05-15 11:00:00,18.29,18.29,18.2,18.26,619076.0,18.1885,18.1885,18.099,18.1587,619076.0
2024-05-15 11:30:00,18.27,18.27,18.17,18.19,506808.0,18.1687,18.1687,18.0692,18.0891,506808.0
2024-05-15 12:00:00,18.19,18.2,18.16,18.16,382715.0,18.0891,18.099,18.0593,18.0593,382715.0
2024-05-15 12:30:00,18.16,18.21,18.14,18.19,394556.0,18.0593,18.109,18.0394,18.0891,394556.0
2024-05-15 13:00:00,18.19,18.19,18.14,18.14,284501.0,18.0891,18.0891,18.0394,18.0394,284501.0
2024-05-15 13:30:00,18.14,18.16,18.11,18.15,535756.0,18.0394,18.0593,18.0095,18.0493,535756.0
2024-05-15 14:00:00,18.14,18.16,18.13,18.15,223367.0,18.0394,18.0593,18.0294,18.0493,223367.0
2024-05-15 14:30:00,18.16,18.17,18.14,18.16,300236.0,18.0593,18.0692,18.0394,18.0593,300236.0
2024-05-15 15:00:00,18.16,18.23,18.16,18.22,644898.0,18.0593,18.1289,18.0593,18.1189,644898.0
2024-05-15 15:30:00,18.22,18.31,18.21,18.31,3134874.0,18.1189,18.2084,18.109,18.2084,3134874.0
2024-05-16 09:30:00,18.35,18.55,18.35,18.48,1223904.0,18.2482,18.4471,18.2482,18.3775,1223904.0
2024-05-16 10:00:00,18.49,18.61,18.48,18.61,909880.0,18.3874,18.5068,18.3775,18.5068,909880.0
2024-05-16 10:30:00,18.6,18.62,18.52,18.57,916078.0,18.4968,18.5167,18.4173,18.467,916078.0
2024-05-16 11:00:00,18.57,18.58,18.53,18.55,447151.0,18.467,18.4769,18.4272,18.4471,447151.0
2024-05-16 11:30:00,18.55,18.58,18.53,18.54,876431.0,18.4471,18.4769,18.4272,18.4372,876431.0
2024-05-16 12:00:00,18.53,18.57,18.52,18.55,601339.0,18.4272,18.467,18.4173,18.4471,601339.0
2024-05-16 12:30:00,18.55,18.55,18.49,18.52,1064763.0,18.4471,18.4471,18.3874,18.4173,1064763.0
2024-05-16 13:00:00,18.52,18.52,18.44,18.46,479663.0,18.4173,18.4173,18.3377,18.3576,479663.0
2024-05-16 13:30:00,18.46,18.5,18.44,18.5,289922.0,18.3576,18.3974,18.3377,18.3974,289922.0
2024-05-16 14:00:00,18.5,18.5,18.46,18.48,411236.0,18.3974,18.3974,18.3576,18.3775,411236.0
2024-05-16 14:30:00,18.48,18.49,18.45,18.48,279072.0,18.3775,18.3874,18.3477,18.3775,279072.0
2024-05-16 15:00:00,18.48,18.55,18.45,18.55,1163336.0,18.3775,18.4471,18.3477,18.4471,1163336.0
2024-05-16 15:30:00,18.55,18.55,18.44,18.46,2534355.0,18.4471,18.4471,18.3377,18.3576,2534355.0
2024-05-17 09:30:00,18.59,18.6,18.47,18.54,1225193.0,18.4869,18.4968,18.3676,18.4372,1225193.0
2024-05-17 10:00:00,18.54,18.56,18.51,18.55,534768.0,18.4372,18.4571,18.4073,18.4471,534768.0
2024-05-17 10:30:00,18.55,18.57,18.53,18.55,482756.0,18.4471,18.467,18.4272,18.4471,482756.0
2024-05-17 11:00:00,18.55,18.56,18.53,18.55,595516.0,18.4471,18.4571,18.4272,18.4471,595516.0
2024-05-17 11:30:00,18.55,18.57,18.54,18.57,547419.0,18.4471,18.467,18.4372,18.467,547419.0
2024-05-17 12:00:00,18.57,18.57,18.54,18.55,305815.0,18.467,18.467,18.4372,18.4471,305815.0
2024-05-17 12:30:00,18.55,18.56,18.54,18.55,191958.0,18.4471,18.4571,18.4372,18.4471,191958.0
2024-05-17 13:00:00,18.56,18.57,18.55,18.57,210813.0,18.4571,18.467,18.4471,18.467,210813.0
2024-05-17 13:30:00,18.57,18.59,18.55,18.57,246518.0,18.467,18.4869,18.4471,18.467,246518.0
2024-05-17 14:00:00,18.56,18.59,18.56,18.57,474238.0,18.4571,18.4869,18.4571,18.467,474238.0
2024-05-17 14:30:00,18.57,18.57,18.54,18.55,428890.0,18.467,18.467,18.4372,18.4471,428890.0
2024-05-17 15:00:00,18.55,18.59,18.55,18.57,573372.0,18.4471,18.4869,18.4471,18.467,573372.0
2024-05-17 15:30:00,18.57,18.6,18.54,18.6,2150226.0,18.467,18.4968,18.4372,18.4968,2150226.0
2024-05-20 09:30:00,18.6,18.88,18.6,18.78,2096704.0,18.4968,18.7753,18.4968,18.6758,2096704.0
2024-05-20 10:00:00,18.77,18.8,18.73,18.76,1368786.0,18.6659,18.6957,18.6261,18.6559,1368786.0
2024-05-20 10:30:00,18.76,18.77,18.65,18.68,1033892.0,18.6559,18.6659,18.5466,18.5764,1033892.0
2024-05-20 11:00:00,18.68,18.73,18.66,18.73,317315.0,18.5764,18.6261,18.5565,18.6261,317315.0
2024-05-20 11:30:00,18.73,18.73,18.67,18.69,394423.0,18.6261,18.6261,18.5664,18.5863,394423.0
2024-05-20 12:00:00,18.69,18.72,18.67,18.68,238187.0,18.5863,18.6162,18.5664,18.5764,238187.0
2024-05-20 12:30:00,18.68,18.68,18.64,18.65,261565.0,18.5764,18.5764,18.5366,18.5466,261565.0
2024-05-20 13:00:00,18.66,18.67,18.64,18.66,276059.0,18.5565,18.5664,18.5366,18.5565,276059.0
2024-05-20 13:30:00,18.65,18.66,18.63,18.64,224226.0,18.5466,18.5565,18.5267,18.5366,224226.0
2024-05-20 14:00:00,18.64,18.66,18.62,18.66,214931.0,18.5366,18.5565,18.5167,18.5565,214931.0
2024-05-20 14:30:00,18.66,18.66,18.63,18.64,200927.0,18.5565,18.5565,18.5267,18.5366,200927.0
2024-05-20 15:00:00,18.64,18.67,18.64,18.66,226514.0,18.5366,18.5664,18.5366,18.5565,226514.0
2024-05-20 15:30:00,18.66,18.69,18.64,18.67,1991026.0,18.5565,18.5863,18.5366,18.5664,1991026.0
2024-05-21 09:30:00,18.65,18.78,18.63,18.78,504231.0,18.5466,18.6758,18.5267,18.6758,504231.0
2024-05-21 10:00:00,18.78,18.87,18.78,18.85,525234.0,18.6758,18.7653,18.6758,18.7454,525234.0
2024-05-21 10:30:00,18.85,18.86,18.69,18.7,455717.0,18.7454,18.7554,18.5863,18.5963,455717.0
2024-05-21 11:00:00,18.69,18.71,18.66,18.67,698178.0,18.5863,18.6062,18.5565,18.5664,698178.0
2024-05-21 11:30:00,18.68,18.69,18.64,18.68,1081295.0,18.5764,18.5863,18.5366,18.5764,1081295.0
2024-05-21 12:00:00,18.68,18.73,18.67,18.72,391261.0,18.5764,18.6261,18.5664,18.6162,391261.0
2024-05-21 12:30:00,18.71,18.75,18.71,18.75,254636.0,18.6062,18.646,18.6062,18.646,254636.0
2024-05-21 13:00:00,18.75,18.76,18.71,18.74,404649.0,18.646,18.6559,18.6062,18.6361,404649.0
2024-05-21 13:30:00,18.74,18.79,18.74,18.78,454746.0,18.6361,18.6858,18.6361,18.6758,454746.0
2024-05-21 14:00:00,18.78,18.79,18.75,18.77,264966.0,18.6758,18.6858,18.646,18.6659,264966.0
2024-05-21 14:30:00,18.77,18.81,18.76,18.8,717923.0,18.6659,18.7057,18.6559,18.6957,717923.0
2024-05-21 15:00:00,18.8,18.84,18.79,18.84,510504.0,18.6957,18.7355,18.6858,18.7355,510504.0
2024-05-21 15:30:00,18.84,18.92,18.83,18.92,2481434.0,18.7355,18.8151,18.7256,18.8151,2481434.0
2024-05-22 09:30:00,18.85,18.95,18.82,18.84,870065.0,18.7454,18.8449,18.7156,18.7355,870065.0
2024-05-22 10:00:00,18.85,18.85,18.79,18.79,302958.0,18.7454,18.7454,18.6858,18.6858,302958.0
2024-05-22 10:30:00,18.8,18.89,18.8,18.88,300263.0,18.6957,18.7852,18.6957,18.7753,300263.0
2024-05-22 11:00:00,18.88,18.9,18.86,18.89,169241.0,18.7753,18.7952,18.7554,18.7852,169241.0
2024-05-22 11:30:00,18.89,18.93,18.88,18.93,213012.0,18.7852,18.825,18.7753,18.825,213012.0
2024-05-22 12:00:00,18.92,18.94,18.89,18.91,297749.0,18.8151,18.8349,18.7852,18.8051,297749.0
2024-05-22 12:30:00,18.91,18.91,18.86,18.87,223264.0,18.8051,18.8051,18.7554,18.7653,223264.0
2024-05-22 13:00:00,18.88,18.91,18.87,18.87,265294.0,18.7753,18.8051,18.7653,18.7653,265294.0
2024-05-22 13:30:00,18.87,18.88,18.84,18.86,129817.0,18.7653,18.7753,18.7355,18.7554,129817.0
2024-05-22 14:00:00,18.86,18.86,18.75,18.75,730503.0,18.7554,18.7554,18.646,18.646,730503.0
2024-05-22 14:30:00,18.76,18.77,18.73,18.75,586084.0,18.6559,18.6659,18.6261,18.646,586084.0
2024-05-22 15:00:00,18.76,18.79,18.75,18.76,444509.0,18.6559,18.6858,18.646,18.6559,444509.0
2024-05-22 15:30:00,18.76,18.8,18.71,18.73,2328714.0,18.6559,18.6957,18.6062,18.6261,2328714.0
2024-05-23 09:30:00,18.65,18.68,18.49,18.49,732453.0,18.5466,18.5764,18.3874,18.3874,732453.0
2024-05-23 10:00:00,18.48,18.55,18.43,18.55,1094213.0,18.3775,18.4471,18.3278,18.4471,1094213.0
2024-05-23 10:30:00,18.55,18.58,18.52,18.57,635871.0,18.4471,18.4769,18.4173,18.467,635871.0
2024-05-23 11:00:00,18.57,18.58,18.52,18.54,755348.0,18.467,18.4769,18.4173,18.4372,755348.0
2024-05-23 11:30:00,18.54,18.55,18.49,18.55,508957.0,18.4372,18.4471,18.3874,18.4471,508957.0
2024-05-23 12:00:00,18.55,18.56,18.51,18.55,296150.0,18.4471,18.4571,18.4073,18.4471,296150.0
2024-05-23 12:30:00,18.55,18.58,18.51,18.52,263987.0,18.4471,18.4769,18.4073,18.4173,263987.0
2024-05-23 13:00:00,18.52,18.54,18.51,18.54,212988.0,18.4173,18.4372,18.4073,18.4372,212988.0
2024-05-23 13:30:00,18.54,18.54,18.46,18.46,444621.0,18.4372,18.4372,18.3576,18.3576,444621.0
2024-05-23 14:00:00,18.46,18.48,18.45,18.46,392428.0,18.3576,18.3775,18.3477,18.3576,392428.0
2024-05-23 14:30:00,18.46,18.51,18.45,18.46,310460.0,18.3576,18.4073,18.3477,18.3576,310460.0
2024-05-23 15:00:00,18.46,18.47,18.43,18.43,599085.0,18.3576,18.3676,18.3278,18.3278,599085.0
2024-05-23 15:30:00,18.44,18.47,18.37,18.37,2696537.0,18.3377,18.3676,18.2681,18.2681,2696537.0
2024-05-24 09:30:00,18.41,18.59,18.4,18.58,1143132.0,18.3079,18.4869,18.2979,18.4769,1143132.0
2024-05-24 10:00:00,18.59,18.61,18.44,18.48,1403822.0,18.4869,18.5068,18.3377,18.3775,1403822.0
2024-05-24 10:30:00,18.48,18.49,18.4,18.41,840745.0,18.3775,18.3874,18.2979,18.3079,840745.0
2024-05-24 11:00:00,18.41,18.52,18.4,18.48,854524.0,18.3079,18.4173,18.2979,18.3775,854524.0
2024-05-24 11:30:00,18.48,18.51,18.42,18.45,297124.0,18.3775,18.4073,18.3178,18.3477,297124.0
2024-05-24 12:00:00,18.45,18.5,18.44,18.48,227815.0,18.3477,18.3974,18.3377,18.3775,227815.0
2024-05-24 12:30:00,18.48,18.5,18.46,18.49,430546.0,18.3775,18.3974,18.3576,18.3874,430546.0
2024-05-24 13:00:00,18.48,18.5,18.44,18.48,312526.0,18.3775,18.3974,18.3377,18.3775,312526.0
2024-05-24 13:30:00,18.48,18.5,18.46,18.46,184743.0,18.3775,18.3974,18.3576,18.3576,184743.0
2024-05-24 14:00:00,18.46,18.47,18.45,18.45,100830.0,18.3576,18.3676,18.3477,18.3477,100830.0
2024-05-24 14:30:00,18.46,18.48,18.45,18.46,274546.0,18.3576,18.3775,18.3477,18.3576,274546.0
2024-05-24 15:00:00,18.46,18.47,18.41,18.41,254552.0,18.3576,18.3676,18.3079,18.3079,254552.0
2024-05-24 15:30:00,18.41,18.46,18.4,18.46,1616753.0,18.3079,18.3576,18.2979,18.3576,1616753.0
2024-05-28 09:30:00,18.39,18.51,18.37,18.43,412668.0,18.288,18.4073,18.2681,18.3278,412668.0
2024-05-28 10:00:00,18.44,18.45,18.37,18.38,271741.0,18.3377,18.3477,18.2681,18.278,271741.0
2024-05-28 10:30:00,18.38,18.38,18.32,18.33,332695.0,18.278,18.278,18.2184,18.2283,332695.0
2024-05-28 11:00:00,18.33,18.36,18.31,18.36,248661.0,18.2283,18.2582,18.2084,18.2582,248661.0
2024-05-28 11:30:00,18.36,18.37,18.34,18.36,157495.0,18.2582,18.2681,18.2383,18.2582,157495.0
2024-05-28 12:00:00,18.35,18.37,18.34,18.37,194355.0,18.2482,18.2681,18.2383,18.2681,194355.0
2024-05-28 12:30:00,18.37,18.37,18.3,18.3,230049.0,18.2681,18.2681,18.1985,18.1985,230049.0
2024-05-28 13:00:00,18.3,18.33,18.27,18.28,484021.0,18.1985,18.2283,18.1687,18.1786,484021.0
2024-05-28 13:30:00,18.27,18.29,18.24,18.27,290434.0,18.1687,18.1885,18.1388,18.1687,290434.0
2024-05-28 14:00:00,18.27,18.29,18.26,18.27,154470.0,18.1687,18.1885,18.1587,18.1687,154470.0
2024-05-28 14:30:00,18.27,18.27,18.23,18.27,242699.0,18.1687,18.1687,18.1289,18.1687,242699.0
2024-05-28 15:00:00,18.27,18.29,18.24,18.28,356742.0,18.1687,18.1885,18.1388,18.1786,356742.0
2024-05-28 15:30:00,18.28,18.31,18.22,18.22,1905952.0,18.1786,18.2084,18.1189,18.1189,1905952.0
2024-05-29 09:30:00,18.1,18.18,18.06,18.11,524464.0,17.9996,18.0792,17.9598,18.0095,524464.0
2024-05-29 10:00:00,18.12,18.17,18.11,18.16,178279.0,18.0195,18.0692,18.0095,18.0593,178279.0
2024-05-29 10:30:00,18.15,18.17,18.09,18.11,476611.0,18.0493,18.0692,17.9897,18.0095,476611.0
2024-05-29 11:00:00,18.1,18.11,18.02,18.03,733063.0,17.9996,18.0095,17.92,17.93,733063.0
2024-05-29 11:30:00,18.03,18.04,18.0,18.02,457076.0,17.93,17.9399,17.9002,17.92,457076.0
2024-05-29 12:00:00,18.02,18.02,17.96,18.0,431109.0,17.92,17.92,17.8604,17.9002,431109.0
2024-05-29 12:30:00,18.0,18.01,17.98,17.98,456950.0,17.9002,17.9101,17.8803,17.8803,456950.0
2024-05-29 13:00:00,17.98,18.0,17.96,17.99,385053.0,17.8803,17.9002,17.8604,17.8902,385053.0
2024-05-29 13:30:00,17.99,17.99,17.96,17.98,171278.0,17.8902,17.8902,17.8604,17.8803,171278.0
2024-05-29 14:00:00,17.98,17.98,17.95,17.96,529040.0,17.8803,17.8803,17.8504,17.8604,529040.0
2024-05-29 14:30:00,17.96,18.0,17.94,17.98,263751.0,17.8604,17.9002,17.8405,17.8803,263751.0
2024-05-29 15:00:00,17.98,18.05,17.98,18.04,327358.0,17.8803,17.9499,17.8803,17.9399,327358.0
2024-05-29 15:30:00,18.05,18.15,18.03,18.11,2144151.0,17.9499,18.0493,17.93,18.0095,2144151.0
2024-05-30 09:30:00,18.17,18.26,18.15,18.18,409926.0,18.0692,18.1587,18.0493,18.0792,409926.0
2024-05-30 10:00:00,18.18,18.21,18.15,18.2,343708.0,18.0792,18.109,18.0493,18.099,343708.0
2024-05-30 10:30:00,18.19,18.25,18.18,18.23,422861.0,18.0891,18.1488,18.0792,18.1289,422861.0
2024-05-30 11:00:00,18.23,18.27,18.22,18.24,423980.0,18.1289,18.1687,18.1189,18.1388,423980.0
2024-05-30 11:30:00,18.24,18.25,18.2,18.25,324554.0,18.1388,18.1488,18.099,18.1488,324554.0
2024-05-30 12:00:00,18.25,18.27,18.24,18.26,318216.0,18.1488,18.1687,18.1388,18.1587,318216.0
2024-05-30 12:30:00,18.26,18.3,18.25,18.3,228677.0,18.1587,18.1985,18.1488,18.1985,228677.0
2024-05-30 13:00:00,18.3,18.32,18.26,18.28,751307.0,18.1985,18.2184,18.1587,18.1786,751307.0
2024-05-30 13:30:00,18.28,18.3,18.27,18.3,279375.0,18.1786,18.1985,18.1687,18.1985,279375.0
2024-05-30 14:00:00,18.29,18.3,18.25,18.27,202483.0,18.1885,18.1985,18.1488,18.1687,202483.0
2024-05-30 14:30:00,18.27,18.29,18.26,18.28,219439.0,18.1687,18.1885,18.1587,18.1786,219439.0
2024-05-30 15:00:00,18.28,18.29,18.25,18.28,245122.0,18.1786,18.1885,18.1488,18.1786,245122.0
2024-05-30 15:30:00,18.28,18.3,18.25,18.28,1433211.0,18.1786,18.1985,18.1488,18.1786,1433211.0
2024-05-31 09:30:00,18.34,18.43,18.29,18.39,428429.0,18.2383,18.3278,18.1885,18.288,428429.0
2024-05-31 10:00:00,18.39,18.4,18.31,18.34,272200.0,18.288,18.2979,18.2084,18.2383,272200.0
2024-05-31 10:30:00,18.34,18.45,18.33,18.43,366563.0,18.2383,18.3477,18.2283,18.3278,366563.0
2024-05-31 11:00:00,18.43,18.45,18.41,18.43,244292.0,18.3278,18.3477,18.3079,18.3278,244292.0
2024-05-31 11:30:00,18.43,18.44,18.39,18.39,204477.0,18.3278,18.3377,18.288,18.288,204477.0
2024-05-31 12:00:00,18.39,18.4,18.37,18.39,490557.0,18.288,18.2979,18.2681,18.288,490557.0
2024-05-31 12:30:00,18.39,18.4,18.37,18.38,415891.0,18.288,18.2979,18.2681,18.278,415891.0
2024-05-31 13:00:00,18.38,18.42,18.38,18.42,334598.0,18.278,18.3178,18.278,18.3178,334598.0
2024-05-31 13:30:00,18.41,18.46,18.41,18.46,404000.0,18.3079,18.3576,18.3079,18.3576,404000.0
2024-05-31 14:00:00,18.46,18.48,18.45,18.48,256763.0,18.3576,18.3775,18.3477,18.3775,256763.0
2024-05-31 14:30:00,18.47,18.5,18.46,18.48,518934.0,18.3676,18.3974,18.3576,18.3775,518934.0
2024-05-31 15:00:00,18.47,18.52,18.46,18.46,2539660.0,18.3676,18.4173,18.3576,18.3576,2539660.0
2024-05-31 15:30:00,18.46,18.57,18.43,18.55,4931629.0,18.3576,18.467,18.3278,18.4471,4931629.0
2024-06-03 09:30:00,18.53,18.55,18.36,18.44,1451161.0,18.4272,18.4471,18.2582,18.3377,1451161.0
2024-06-03 10:00:00,18.44,18.47,18.32,18.35,659263.0,18.3377,18.3676,18.2184,18.2482,659263.0
2024-06-03 10:30:00,18.34,18.36,18.28,18.32,523519.0,18.2383,18.2582,18.1786,18.2184,523519.0
2024-06-03 11:00:00,18.32,18.33,18.24,18.25,388226.0,18.2184,18.2283,18.1388,18.1488,388226.0
2024-06-03 11:30:00,18.26,18.28,18.22,18.26,451733.0,18.1587,18.1786,18.1189,18.1587,451733.0
2024-06-03 12:00:00,18.26,18.34,18.22,18.22,422939.0,18.1587,18.2383,18.1189,18.1189,422939.0
2024-06-03 12:30:00,18.23,18.24,18.2,18.23,237002.0,18.1289,18.1388,18.099,18.1289,237002.0
2024-06-03 13:00:00,18.23,18.25,18.21,18.23,278019.0,18.1289,18.1488,18.109,18.1289,278019.0
2024-06-03 13:30:00,18.23,18.27,18.22,18.25,431731.0,18.1289,18.1687,18.1189,18.1488,431731.0
2024-06-03 14:00:00,18.24,18.28,18.24,18.27,458166.0,18.1388,18.1786,18.1388,18.1687,458166.0
2024-06-03 14:30:00,18.28,18.28,18.23,18.23,416520.0,18.1786,18.1786,18.1289,18.1289,416520.0
2024-06-03 15:00:00,18.24,18.26,18.22,18.23,440757.0,18.1388,18.1587,18.1189,18.1289,440757.0
2024-06-03 15:30:00,18.23,18.25,18.2,18.25,2196964.0,18.1289,18.1488,18.099,18.1488,2196964.0
2024-06-04 09:30:00,18.13,18.32,18.11,18.29,486934.0,18.0294,18.2184,18.0095,18.1885,486934.0
2024-06-04 10:00:00,18.3,18.34,18.26,18.33,522777.0,18.1985,18.2383,18.1587,18.2283,522777.0
2024-06-04 10:30:00,18.32,18.33,18.23,18.24,335744.0,18.2184,18.2283,18.1289,18.1388,335744.0
2024-06-04 11:00:00,18.25,18.26,18.21,18.21,195464.0,18.1488,18.1587,18.109,18.109,195464.0
2024-06-04 11:30:00,18.21,18.22,18.17,18.2,239139.0,18.109,18.1189,18.0692,18.099,239139.0
2024-06-04 12:00:00,18.21,18.25,18.18,18.25,266637.0,18.109,18.1488,18.0792,18.1488,266637.0
2024-06-04 12:30:00,18.25,18.31,18.24,18.3,288292.0,18.1488,18.2084,18.1388,18.1985,288292.0
2024-06-04 13:00:00,18.3,18.32,18.29,18.32,259096.0,18.1985,18.2184,18.1885,18.2184,259096.0
2024-06-04 13:30:00,18.32,18.36,18.3,18.33,261712.0,18.2184,18.2582,18.1985,18.2283,261712.0
2024-06-04 14:00:00,18.33,18.35,18.3,18.34,315038.0,18.2283,18.2482,18.1985,18.2383,315038.0
2024-06-04 14:30:00,18.33,18.37,18.31,18.36,270582.0,18.2283,18.2681,18.2084,18.2582,270582.0
2024-06-04 15:00:00,18.35,18.37,18.32,18.37,400718.0,18.2482,18.2681,18.2184,18.2681,400718.0
2024-06-04 15:30:00,18.37,18.4,18.3,18.32,1923144.0,18.2681,18.2979,18.1985,18.2184,1923144.0
2024-06-05 09:30:00,18.26,18.29,18.21,18.27,578107.0,18.1587,18.1885,18.109,18.1687,578107.0
2024-06-05 10:00:00,18.26,18.3,18.22,18.3,462132.0,18.1587,18.1985,18.1189,18.1985,462132.0
2024-06-05 10:30:00,18.3,18.36,18.28,18.33,409060.0,18.1985,18.2582,18.1786,18.2283,409060.0
2024-06-05 11:00:00,18.34,18.37,18.3,18.3,378333.0,18.2383,18.2681,18.1985,18.1985,378333.0
2024-06-05 11:30:00,18.3,18.35,18.3,18.32,403923.0,18.1985,18.2482,18.1985,18.2184,403923.0
2024-06-05 12:00:00,18.32,18.32,18.26,18.29,358542.0,18.2184,18.2184,18.1587,18.1885,358542.0
2024-06-05 12:30:00,18.28,18.33,18.28,18.3,403914.0,18.1786,18.2283,18.1786,18.1985,403914.0
2024-06-05 13:00:00,18.29,18.31,18.27,18.28,233899.0,18.1885,18.2084,18.1687,18.1786,233899.0
2024-06-05 13:30:00,18.28,18.28,18.24,18.27,223455.0,18.1786,18.1786,18.1388,18.1687,223455.0
2024-06-05 14:00:00,18.27,18.27,18.24,18.25,246569.0,18.1687,18.1687,18.1388,18.1488,246569.0
2024-06-05 14:30:00,18.25,18.3,18.24,18.28,333072.0,18.1488,18.1985,18.1388,18.1786,333072.0
2024-06-05 15:00:00,18.27,18.29,18.26,18.26,246965.0,18.1687,18.1885,18.1587,18.1587,246965.0
2024-06-05 15:30:00,18.26,18.27,18.22,18.23,1814546.0,18.1587,18.1687,18.1189,18.1289,1814546.0
2024-06-06 09:30:00,18.22,18.4,18.2,18.4,608491.0,18.1189,18.2979,18.099,18.2979,608491.0
2024-06-06 10:00:00,18.39,18.4,18.29,18.31,296767.0,18.288,18.2979,18.1885,18.2084,296767.0
2024-06-06 10:30:00,18.32,18.32,18.23,18.25,255416.0,18.2184,18.2184,18.1289,18.1488,255416.0
2024-06-06 11:00:00,18.25,18.32,18.23,18.32,213086.0,18.1488,18.2184,18.1289,18.2184,213086.0
2024-06-06 11:30:00,18.32,18.34,18.27,18.29,262261.0,18.2184,18.2383,18.1687,18.1885,262261.0
2024-06-06 12:00:00,18.29,18.29,18.21,18.25,354255.0,18.1885,18.1885,18.109,18.1488,354255.0
2024-06-06 12:30:00,18.25,18.25,18.21,18.23,133194.0,18.1488,18.1488,18.109,18.1289,133194.0
2024-06-06 13:00:00,18.23,18.23,18.2,18.22,108920.0,18.1289,18.1289,18.099,18.1189,108920.0
2024-06-06 13:30:00,18.22,18.23,18.2,18.21,129078.0,18.1189,18.1289,18.099,18.109,129078.0
2024-06-06 14:00:00,18.2,18.21,18.16,18.16,220554.0,18.099,18.109,18.0593,18.0593,220554.0
2024-06-06 14:30:00,18.16,18.2,18.16,18.19,241586.0,18.0593,18.099,18.0593,18.0891,241586.0
2024-06-06 15:00:00,18.19,18.2,18.17,18.19,346385.0,18.0891,18.099,18.0692,18.0891,346385.0
2024-06-06 15:30:00,18.18,18.23,18.16,18.21,1810850.0,18.0792,18.1289,18.0593,18.109,1810850.0
2024-06-07 09:30:00,18.08,18.21,18.05,18.16,548113.0,17.9797,18.109,17.9499,18.0593,548113.0
2024-06-07 10:00:00,18.16,18.2,18.11,18.17,453288.0,18.0593,18.099,18.0095,18.0692,453288.0
2024-06-07 10:30:00,18.17,18.22,18.16,18.19,334179.0,18.0692,18.1189,18.0593,18.0891,334179.0
2024-06-07 11:00:00,18.19,18.19,18.15,18.17,181065.0,18.0891,18.0891,18.0493,18.0692,181065.0
2024-06-07 11:30:00,18.17,18.19,18.15,18.16,170191.0,18.0692,18.0891,18.0493,18.0593,170191.0
2024-06-07 12:00:00,18.16,18.18,18.14,18.14,167950.0,18.0593,18.0792,18.0394,18.0394,167950.0
2024-06-07 12:30:00,18.14,18.16,18.1,18.12,195912.0,18.0394,18.0593,17.9996,18.0195,195912.0
2024-06-07 13:00:00,18.12,18.17,18.11,18.16,193924.0,18.0195,18.0692,18.0095,18.0593,193924.0
2024-06-07 13:30:00,18.16,18.16,18.13,18.13,184058.0,18.0593,18.0593,18.0294,18.0294,184058.0
2024-06-07 14:00:00,18.14,18.14,18.09,18.13,175913.0,18.0394,18.0394,17.9897,18.0294,175913.0
2024-06-07 14:30:00,18.13,18.15,18.12,18.14,102235.0,18.0294,18.0493,18.0195,18.0394,102235.0
2024-06-07 15:00:00,18.14,18.14,18.08,18.09,341838.0,18.0394,18.0394,17.9797,17.9897,341838.0
2024-06-07 15:30:00,18.09,18.1,18.04,18.06,2159740.0,17.9897,17.9996,17.9399,17.9598,2159740.0
2024-06-10 09:30:00,18.3,18.39,18.16,18.34,1297111.0,18.1985,18.288,18.0593,18.2383,1297111.0
2024-06-10 10:00:00,18.34,18.38,18.27,18.3,924122.0,18.2383,18.278,18.1687,18.1985,924122.0
2024-06-10 10:30:00,18.3,18.33,18.26,18.3,662643.0,18.1985,18.2283,18.1587,18.1985,662643.0
2024-06-10 11:00:00,18.3,18.34,18.28,18.3,540942.0,18.1985,18.2383,18.1786,18.1985,540942.0
2024-06-10 11:30:00,18.3,18.35,18.28,18.35,1026282.0,18.1985,18.2482,18.1786,18.2482,1026282.0
2024-06-10 12:00:00,18.35,18.4,18.34,18.39,495362.0,18.2482,18.2979,18.2383,18.288,495362.0
2024-06-10 12:30:00,18.39,18.42,18.37,18.39,485752.0,18.288,18.3178,18.2681,18.288,485752.0
2024-06-10 13:00:00,18.39,18.39,18.35,18.37,296403.0,18.288,18.288,18.2482,18.2681,296403.0
2024-06-10 13:30:00,18.37,18.47,18.36,18.41,1600175.0,18.2681,18.3676,18.2582,18.3079,1600175.0
2024-06-10 14:00:00,18.41,18.46,18.4,18.45,588145.0,18.3079,18.3576,18.2979,18.3477,588145.0
2024-06-10 14:30:00,18.45,18.49,18.43,18.46,652336.0,18.3477,18.3874,18.3278,18.3576,652336.0
2024-06-10 15:00:00,18.46,18.47,18.43,18.44,600525.0,18.3576,18.3676,18.3278,18.3377,600525.0
2024-06-10 15:30:00,18.44,18.45,18.38,18.45,2898887.0,18.3377,18.3477,18.278,18.3477,2898887.0
2024-06-11 09:30:00,18.25,18.33,18.2,18.27,420848.0,18.1488,18.2283,18.099,18.1687,420848.0
2024-06-11 10:00:00,18.27,18.36,18.21,18.34,504575.0,18.1687,18.2582,18.109,18.2383,504575.0
2024-06-11 10:30:00,18.35,18.39,18.33,18.33,292910.0,18.2482,18.288,18.2283,18.2283,292910.0
2024-06-11 11:00:00,18.33,18.38,18.3,18.37,319795.0,18.2283,18.278,18.1985,18.2681,319795.0
2024-06-11 11:30:00,18.38,18.41,18.35,18.39,632931.0,18.278,18.3079,18.2482,18.288,632931.0
2024-06-11 12:00:00,18.4,18.41,18.37,18.39,548333.0,18.2979,18.3079,18.2681,18.288,548333.0
2024-06-11 12:30:00,18.39,18.41,18.38,18.41,283334.0,18.288,18.3079,18.278,18.3079,283334.0
2024-06-11 13:00:00,18.4,18.43,18.38,18.41,263261.0,18.2979,18.3278,18.278,18.3079,263261.0
2024-06-11 13:30:00,18.41,18.41,18.36,18.39,295373.0,18.3079,18.3079,18.2582,18.288,295373.0
2024-06-11 14:00:00,18.39,18.43,18.38,18.41,374647.0,18.288,18.3278,18.278,18.3079,374647.0
2024-06-11 14:30:00,18.41,18.42,18.35,18.37,503426.0,18.3079,18.3178,18.2482,18.2681,503426.0
2024-06-11 15:00:00,18.37,18.4,18.32,18.32,531778.0,18.2681,18.2979,18.2184,18.2184,531778.0
2024-06-11 15:30:00,18.32,18.4,18.31,18.32,2404446.0,18.2184,18.2979,18.2084,18.2184,2404446.0
2024-06-12 09:30:00,18.48,18.48,18.15,18.19,1055712.0,18.3775,18.3775,18.0493,18.0891,1055712.0
2024-06-12 10:00:00,18.19,18.31,18.18,18.2,381757.0,18.0891,18.2084,18.0792,18.099,381757.0
2024-06-12 10:30:00,18.2,18.27,18.18,18.27,292758.0,18.099,18.1687,18.0792,18.1687,292758.0
2024-06-12 11:00:00,18.27,18.27,18.2,18.24,230536.0,18.1687,18.1687,18.099,18.1388,230536.0
2024-06-12 11:30:00,18.24,18.25,18.2,18.23,124708.0,18.1388,18.1488,18.099,18.1289,124708.0
2024-06-12 12:00:00,18.23,18.28,18.23,18.25,201063.0,18.1289,18.1786,18.1289,18.1488,201063.0
2024-06-12 12:30:00,18.25,18.25,18.19,18.21,151144.0,18.1488,18.1488,18.0891,18.109,151144.0
2024-06-12 13:00:00,18.21,18.21,18.18,18.21,261945.0,18.109,18.109,18.0792,18.109,261945.0
2024-06-12 13:30:00,18.21,18.21,18.16,18.18,163174.0,18.109,18.109,18.0593,18.0792,163174.0
2024-06-12 14:00:00,18.17,18.18,18.1,18.17,212722.0,18.0692,18.0792,17.9996,18.0692,212722.0
2024-06-12 14:30:00,18.18,18.21,18.12,18.16,265742.0,18.0792,18.109,18.0195,18.0593,265742.0
2024-06-12 15:00:00,18.15,18.19,18.04,18.04,1004658.0,18.0493,18.0891,17.9399,17.9399,1004658.0
2024-06-12 15:30:00,18.04,18.14,18.02,18.14,2137443.0,17.9399,18.0394,17.92,18.0394,2137443.0
2024-06-13 09:30:00,18.16,18.32,18.12,18.28,746670.0,18.0593,18.2184,18.0195,18.1786,746670.0
2024-06-13 10:00:00,18.28,18.3,18.24,18.26,572129.0,18.1786,18.1985,18.1388,18.1587,572129.0
2024-06-13 10:30:00,18.26,18.28,18.18,18.26,1280661.0,18.1587,18.1786,18.0792,18.1587,1280661.0
2024-06-13 11:00:00,18.26,18.26,18.2,18.25,855564.0,18.1587,18.1587,18.099,18.1488,855564.0
2024-06-13 11:30:00,18.25,18.27,18.23,18.25,445829.0,18.1488,18.1687,18.1289,18.1488,445829.0
2024-06-13 12:00:00,18.25,18.28,18.23,18.23,410133.0,18.1488,18.1786,18.1289,18.1289,410133.0
2024-06-13 12:30:00,18.24,18.28,18.23,18.28,181313.0,18.1388,18.1786,18.1289,18.1786,181313.0
2024-06-13 13:00:00,18.27,18.3,18.27,18.3,253019.0,18.1687,18.1985,18.1687,18.1985,253019.0
2024-06-13 13:30:00,18.3,18.3,18.26,18.3,218865.0,18.1985,18.1985,18.1587,18.1985,218865.0
2024-06-13 14:00:00,18.29,18.34,18.29,18.33,350328.0,18.1885,18.2383,18.1885,18.2283,350328.0
2024-06-13 14:30:00,18.34,18.39,18.32,18.39,373399.0,18.2383,18.288,18.2184,18.288,373399.0
2024-06-13 15:00:00,18.38,18.4,18.36,18.38,654891.0,18.278,18.2979,18.2582,18.278,654891.0
2024-06-13 15:30:00,18.38,18.43,18.36,18.37,1988912.0,18.278,18.3278,18.2582,18.2681,1988912.0
2024-06-14 09:30:00,18.3,18.34,18.19,18.28,470559.0,18.1985,18.2383,18.0891,18.1786,470559.0
2024-06-14 10:00:00,18.27,18.28,18.2,18.25,478140.0,18.1687,18.1786,18.099,18.1488,478140.0
2024-06-14 10:30:00,18.25,18.25,18.19,18.23,249999.0,18.1488,18.1488,18.0891,18.1289,249999.0
2024-06-14 11:00:00,18.23,18.26,18.2,18.26,186239.0,18.1289,18.1587,18.099,18.1587,186239.0
2024-06-14 11:30:00,18.26,18.28,18.25,18.27,371064.0,18.1587,18.1786,18.1488,18.1687,371064.0
2024-06-14 12:00:00,18.27,18.27,18.23,18.27,264005.0,18.1687,18.1687,18.1289,18.1687,264005.0
2024-06-14 12:30:00,18.26,18.29,18.26,18.27,174730.0,18.1587,18.1885,18.1587,18.1687,174730.0
2024-06-14 13:00:00,18.27,18.27,18.22,18.24,183026.0,18.1687,18.1687,18.1189,18.1388,183026.0
2024-06-14 13:30:00,18.23,18.24,18.17,18.19,257555.0,18.1289,18.1388,18.0692,18.0891,257555.0
2024-06-14 14:00:00,18.19,18.25,18.18,18.24,226867.0,18.0891,18.1488,18.0792,18.1388,226867.0
2024-06-14 14:30:00,18.24,18.25,18.21,18.23,195711.0,18.1388,18.1488,18.109,18.1289,195711.0
2024-06-14 15:00:00,18.23,18.25,18.22,18.23,213682.0,18.1289,18.1488,18.1189,18.1289,213682.0
2024-06-14 15:30:00,18.23,18.26,18.22,18.25,1150535.0,18.1289,18.1587,18.1189,18.1488,1150535.0
2024-06-17 09:30:00,18.06,18.15,18.02,18.04,713380.0,17.9598,18.0493,17.92,17.9399,713380.0
2024-06-17 10:00:00,18.04,18.05,17.97,18.05,426394.0,17.9399,17.9499,17.8703,17.9499,426394.0
2024-06-17 10:30:00,18.05,18.05,17.98,18.0,293864.0,17.9499,17.9499,17.8803,17.9002,293864.0
2024-06-17 11:00:00,18.0,18.03,17.99,18.02,361037.0,17.9002,17.93,17.8902,17.92,361037.0
2024-06-17 11:30:00,18.02,18.02,17.96,17.97,458757.0,17.92,17.92,17.8604,17.8703,458757.0
2024-06-17 12:00:00,17.97,17.98,17.92,17.95,402277.0,17.8703,17.8803,17.8206,17.8504,402277.0
2024-06-17 12:30:00,17.95,17.95,17.89,17.89,421381.0,17.8504,17.8504,17.7908,17.7908,421381.0
2024-06-17 13:00:00,17.89,17.93,17.89,17.91,293065.0,17.7908,17.8305,17.7908,17.8107,293065.0
2024-06-17 13:30:00,17.92,17.96,17.89,17.89,297246.0,17.8206,17.8604,17.7908,17.7908,297246.0
2024-06-17 14:00:00,17.89,17.95,17.89,17.94,685236.0,17.7908,17.8504,17.7908,17.8405,685236.0
2024-06-17 14:30:00,17.94,17.94,17.89,17.89,360133.0,17.8405,17.8405,17.7908,17.7908,360133.0
2024-06-17 15:00:00,17.89,17.9,17.86,17.87,524282.0,17.7908,17.8007,17.7609,17.7709,524282.0
2024-06-17 15:30:00,17.87,17.88,17.77,17.79,3291477.0,17.7709,17.7808,17.6714,17.6913,3291477.0
2024-06-18 09:30:00,17.72,17.85,17.66,17.77,1029466.0,17.6217,17.751,17.562,17.6714,1029466.0
2024-06-18 10:00:00,17.77,17.79,17.72,17.75,1262757.0,17.6714,17.6913,17.6217,17.6515,1262757.0
2024-06-18 10:30:00,17.75,17.75,17.62,17.64,1023700.0,17.6515,17.6515,17.5223,17.5422,1023700.0
2024-06-18 11:00:00,17.64,17.72,17.64,17.7,565651.0,17.5422,17.6217,17.5422,17.6018,565651.0
2024-06-18 11:30:00,17.7,17.72,17.67,17.69,350323.0,17.6018,17.6217,17.572,17.5919,350323.0
2024-06-18 12:00:00,17.69,17.71,17.67,17.68,710475.0,17.5919,17.6118,17.572,17.5819,710475.0
2024-06-18 12:30:00,17.69,17.71,17.67,17.7,321411.0,17.5919,17.6118,17.572,17.6018,321411.0
2024-06-18 13:00:00,17.7,17.75,17.66,17.72,592754.0,17.6018,17.6515,17.562,17.6217,592754.0
2024-06-18 13:30:00,17.72,17.73,17.67,17.68,784301.0,17.6217,17.6317,17.572,17.5819,784301.0
2024-06-18 14:00:00,17.68,17.68,17.64,17.66,309246.0,17.5819,17.5819,17.5422,17.562,309246.0
2024-06-18 14:30:00,17.66,17.69,17.66,17.68,369106.0,17.562,17.5919,17.562,17.5819,369106.0
2024-06-18 15:00:00,17.68,17.72,17.66,17.71,759562.0,17.5819,17.6217,17.562,17.6118,759562.0
2024-06-18 15:30:00,17.71,17.82,17.7,17.77,7766527.0,17.6118,17.7212,17.6018,17.6714,7766527.0
2024-06-20 09:30:00,17.76,17.78,17.69,17.7,624487.0,17.6615,17.6814,17.5919,17.6018,624487.0
2024-06-20 10:00:00,17.71,17.78,17.7,17.71,4782901.0,17.6118,17.6814,17.6018,17.6118,4782901.0
2024-06-20 10:30:00,17.71,17.73,17.65,17.71,1006985.0,17.6118,17.6317,17.5521,17.6118,1006985.0
2024-06-20 11:00:00,17.72,17.76,17.69,17.72,1063924.0,17.6217,17.6615,17.5919,17.6217,1063924.0
2024-06-20 11:30:00,17.73,17.73,17.66,17.67,521356.0,17.6317,17.6317,17.562,17.572,521356.0
2024-06-20 12:00:00,17.66,17.71,17.66,17.68,279661.0,17.562,17.6118,17.562,17.5819,279661.0
2024-06-20 12:30:00,17.68,17.72,17.66,17.71,336619.0,17.5819,17.6217,17.562,17.6118,336619.0
2024-06-20 13:00:00,17.71,17.76,17.7,17.75,253120.0,17.6118,17.6615,17.6018,17.6515,253120.0
2024-06-20 13:30:00,17.75,17.81,17.73,17.8,400144.0,17.6515,17.7112,17.6317,17.7013,400144.0
2024-06-20 14:00:00,17.8,17.81,17.78,17.8,358853.0,17.7013,17.7112,17.6814,17.7013,358853.0
2024-06-20 14:30:00,17.8,17.82,17.78,17.81,306057.0,17.7013,17.7212,17.6814,17.7112,306057.0
2024-06-20 15:00:00,17.82,17.84,17.78,17.84,628492.0,17.7212,17.741,17.6814,17.741,628492.0
2024-06-20 15:30:00,17.84,17.86,17.79,17.84,3208617.0,17.741,17.7609,17.6913,17.741,3208617.0
2024-06-21 09:30:00,17.9,17.95,17.82,17.94,4817092.0,17.8007,17.8504,17.7212,17.8405,4817092.0
2024-06-21 10:00:00,17.94,17.95,17.8,17.82,718513.0,17.8405,17.8504,17.7013,17.7212,718513.0
2024-06-21 10:30:00,17.82,17.83,17.7,17.72,617949.0,17.7212,17.7311,17.6018,17.6217,617949.0
2024-06-21 11:00:00,17.72,17.73,17.65,17.66,312428.0,17.6217,17.6317,17.5521,17.562,312428.0
2024-06-21 11:30:00,17.66,17.66,17.59,17.61,409520.0,17.562,17.562,17.4924,17.5123,409520.0
2024-06-21 12:00:00,17.61,17.62,17.57,17.59,357530.0,17.5123,17.5223,17.4725,17.4924,357530.0
2024-06-21 12:30:00,17.59,17.6,17.56,17.58,262087.0,17.4924,17.5024,17.4626,17.4825,262087.0
2024-06-21 13:00:00,17.59,17.63,17.58,17.59,449467.0,17.4924,17.5322,17.4825,17.4924,449467.0
2024-06-21 13:30:00,17.58,17.61,17.57,17.6,255339.0,17.4825,17.5123,17.4725,17.5024,255339.0
2024-06-21 14:00:00,17.6,17.62,17.58,17.62,227436.0,17.5024,17.5223,17.4825,17.5223,227436.0
2024-06-21 14:30:00,17.62,17.63,17.6,17.6,210961.0,17.5223,17.5322,17.5024,17.5024,210961.0
2024-06-21 15:00:00,17.61,17.62,17.6,17.61,406962.0,17.5123,17.5223,17.5024,17.5123,406962.0
2024-06-21 15:30:00,17.61,17.67,17.58,17.66,2458007.0,17.5123,17.572,17.4825,17.562,2458007.0
2024-06-24 09:30:00,17.63,17.7,17.54,17.7,593142.0,17.5322,17.6018,17.4427,17.6018,593142.0
2024-06-24 10:00:00,17.7,17.81,17.7,17.77,361383.0,17.6018,17.7112,17.6018,17.6714,361383.0
2024-06-24 10:30:00,17.77,17.86,17.76,17.76,452270.0,17.6714,17.7609,17.6615,17.6615,452270.0
2024-06-24 11:00:00,17.76,17.77,17.69,17.7,680094.0,17.6615,17.6714,17.5919,17.6018,680094.0
2024-06-24 11:30:00,17.7,17.72,17.67,17.7,371107.0,17.6018,17.6217,17.572,17.6018,371107.0
2024-06-24 12:00:00,17.69,17.72,17.67,17.7,320832.0,17.5919,17.6217,17.572,17.6018,320832.0
2024-06-24 12:30:00,17.71,17.72,17.68,17.69,407968.0,17.6118,17.6217,17.5819,17.5919,407968.0
2024-06-24 13:00:00,17.69,17.71,17.67,17.68,314164.0,17.5919,17.6118,17.572,17.5819,314164.0
2024-06-24 13:30:00,17.68,17.7,17.66,17.69,312478.0,17.5819,17.6018,17.562,17.5919,312478.0
2024-06-24 14:00:00,17.69,17.77,17.68,17.76,436069.0,17.5919,17.6714,17.5819,17.6615,436069.0
2024-06-24 14:30:00,17.76,17.77,17.73,17.74,492818.0,17.6615,17.6714,17.6317,17.6416,492818.0
2024-06-24 15:00:00,17.75,17.76,17.7,17.71,537956.0,17.6515,17.6615,17.6018,17.6118,537956.0
2024-06-24 15:30:00,17.71,17.72,17.68,17.71,2189037.0,17.6118,17.6217,17.5819,17.6118,2189037.0
2024-06-25 09:30:00,17.69,17.76,17.53,17.6,662723.0,17.5919,17.6615,17.4328,17.5024,662723.0
2024-06-25 10:00:00,17.6,17.62,17.51,17.54,571244.0,17.5024,17.5223,17.4129,17.4427,571244.0
2024-06-25 10:30:00,17.53,17.58,17.53,17.56,408599.0,17.4328,17.4825,17.4328,17.4626,408599.0
2024-06-25 11:00:00,17.57,17.58,17.52,17.53,257682.0,17.4725,17.4825,17.4228,17.4328,257682.0
2024-06-25 11:30:00,17.53,17.54,17.48,17.48,368861.0,17.4328,17.4427,17.383,17.383,368861.0
2024-06-25 12:00:00,17.48,17.49,17.44,17.48,367609.0,17.383,17.393,17.3433,17.383,367609.0
2024-06-25 12:30:00,17.48,17.48,17.44,17.48,333391.0,17.383,17.383,17.3433,17.383,333391.0
2024-06-25 13:00:00,17.48,17.49,17.47,17.48,188359.0,17.383,17.393,17.3731,17.383,188359.0
2024-06-25 13:30:00,17.48,17.49,17.47,17.48,249937.0,17.383,17.393,17.3731,17.383,249937.0
2024-06-25 14:00:00,17.48,17.5,17.46,17.5,252383.0,17.383,17.4029,17.3632,17.4029,252383.0
2024-06-25 14:30:00,17.5,17.61,17.48,17.61,629068.0,17.4029,17.5123,17.383,17.5123,629068.0
2024-06-25 15:00:00,17.61,17.63,17.6,17.62,692934.0,17.5123,17.5322,17.5024,17.5223,692934.0
2024-06-25 15:30:00,17.62,17.65,17.6,17.6,2443419.0,17.5223,17.5521,17.5024,17.5024,2443419.0
2024-06-26 09:30:00,17.53,17.54,17.42,17.48,327757.0,17.4328,17.4427,17.3234,17.383,327757.0
2024-06-26 10:00:00,17.49,17.51,17.45,17.48,254044.0,17.393,17.4129,17.3532,17.383,254044.0
2024-06-26 10:30:00,17.48,17.48,17.43,17.46,243323.0,17.383,17.383,17.3333,17.3632,243323.0
2024-06-26 11:00:00,17.47,17.54,17.46,17.54,326133.0,17.3731,17.4427,17.3632,17.4427,326133.0
2024-06-26 11:30:00,17.54,17.56,17.52,17.55,187982.0,17.4427,17.4626,17.4228,17.4527,187982.0
2024-06-26 12:00:00,17.54,17.56,17.5,17.52,241852.0,17.4427,17.4626,17.4029,17.4228,241852.0
2024-06-26 12:30:00,17.52,17.53,17.49,17.51,203542.0,17.4228,17.4328,17.393,17.4129,203542.0
2024-06-26 13:00:00,17.51,17.52,17.5,17.51,188341.0,17.4129,17.4228,17.4029,17.4129,188341.0
2024-06-26 13:30:00,17.51,17.52,17.49,17.51,227178.0,17.4129,17.4228,17.393,17.4129,227178.0
2024-06-26 14:00:00,17.51,17.52,17.49,17.5,231270.0,17.4129,17.4228,17.393,17.4029,231270.0
2024-06-26 14:30:00,17.51,17.53,17.49,17.52,228456.0,17.4129,17.4328,17.393,17.4228,228456.0
2024-06-26 15:00:00,17.53,17.55,17.51,17.53,344594.0,17.4328,17.4527,17.4129,17.4328,344594.0
2024-06-26 15:30:00,17.53,17.61,17.52,17.57,1395429.0,17.4328,17.5123,17.4228,17.4725,1395429.0
2024-06-27 09:30:00,17.58,17.58,17.5,17.53,376408.0,17.4825,17.4825,17.4029,17.4328,376408.0
2024-06-27 10:00:00,17.54,17.55,17.47,17.49,343925.0,17.4427,17.4527,17.3731,17.393,343925.0
2024-06-27 10:30:00,17.49,17.58,17.48,17.57,254475.0,17.393,17.4825,17.383,17.4725,254475.0
2024-06-27 11:00:00,17.57,17.57,17.51,17.53,358470.0,17.4725,17.4725,17.4129,17.4328,358470.0
2024-06-27 11:30:00,17.52,17.55,17.52,17.54,467671.0,17.4228,17.4527,17.4228,17.4427,467671.0
2024-06-27 12:00:00,17.53,17.54,17.51,17.51,214192.0,17.4328,17.4427,17.4129,17.4129,214192.0
2024-06-27 12:30:00,17.52,17.52,17.49,17.5,133449.0,17.4228,17.4228,17.393,17.4029,133449.0
2024-06-27 13:00:00,17.5,17.55,17.5,17.54,145771.0,17.4029,17.4527,17.4029,17.4427,145771.0
2024-06-27 13:30:00,17.55,17.55,17.52,17.52,105743.0,17.4527,17.4527,17.4228,17.4228,105743.0
2024-06-27 14:00:00,17.53,17.53,17.49,17.51,198075.0,17.4328,17.4328,17.393,17.4129,198075.0
2024-06-27 14:30:00,17.5,17.53,17.49,17.5,469818.0,17.4029,17.4328,17.393,17.4029,469818.0
2024-06-27 15:00:00,17.5,17.5,17.48,17.48,369620.0,17.4029,17.4029,17.383,17.383,369620.0
2024-06-27 15:30:00,17.48,17.53,17.47,17.49,2212200.0,17.383,17.4328,17.3731,17.393,2212200.0
2024-06-28 09:30:00,17.51,17.55,17.38,17.38,406337.0,17.4228,17.4626,17.2935,17.2935,406337.0
2024-06-28 10:00:00,17.39,17.47,17.37,17.46,246370.0,17.3034,17.383,17.2835,17.3731,246370.0
2024-06-28 10:30:00,17.46,17.48,17.41,17.42,389650.0,17.3731,17.393,17.3233,17.3333,389650.0
2024-06-28 11:00:00,17.41,17.42,17.38,17.38,404556.0,17.3233,17.3333,17.2935,17.2935,404556.0
2024-06-28 11:30:00,17.38,17.41,17.37,17.39,303652.0,17.2935,17.3233,17.2835,17.3034,303652.0
2024-06-28 12:00:00,17.39,17.41,17.37,17.41,254053.0,17.3034,17.3233,17.2835,17.3233,254053.0
2024-06-28 12:30:00,17.41,17.44,17.4,17.41,312568.0,17.3233,17.3532,17.3134,17.3233,312568.0
2024-06-28 13:00:00,17.4,17.42,17.39,17.39,193789.0,17.3134,17.3333,17.3034,17.3034,193789.0
2024-06-28 13:30:00,17.39,17.43,17.38,17.43,464752.0,17.3034,17.3432,17.2935,17.3432,464752.0
2024-06-28 14:00:00,17.43,17.43,17.4,17.42,315509.0,17.3432,17.3432,17.3134,17.3333,315509.0
2024-06-28 14:30:00,17.42,17.42,17.35,17.37,350779.0,17.3333,17.3333,17.2636,17.2835,350779.0
2024-06-28 15:00:00,17.37,17.41,17.35,17.41,503495.0,17.2835,17.3233,17.2636,17.3233,503495.0
2024-06-28 15:30:00,17.41,17.51,17.37,17.45,3859050.0,17.3233,17.4228,17.2835,17.3631,3859050.0
2024-07-01 09:30:00,17.58,17.6,17.46,17.51,531982.0,17.4925,17.5124,17.3731,17.4228,531982.0
2024-07-01 10:00:00,17.51,17.55,17.31,17.32,441809.0,17.4228,17.4626,17.2238,17.2338,441809.0
2024-07-01 10:30:00,17.32,17.37,17.28,17.3,811977.0,17.2338,17.2835,17.194,17.2139,811977.0
2024-07-01 11:00:00,17.3,17.31,17.23,17.26,556796.0,17.2139,17.2238,17.1442,17.1741,556796.0
2024-07-01 11:30:00,17.26,17.27,17.23,17.25,275419.0,17.1741,17.184,17.1442,17.1641,275419.0
2024-07-01 12:00:00,17.24,17.25,17.21,17.23,176154.0,17.1542,17.1641,17.1243,17.1442,176154.0
2024-07-01 12:30:00,17.23,17.27,17.22,17.24,299847.0,17.1442,17.184,17.1343,17.1542,299847.0
2024-07-01 13:00:00,17.23,17.27,17.23,17.23,171073.0,17.1442,17.184,17.1442,17.1442,171073.0
2024-07-01 13:30:00,17.24,17.24,17.2,17.23,254168.0,17.1542,17.1542,17.1144,17.1442,254168.0
2024-07-01 14:00:00,17.23,17.24,17.19,17.2,223256.0,17.1442,17.1542,17.1044,17.1144,223256.0
2024-07-01 14:30:00,17.19,17.21,17.18,17.2,282989.0,17.1044,17.1243,17.0945,17.1144,282989.0
2024-07-01 15:00:00,17.19,17.21,17.08,17.08,817129.0,17.1044,17.1243,16.995,16.995,817129.0
2024-07-01 15:30:00,17.08,17.18,17.08,17.17,1733368.0,16.995,17.0945,16.995,17.0845,1733368.0
2024-07-02 09:30:00,17.2,17.28,17.18,17.2,451287.0,17.1144,17.194,17.0945,17.1144,451287.0
2024-07-02 10:00:00,17.21,17.22,17.15,17.21,327512.0,17.1243,17.1343,17.0646,17.1243,327512.0
2024-07-02 10:30:00,17.21,17.22,17.17,17.18,379636.0,17.1243,17.1343,17.0845,17.0945,379636.0
2024-07-02 11:00:00,17.18,17.19,17.13,17.16,359701.0,17.0945,17.1044,17.0447,17.0746,359701.0
2024-07-02 11:30:00,17.16,17.18,17.13,17.16,505166.0,17.0746,17.0945,17.0447,17.0746,505166.0
2024-07-02 12:00:00,17.16,17.17,17.15,17.15,161278.0,17.0746,17.0845,17.0646,17.0646,161278.0
2024-07-02 12:30:00,17.15,17.16,17.09,17.1,229500.0,17.0646,17.0746,17.0049,17.0149,229500.0
2024-07-02 13:00:00,17.09,17.1,17.05,17.08,342177.0,17.0049,17.0149,16.9651,16.995,342177.0
2024-07-02 13:30:00,17.08,17.09,17.05,17.07,219000.0,16.995,17.0049,16.9651,16.985,219000.0
2024-07-02 14:00:00,17.07,17.12,17.06,17.12,205501.0,16.985,17.0348,16.9751,17.0348,205501.0
2024-07-02 14:30:00,17.12,17.12,17.07,17.07,231370.0,17.0348,17.0348,16.985,16.985,231370.0
2024-07-02 15:00:00,17.07,17.11,17.07,17.11,199306.0,16.985,17.0248,16.985,17.0248,199306.0
2024-07-02 15:30:00,17.11,17.13,17.07,17.09,1571071.0,17.0248,17.0447,16.985,17.0049,1571071.0
2024-07-03 09:30:00,17.16,17.22,17.08,17.21,1036373.0,17.0746,17.1343,16.995,17.1243,1036373.0
2024-07-03 10:00:00,17.21,17.34,17.2,17.23,724737.0,17.1243,17.2537,17.1144,17.1442,724737.0
2024-07-03 10:30:00,17.23,17.25,17.18,17.18,372564.0,17.1442,17.1641,17.0945,17.0945,372564.0
2024-07-03 11:00:00,17.18,17.21,17.15,17.15,693277.0,17.0945,17.1243,17.0646,17.0646,693277.0
2024-07-03 11:30:00,17.16,17.21,17.15,17.2,733437.0,17.0746,17.1243,17.0646,17.1144,733437.0
2024-07-03 12:00:00,17.19,17.23,17.18,17.23,774161.0,17.1044,17.1442,17.0945,17.1442,774161.0
2024-07-03 12:30:00,17.23,17.23,17.18,17.21,1843568.0,17.1442,17.1442,17.0945,17.1243,1843568.0
2024-07-05 09:30:00,17.19,17.22,17.09,17.12,502429.0,17.1044,17.1343,17.0049,17.0348,502429.0
2024-07-05 10:00:00,17.12,17.2,17.07,17.2,1138290.0,17.0348,17.1144,16.985,17.1144,1138290.0
2024-07-05 10:30:00,17.2,17.24,17.19,17.23,379652.0,17.1144,17.1542,17.1044,17.1442,379652.0
2024-07-05 11:00:00,17.23,17.26,17.21,17.23,190284.0,17.1442,17.1741,17.1243,17.1442,190284.0
2024-07-05 11:30:00,17.23,17.36,17.21,17.29,632254.0,17.1442,17.2736,17.1243,17.2039,632254.0
2024-07-05 12:00:00,17.29,17.29,17.21,17.21,223920.0,17.2039,17.2039,17.1243,17.1243,223920.0
2024-07-05 12:30:00,17.21,17.26,17.2,17.26,230469.0,17.1243,17.1741,17.1144,17.1741,230469.0
2024-07-05 13:00:00,17.26,17.28,17.22,17.23,271913.0,17.1741,17.194,17.1343,17.1442,271913.0
2024-07-05 13:30:00,17.23,17.26,17.22,17.26,217762.0,17.1442,17.1741,17.1343,17.1741,217762.0
2024-07-05 14:00:00,17.26,17.26,17.23,17.25,171414.0,17.1741,17.1741,17.1442,17.1641,171414.0
2024-07-05 14:30:00,17.25,17.25,17.2,17.22,307837.0,17.1641,17.1641,17.1144,17.1343,307837.0
2024-07-05 15:00:00,17.21,17.22,17.13,17.16,339887.0,17.1243,17.1343,17.0447,17.0746,339887.0
2024-07-05 15:30:00,17.16,17.28,17.15,17.23,1220850.0,17.0746,17.194,17.0646,17.1442,1220850.0
2024-07-08 09:30:00,17.21,17.27,17.19,17.27,345961.0,17.1243,17.184,17.1044,17.184,345961.0
2024-07-08 10:00:00,17.27,17.31,17.2,17.25,424627.0,17.184,17.2238,17.1144,17.1641,424627.0
2024-07-08 10:30:00,17.25,17.26,17.19,17.2,204782.0,17.1641,17.1741,17.1044,17.1144,204782.0
2024-07-08 11:00:00,17.2,17.31,17.18,17.21,1336467.0,17.1144,17.2238,17.0945,17.1243,1336467.0
2024-07-08 11:30:00,17.21,17.28,17.2,17.27,328565.0,17.1243,17.194,17.1144,17.184,328565.0
2024-07-08 12:00:00,17.27,17.34,17.26,17.33,293952.0,17.184,17.2537,17.1741,17.2437,293952.0
2024-07-08 12:30:00,17.32,17.36,17.29,17.3,384150.0,17.2338,17.2736,17.2039,17.2139,384150.0
2024-07-08 13:00:00,17.3,17.31,17.28,17.29,237438.0,17.2139,17.2238,17.194,17.2039,237438.0
2024-07-08 13:30:00,17.29,17.31,17.28,17.3,207947.0,17.2039,17.2238,17.194,17.2139,207947.0
2024-07-08 14:00:00,17.31,17.32,17.25,17.25,239784.0,17.2238,17.2338,17.1641,17.1641,239784.0
2024-07-08 14:30:00,17.25,17.26,17.18,17.19,800952.0,17.1641,17.1741,17.0945,17.1044,800952.0
2024-07-08 15:00:00,17.19,17.21,17.17,17.18,396169.0,17.1044,17.1243,17.0845,17.0945,396169.0
2024-07-08 15:30:00,17.18,17.19,17.14,17.18,1811888.0,17.0945,17.1044,17.0547,17.0945,1811888.0
2024-07-09 09:30:00,17.19,17.3,17.19,17.28,821184.0,17.1044,17.2139,17.1044,17.194,821184.0
2024-07-09 10:00:00,17.28,17.29,17.16,17.27,1606109.0,17.194,17.2039,17.0746,17.184,1606109.0
2024-07-09 10:30:00,17.27,17.35,17.21,17.27,2119019.0,17.184,17.2636,17.1243,17.184,2119019.0
2024-07-09 11:00:00,17.27,17.39,17.26,17.38,1020869.0,17.184,17.3034,17.1741,17.2935,1020869.0
2024-07-09 11:30:00,17.38,17.39,17.35,17.37,514301.0,17.2935,17.3034,17.2636,17.2835,514301.0
2024-07-09 12:00:00,17.37,17.43,17.36,17.41,514979.0,17.2835,17.3432,17.2736,17.3233,514979.0
2024-07-09 12:30:00,17.41,17.48,17.41,17.48,519686.0,17.3233,17.393,17.3233,17.393,519686.0
2024-07-09 13:00:00,17.48,17.54,17.47,17.52,2001323.0,17.393,17.4527,17.383,17.4328,2001323.0
2024-07-09 13:30:00,17.52,17.52,17.46,17.46,211020.0,17.4328,17.4328,17.3731,17.3731,211020.0
2024-07-09 14:00:00,17.46,17.46,17.36,17.37,643552.0,17.3731,17.3731,17.2736,17.2835,643552.0
2024-07-09 14:30:00,17.37,17.45,17.34,17.38,600294.0,17.2835,17.3631,17.2537,17.2935,600294.0
2024-07-09 15:00:00,17.39,17.39,17.36,17.37,591890.0,17.3034,17.3034,17.2736,17.2835,591890.0
2024-07-09 15:30:00,17.36,17.42,17.34,17.35,2102197.0,17.2736,17.3333,17.2537,17.2636,2102197.0
2024-07-10 09:30:00,17.45,17.5,17.38,17.5,629663.0,17.3631,17.4129,17.2935,17.4129,629663.0
2024-07-10 10:00:00,17.49,17.53,17.44,17.5,425455.0,17.4029,17.4427,17.3532,17.4129,425455.0
2024-07-10 10:30:00,17.5,17.53,17.48,17.53,296874.0,17.4129,17.4427,17.393,17.4427,296874.0
2024-07-10 11:00:00,17.53,17.57,17.48,17.48,551762.0,17.4427,17.4825,17.393,17.393,551762.0
2024-07-10 11:30:00,17.48,17.54,17.44,17.54,503274.0,17.393,17.4527,17.3532,17.4527,503274.0
2024-07-10 12:00:00,17.53,17.58,17.49,17.52,801845.0,17.4427,17.4925,17.4029,17.4328,801845.0
2024-07-10 12:30:00,17.52,17.53,17.48,17.52,282943.0,17.4328,17.4427,17.393,17.4328,282943.0
2024-07-10 13:00:00,17.52,17.55,17.51,17.53,224898.0,17.4328,17.4626,17.4228,17.4427,224898.0
2024-07-10 13:30:00,17.53,17.56,17.51,17.55,156295.0,17.4427,17.4726,17.4228,17.4626,156295.0
2024-07-10 14:00:00,17.55,17.56,17.52,17.55,146953.0,17.4626,17.4726,17.4328,17.4626,146953.0
2024-07-10 14:30:00,17.55,17.6,17.55,17.6,349406.0,17.4626,17.5124,17.4626,17.5124,349406.0
2024-07-10 15:00:00,17.6,17.63,17.6,17.61,594396.0,17.5124,17.5423,17.5124,17.5224,594396.0
2024-07-10 15:30:00,17.61,17.66,17.59,17.65,2194395.0,17.5224,17.5721,17.5024,17.5622,2194395.0
2024-07-11 09:30:00,17.74,17.97,17.72,17.96,804085.0,17.6517,17.8806,17.6318,17.8706,804085.0
2024-07-11 10:00:00,17.96,18.0,17.92,17.96,585197.0,17.8706,17.9104,17.8308,17.8706,585197.0
2024-07-11 10:30:00,17.96,17.97,17.86,17.89,653306.0,17.8706,17.8806,17.7711,17.801,653306.0
2024-07-11 11:00:00,17.89,17.95,17.88,17.94,557107.0,17.801,17.8607,17.791,17.8507,557107.0
2024-07-11 11:30:00,17.94,17.98,17.92,17.98,338900.0,17.8507,17.8905,17.8308,17.8905,338900.0
2024-07-11 12:00:00,17.98,17.98,17.88,17.92,345345.0,17.8905,17.8905,17.791,17.8308,345345.0
2024-07-11 12:30:00,17.91,17.96,17.9,17.96,193995.0,17.8209,17.8706,17.8109,17.8706,193995.0
2024-07-11 13:00:00,17.96,17.96,17.9,17.96,334124.0,17.8706,17.8706,17.8109,17.8706,334124.0
2024-07-11 13:30:00,17.96,17.98,17.94,17.96,268299.0,17.8706,17.8905,17.8507,17.8706,268299.0
2024-07-11 14:00:00,17.96,18.02,17.96,17.98,485996.0,17.8706,17.9303,17.8706,17.8905,485996.0
2024-07-11 14:30:00,17.98,18.02,17.98,18.01,388605.0,17.8905,17.9303,17.8905,17.9204,388605.0
2024-07-11 15:00:00,18.01,18.01,17.99,17.99,367640.0,17.9204,17.9204,17.9005,17.9005,367640.0
2024-07-11 15:30:00,18.0,18.01,17.95,17.96,2450791.0,17.9104,17.9204,17.8607,17.8706,2450791.0
2024-07-12 09:30:00,18.01,18.1,17.97,18.0,333302.0,17.9204,18.0099,17.8806,17.9104,333302.0
2024-07-12 10:00:00,18.0,18.08,17.95,18.08,219176.0,17.9104,17.99,17.8607,17.99,219176.0
2024-07-12 10:30:00,18.08,18.11,18.05,18.1,248530.0,17.99,18.0199,17.9602,18.0099,248530.0
2024-07-12 11:00:00,18.1,18.1,18.04,18.04,532606.0,18.0099,18.0099,17.9502,17.9502,532606.0
2024-07-12 11:30:00,18.05,18.08,18.04,18.07,299462.0,17.9602,17.99,17.9502,17.9801,299462.0
2024-07-12 12:00:00,18.06,18.09,18.05,18.09,313153.0,17.9701,18.0,17.9602,18.0,313153.0
2024-07-12 12:30:00,18.09,18.1,18.07,18.1,238850.0,18.0,18.0099,17.9801,18.0099,238850.0
2024-07-12 13:00:00,18.1,18.11,18.07,18.1,275165.0,18.0099,18.0199,17.9801,18.0099,275165.0
2024-07-12 13:30:00,18.1,18.18,18.09,18.15,924658.0,18.0099,18.0895,18.0,18.0597,924658.0
2024-07-12 14:00:00,18.15,18.17,18.11,18.17,1079083.0,18.0597,18.0796,18.0199,18.0796,1079083.0
2024-07-12 14:30:00,18.16,18.18,18.14,18.16,997374.0,18.0696,18.0895,18.0497,18.0696,997374.0
2024-07-12 15:00:00,18.15,18.2,18.11,18.11,2106053.0,18.0597,18.1094,18.0199,18.0199,2106053.0
2024-07-12 15:30:00,18.12,18.16,18.1,18.12,1977082.0,18.0298,18.0696,18.0099,18.0298,1977082.0
2024-07-15 09:30:00,18.0,18.02,17.89,17.98,1069115.0,17.9104,17.9303,17.801,17.8905,1069115.0
2024-07-15 10:00:00,17.97,17.98,17.78,17.79,748112.0,17.8806,17.8905,17.6915,17.7015,748112.0
2024-07-15 10:30:00,17.8,17.81,17.72,17.76,567924.0,17.7114,17.7214,17.6318,17.6716,567924.0
2024-07-15 11:00:00,17.76,17.77,17.7,17.71,252565.0,17.6716,17.6816,17.6119,17.6219,252565.0
2024-07-15 11:30:00,17.71,17.73,17.67,17.72,317346.0,17.6219,17.6418,17.5821,17.6318,317346.0
2024-07-15 12:00:00,17.72,17.87,17.71,17.85,688016.0,17.6318,17.7811,17.6219,17.7612,688016.0
2024-07-15 12:30:00,17.84,17.86,17.8,17.82,285397.0,17.7512,17.7711,17.7114,17.7313,285397.0
2024-07-15 13:00:00,17.82,17.85,17.78,17.78,212571.0,17.7313,17.7612,17.6915,17.6915,212571.0
2024-07-15 13:30:00,17.79,17.87,17.77,17.86,266456.0,17.7015,17.7811,17.6816,17.7711,266456.0
2024-07-15 14:00:00,17.86,17.86,17.76,17.77,334540.0,17.7711,17.7711,17.6716,17.6816,334540.0
2024-07-15 14:30:00,17.77,17.78,17.73,17.75,334140.0,17.6816,17.6915,17.6418,17.6617,334140.0
2024-07-15 15:00:00,17.74,17.76,17.73,17.73,462329.0,17.6517,17.6716,17.6418,17.6418,462329.0
2024-07-15 15:30:00,17.74,17.76,17.67,17.68,2755820.0,17.6517,17.6716,17.5821,17.592,2755820.0
2024-07-16 09:30:00,17.76,17.78,17.67,17.75,600376.0,17.6716,17.6915,17.5821,17.6617,600376.0
2024-07-16 10:00:00,17.75,17.79,17.72,17.73,329428.0,17.6617,17.7015,17.6318,17.6418,329428.0
2024-07-16 10:30:00,17.73,17.74,17.68,17.73,236640.0,17.6418,17.6517,17.592,17.6418,236640.0
2024-07-16 11:00:00,17.73,17.73,17.69,17.7,232107.0,17.6418,17.6418,17.602,17.6119,232107.0
2024-07-16 11:30:00,17.7,17.73,17.69,17.73,160080.0,17.6119,17.6418,17.602,17.6418,160080.0
2024-07-16 12:00:00,17.72,17.75,17.71,17.73,408125.0,17.6318,17.6617,17.6219,17.6418,408125.0
2024-07-16 12:30:00,17.73,17.75,17.71,17.71,166171.0,17.6418,17.6617,17.6219,17.6219,166171.0
2024-07-16 13:00:00,17.71,17.73,17.67,17.7,206317.0,17.6219,17.6418,17.5821,17.6119,206317.0
2024-07-16 13:30:00,17.69,17.74,17.69,17.73,915184.0,17.602,17.6517,17.602,17.6418,915184.0
2024-07-16 14:00:00,17.72,17.75,17.71,17.73,528751.0,17.6318,17.6617,17.6219,17.6418,528751.0
2024-07-16 14:30:00,17.73,17.76,17.73,17.76,341309.0,17.6418,17.6716,17.6418,17.6716,341309.0
2024-07-16 15:00:00,17.76,17.76,17.71,17.73,649621.0,17.6716,17.6716,17.6219,17.6418,649621.0
2024-07-16 15:30:00,17.73,17.74,17.68,17.72,2802337.0,17.6418,17.6517,17.592,17.6318,2802337.0
2024-07-17 09:30:00,17.79,17.96,17.76,17.95,2947285.0,17.7015,17.8706,17.6716,17.8607,2947285.0
2024-07-17 10:00:00,17.95,18.04,17.92,18.01,1039981.0,17.8607,17.9502,17.8308,17.9204,1039981.0
2024-07-17 10:30:00,18.01,18.01,17.89,17.94,675564.0,17.9204,17.9204,17.801,17.8507,675564.0
2024-07-17 11:00:00,17.94,17.96,17.91,17.94,421837.0,17.8507,17.8706,17.8209,17.8507,421837.0
2024-07-17 11:30:00,17.95,18.0,17.93,18.0,583233.0,17.8607,17.9104,17.8408,17.9104,583233.0
2024-07-17 12:00:00,18.0,18.02,17.96,17.98,513594.0,17.9104,17.9303,17.8706,17.8905,513594.0
2024-07-17 12:30:00,17.98,18.02,17.98,18.0,471207.0,17.8905,17.9303,17.8905,17.9104,471207.0
2024-07-17 13:00:00,17.99,18.01,17.96,17.98,379601.0,17.9005,17.9204,17.8706,17.8905,379601.0
2024-07-17 13:30:00,17.98,17.99,17.92,17.93,520333.0,17.8905,17.9005,17.8308,17.8408,520333.0
2024-07-17 14:00:00,17.93,17.98,17.88,17.97,801659.0,17.8408,17.8905,17.791,17.8806,801659.0
2024-07-17 14:30:00,17.97,17.98,17.93,17.95,429102.0,17.8806,17.8905,17.8408,17.8607,429102.0
2024-07-17 15:00:00,17.94,17.95,17.9,17.91,472706.0,17.8507,17.8607,17.8109,17.8209,472706.0
2024-07-17 15:30:00,17.91,17.95,17.88,17.95,3439146.0,17.8209,17.8607,17.791,17.8607,3439146.0
2024-07-18 09:30:00,17.87,18.06,17.82,18.05,447346.0,17.7811,17.9701,17.7313,17.9602,447346.0
2024-07-18 10:00:00,18.06,18.07,17.94,17.95,336754.0,17.9701,17.9801,17.8507,17.8607,336754.0
2024-07-18 10:30:00,17.95,18.0,17.93,18.0,217713.0,17.8607,17.9104,17.8408,17.9104,217713.0
2024-07-18 11:00:00,18.0,18.07,17.99,18.05,296462.0,17.9104,17.9801,17.9005,17.9602,296462.0
2024-07-18 11:30:00,18.05,18.05,17.95,17.97,379944.0,17.9602,17.9602,17.8607,17.8806,379944.0
2024-07-18 12:00:00,17.96,18.0,17.95,17.96,322310.0,17.8706,17.9104,17.8607,17.8706,322310.0
2024-07-18 12:30:00,17.95,17.98,17.93,17.98,413998.0,17.8607,17.8905,17.8408,17.8905,413998.0
2024-07-18 13:00:00,17.98,17.98,17.93,17.96,206435.0,17.8905,17.8905,17.8408,17.8706,206435.0
2024-07-18 13:30:00,17.96,17.97,17.93,17.94,191954.0,17.8706,17.8806,17.8408,17.8507,191954.0
2024-07-18 14:00:00,17.94,17.94,17.9,17.91,294787.0,17.8507,17.8507,17.8109,17.8209,294787.0
2024-07-18 14:30:00,17.9,17.92,17.84,17.87,272491.0,17.8109,17.8308,17.7512,17.7811,272491.0
2024-07-18 15:00:00,17.87,17.88,17.83,17.85,229054.0,17.7811,17.791,17.7413,17.7612,229054.0
2024-07-18 15:30:00,17.85,17.91,17.84,17.85,1782402.0,17.7612,17.8209,17.7512,17.7612,1782402.0
2024-07-19 09:30:00,17.95,17.98,17.8,17.98,1251273.0,17.8607,17.8905,17.7114,17.8905,1251273.0
2024-07-19 10:00:00,17.98,18.04,17.93,17.96,722017.0,17.8905,17.9502,17.8408,17.8706,722017.0
2024-07-19 10:30:00,17.96,18.02,17.92,17.93,423279.0,17.8706,17.9303,17.8308,17.8408,423279.0
2024-07-19 11:00:00,17.93,17.94,17.88,17.91,431604.0,17.8408,17.8507,17.791,17.8209,431604.0
2024-07-19 11:30:00,17.9,17.93,17.88,17.92,412937.0,17.8109,17.8408,17.791,17.8308,412937.0
2024-07-19 12:00:00,17.92,17.99,17.92,17.96,296091.0,17.8308,17.9005,17.8308,17.8706,296091.0
2024-07-19 12:30:00,17.96,17.96,17.89,17.89,146942.0,17.8706,17.8706,17.801,17.801,146942.0
2024-07-19 13:00:00,17.89,17.9,17.87,17.89,159330.0,17.801,17.8109,17.7811,17.801,159330.0
2024-07-19 13:30:00,17.89,17.92,17.87,17.89,299478.0,17.801,17.8308,17.7811,17.801,299478.0
2024-07-19 14:00:00,17.89,17.91,17.86,17.87,301068.0,17.801,17.8209,17.7711,17.7811,301068.0
2024-07-19 14:30:00,17.87,17.9,17.85,17.86,302995.0,17.7811,17.8109,17.7612,17.7711,302995.0
2024-07-19 15:00:00,17.86,17.93,17.85,17.91,420193.0,17.7711,17.8408,17.7612,17.8209,420193.0
2024-07-19 15:30:00,17.91,18.01,17.9,18.0,1772242.0,17.8209,17.9204,17.8109,17.9104,1772242.0
2024-07-22 09:30:00,18.09,18.19,18.06,18.13,621616.0,18.0,18.0995,17.9701,18.0398,621616.0
2024-07-22 10:00:00,18.12,18.17,18.1,18.13,441754.0,18.0298,18.0796,18.0099,18.0398,441754.0
2024-07-22 10:30:00,18.13,18.17,18.1,18.16,206636.0,18.0398,18.0796,18.0099,18.0696,206636.0
2024-07-22 11:00:00,18.17,18.2,18.14,18.19,320639.0,18.0796,18.1094,18.0497,18.0995,320639.0
2024-07-22 11:30:00,18.19,18.2,18.14,18.19,183674.0,18.0995,18.1094,18.0497,18.0995,183674.0
2024-07-22 12:00:00,18.19,18.21,18.18,18.19,227352.0,18.0995,18.1194,18.0895,18.0995,227352.0
2024-07-22 12:30:00,18.19,18.21,18.17,18.21,168751.0,18.0995,18.1194,18.0796,18.1194,168751.0
2024-07-22 13:00:00,18.21,18.24,18.21,18.23,263997.0,18.1194,18.1492,18.1194,18.1393,263997.0
2024-07-22 13:30:00,18.23,18.28,18.22,18.28,251774.0,18.1393,18.189,18.1293,18.189,251774.0
2024-07-22 14:00:00,18.27,18.28,18.25,18.27,208736.0,18.1791,18.189,18.1592,18.1791,208736.0
2024-07-22 14:30:00,18.27,18.29,18.23,18.25,425910.0,18.1791,18.199,18.1393,18.1592,425910.0
2024-07-22 15:00:00,18.25,18.29,18.24,18.27,432885.0,18.1592,18.199,18.1492,18.1791,432885.0
2024-07-22 15:30:00,18.28,18.29,18.23,18.25,1828948.0,18.189,18.199,18.1393,18.1592,1828948.0
2024-07-23 09:30:00,18.21,18.22,18.02,18.08,464692.0,18.1194,18.1293,17.9303,17.99,464692.0
2024-07-23 10:00:00,18.07,18.19,18.06,18.12,506998.0,17.9801,18.0995,17.9701,18.0298,506998.0
2024-07-23 10:30:00,18.11,18.15,18.09,18.12,304766.0,18.0199,18.0597,18.0,18.0298,304766.0
2024-07-23 11:00:00,18.12,18.18,18.1,18.14,279140.0,18.0298,18.0895,18.0099,18.0497,279140.0
2024-07-23 11:30:00,18.14,18.2,18.13,18.19,278095.0,18.0497,18.1094,18.0398,18.0995,278095.0
2024-07-23 12:00:00,18.19,18.21,18.16,18.18,173502.0,18.0995,18.1194,18.0696,18.0895,173502.0
2024-07-23 12:30:00,18.18,18.2,18.17,18.19,191575.0,18.0895,18.1094,18.0796,18.0995,191575.0
2024-07-23 13:00:00,18.19,18.2,18.16,18.19,145389.0,18.0995,18.1094,18.0696,18.0995,145389.0
2024-07-23 13:30:00,18.19,18.21,18.15,18.2,124370.0,18.0995,18.1194,18.0597,18.1094,124370.0
2024-07-23 14:00:00,18.2,18.25,18.19,18.21,370759.0,18.1094,18.1592,18.0995,18.1194,370759.0
2024-07-23 14:30:00,18.21,18.21,18.17,18.19,117915.0,18.1194,18.1194,18.0796,18.0995,117915.0
2024-07-23 15:00:00,18.19,18.23,18.18,18.23,197008.0,18.0995,18.1393,18.0895,18.1393,197008.0
2024-07-23 15:30:00,18.23,18.23,18.15,18.17,869557.0,18.1393,18.1393,18.0597,18.0796,869557.0
2024-07-24 09:30:00,18.34,18.4,18.27,18.29,885653.0,18.2487,18.3084,18.1791,18.199,885653.0
2024-07-24 10:00:00,18.3,18.31,18.25,18.27,413829.0,18.2089,18.2189,18.1592,18.1791,413829.0
2024-07-24 10:30:00,18.26,18.3,18.23,18.25,637207.0,18.1691,18.2089,18.1393,18.1592,637207.0
2024-07-24 11:00:00,18.26,18.34,18.24,18.34,405879.0,18.1691,18.2487,18.1492,18.2487,405879.0
2024-07-24 11:30:00,18.34,18.36,18.32,18.35,270173.0,18.2487,18.2686,18.2288,18.2587,270173.0
2024-07-24 12:00:00,18.35,18.37,18.34,18.35,592469.0,18.2587,18.2786,18.2487,18.2587,592469.0
2024-07-24 12:30:00,18.35,18.37,18.33,18.37,608670.0,18.2587,18.2786,18.2388,18.2786,608670.0
2024-07-24 13:00:00,18.37,18.38,18.35,18.35,331225.0,18.2786,18.2885,18.2587,18.2587,331225.0
2024-07-24 13:30:00,18.36,18.36,18.34,18.36,292259.0,18.2686,18.2686,18.2487,18.2686,292259.0
2024-07-24 14:00:00,18.36,18.37,18.33,18.35,345270.0,18.2686,18.2786,18.2388,18.2587,345270.0
2024-07-24 14:30:00,18.35,18.37,18.32,18.34,307663.0,18.2587,18.2786,18.2288,18.2487,307663.0
2024-07-24 15:00:00,18.34,18.34,18.28,18.32,447415.0,18.2487,18.2487,18.189,18.2288,447415.0
2024-07-24 15:30:00,18.32,18.34,18.22,18.25,2202996.0,18.2288,18.2487,18.1293,18.1592,2202996.0
2024-07-25 09:30:00,18.26,18.4,18.02,18.21,1672206.0,18.1691,18.3084,17.9303,18.1194,1672206.0
2024-07-25 10:00:00,18.2,18.4,18.17,18.25,1644331.0,18.1094,18.3084,18.0796,18.1592,1644331.0
2024-07-25 10:30:00,18.25,18.32,18.17,18.29,670747.0,18.1592,18.2288,18.0796,18.199,670747.0
2024-07-25 11:00:00,18.29,18.43,18.28,18.38,619609.0,18.199,18.3383,18.189,18.2885,619609.0
2024-07-25 11:30:00,18.38,18.43,18.36,18.38,429180.0,18.2885,18.3383,18.2686,18.2885,429180.0
2024-07-25 12:00:00,18.38,18.4,18.23,18.26,1686492.0,18.2885,18.3084,18.1393,18.1691,1686492.0
2024-07-25 12:30:00,18.25,18.27,18.16,18.18,544700.0,18.1592,18.1791,18.0696,18.0895,544700.0
2024-07-25 13:00:00,18.18,18.2,18.1,18.1,562870.0,18.0895,18.1094,18.0099,18.0099,562870.0
2024-07-25 13:30:00,18.1,18.13,18.04,18.04,610695.0,18.0099,18.0398,17.9502,17.9502,610695.0
2024-07-25 14:00:00,18.05,18.08,18.0,18.04,579007.0,17.9602,17.99,17.9104,17.9502,579007.0
2024-07-25 14:30:00,18.04,18.05,17.97,18.01,1277396.0,17.9502,17.9602,17.8806,17.9204,1277396.0
2024-07-25 15:00:00,18.01,18.14,18.0,18.14,634249.0,17.9204,18.0497,17.9104,18.0497,634249.0
2024-07-25 15:30:00,18.14,18.14,18.01,18.03,2429128.0,18.0497,18.0497,17.9204,17.9403,2429128.0
2024-07-26 09:30:00,18.13,18.2,18.03,18.13,812543.0,18.0398,18.1094,17.9403,18.0398,812543.0
2024-07-26 10:00:00,18.12,18.21,18.06,18.08,509608.0,18.0298,18.1194,17.9701,17.99,509608.0
2024-07-26 10:30:00,18.09,18.09,18.01,18.05,506313.0,18.0,18.0,17.9204,17.9602,506313.0
2024-07-26 11:00:00,18.06,18.08,18.0,18.07,1237869.0,17.9701,17.99,17.9104,17.9801,1237869.0
2024-07-26 11:30:00,18.07,18.1,18.0,18.1,616394.0,17.9801,18.0099,17.9104,18.0099,616394.0
2024-07-26 12:00:00,18.1,18.12,18.08,18.09,411051.0,18.0099,18.0298,17.99,18.0,411051.0
2024-07-26 12:30:00,18.09,18.12,18.06,18.12,194199.0,18.0,18.0298,17.9701,18.0298,194199.0
2024-07-26 13:00:00,18.12,18.12,18.09,18.12,138819.0,18.0298,18.0298,18.0,18.0298,138819.0
2024-07-26 13:30:00,18.12,18.13,18.07,18.1,383353.0,18.0298,18.0398,17.9801,18.0099,383353.0
2024-07-26 14:00:00,18.1,18.1,18.05,18.09,360658.0,18.0099,18.0099,17.9602,18.0,360658.0
2024-07-26 14:30:00,18.09,18.09,18.04,18.06,401510.0,18.0,18.0,17.9502,17.9701,401510.0
2024-07-26 15:00:00,18.05,18.09,18.03,18.08,355427.0,17.9602,18.0,17.9403,17.99,355427.0
2024-07-26 15:30:00,18.07,18.08,18.03,18.05,2064346.0,17.9801,17.99,17.9403,17.9602,2064346.0
2024-07-29 09:30:00,18.13,18.15,18.02,18.14,1058428.0,18.0398,18.0597,17.9303,18.0497,1058428.0
2024-07-29 10:00:00,18.14,18.28,18.13,18.23,525159.0,18.0497,18.189,18.0398,18.1393,525159.0
2024-07-29 10:30:00,18.23,18.25,18.16,18.24,418074.0,18.1393,18.1592,18.0696,18.1492,418074.0
2024-07-29 11:00:00,18.24,18.3,18.23,18.3,442869.0,18.1492,18.2089,18.1393,18.2089,442869.0
2024-07-29 11:30:00,18.3,18.37,18.28,18.34,880493.0,18.2089,18.2786,18.189,18.2487,880493.0
2024-07-29 12:00:00,18.34,18.35,18.3,18.34,453946.0,18.2487,18.2587,18.2089,18.2487,453946.0
2024-07-29 12:30:00,18.34,18.42,18.33,18.39,725205.0,18.2487,18.3283,18.2388,18.2985,725205.0
2024-07-29 13:00:00,18.4,18.41,18.38,18.38,369098.0,18.3084,18.3184,18.2885,18.2885,369098.0
2024-07-29 13:30:00,18.38,18.39,18.34,18.39,330208.0,18.2885,18.2985,18.2487,18.2985,330208.0
2024-07-29 14:00:00,18.39,18.39,18.35,18.38,313967.0,18.2985,18.2985,18.2587,18.2885,313967.0
2024-07-29 14:30:00,18.38,18.39,18.35,18.38,725754.0,18.2885,18.2985,18.2587,18.2885,725754.0
2024-07-29 15:00:00,18.38,18.38,18.34,18.35,572245.0,18.2885,18.2885,18.2487,18.2587,572245.0
2024-07-29 15:30:00,18.35,18.39,18.27,18.28,2796896.0,18.2587,18.2985,18.1791,18.189,2796896.0
2024-07-30 09:30:00,18.3,18.41,18.24,18.41,510577.0,18.2089,18.3184,18.1492,18.3184,510577.0
2024-07-30 10:00:00,18.41,18.42,18.31,18.32,409352.0,18.3184,18.3283,18.2189,18.2288,409352.0
2024-07-30 10:30:00,18.32,18.36,18.31,18.33,266254.0,18.2288,18.2686,18.2189,18.2388,266254.0
2024-07-30 11:00:00,18.32,18.36,18.32,18.34,237365.0,18.2288,18.2686,18.2288,18.2487,237365.0
2024-07-30 11:30:00,18.34,18.38,18.33,18.36,362840.0,18.2487,18.2885,18.2388,18.2686,362840.0
2024-07-30 12:00:00,18.36,18.4,18.33,18.39,384384.0,18.2686,18.3084,18.2388,18.2985,384384.0
2024-07-30 12:30:00,18.39,18.41,18.37,18.39,413496.0,18.2985,18.3184,18.2786,18.2985,413496.0
2024-07-30 13:00:00,18.39,18.4,18.34,18.35,303433.0,18.2985,18.3084,18.2487,18.2587,303433.0
2024-07-30 13:30:00,18.34,18.35,18.31,18.34,182420.0,18.2487,18.2587,18.2189,18.2487,182420.0
2024-07-30 14:00:00,18.34,18.37,18.32,18.37,358514.0,18.2487,18.2786,18.2288,18.2786,358514.0
2024-07-30 14:30:00,18.36,18.37,18.33,18.34,222014.0,18.2686,18.2786,18.2388,18.2487,222014.0
2024-07-30 15:00:00,18.34,18.38,18.33,18.36,374911.0,18.2487,18.2885,18.2388,18.2686,374911.0
2024-07-30 15:30:00,18.36,18.38,18.31,18.33,2105265.0,18.2686,18.2885,18.2189,18.2388,2105265.0
2024-07-31 09:30:00,18.36,18.43,18.28,18.3,592872.0,18.2686,18.3383,18.189,18.2089,592872.0
2024-07-31 10:00:00,18.3,18.38,18.26,18.36,771445.0,18.2089,18.2885,18.1691,18.2686,771445.0
2024-07-31 10:30:00,18.36,18.36,18.29,18.35,509193.0,18.2686,18.2686,18.199,18.2587,509193.0
2024-07-31 11:00:00,18.35,18.35,18.28,18.28,269708.0,18.2587,18.2587,18.189,18.189,269708.0
2024-07-31 11:30:00,18.28,18.29,18.24,18.25,236438.0,18.189,18.199,18.1492,18.1592,236438.0
2024-07-31 12:00:00,18.25,18.28,18.23,18.26,196451.0,18.1592,18.189,18.1393,18.1691,196451.0
2024-07-31 12:30:00,18.26,18.31,18.25,18.27,314746.0,18.1691,18.2189,18.1592,18.1791,314746.0
2024-07-31 13:00:00,18.27,18.29,18.24,18.25,199362.0,18.1791,18.199,18.1492,18.1592,199362.0
2024-07-31 13:30:00,18.26,18.32,18.24,18.32,354298.0,18.1691,18.2288,18.1492,18.2288,354298.0
2024-07-31 14:00:00,18.31,18.33,18.28,18.32,273958.0,18.2189,18.2388,18.189,18.2288,273958.0
2024-07-31 14:30:00,18.32,18.35,18.28,18.32,365515.0,18.2288,18.2587,18.189,18.2288,365515.0
2024-07-31 15:00:00,18.31,18.33,18.23,18.26,1358838.0,18.2189,18.2388,18.1393,18.1691,1358838.0
2024-07-31 15:30:00,18.26,18.3,18.23,18.26,2577663.0,18.1691,18.2089,18.1393,18.1691,2577663.0
2024-08-01 09:30:00,18.34,18.42,18.26,18.28,843707.0,18.2487,18.3283,18.1691,18.189,843707.0
2024-08-01 10:00:00,18.27,18.39,18.27,18.36,488398.0,18.1791,18.2985,18.1791,18.2686,488398.0
2024-08-01 10:30:00,18.36,18.41,18.29,18.39,371283.0,18.2686,18.3184,18.199,18.2985,371283.0
2024-08-01 11:00:00,18.39,18.42,18.38,18.39,381397.0,18.2985,18.3283,18.2885,18.2985,381397.0
2024-08-01 11:30:00,18.39,18.42,18.37,18.41,440739.0,18.2985,18.3283,18.2786,18.3184,440739.0
2024-08-01 12:00:00,18.41,18.46,18.38,18.46,648194.0,18.3184,18.3681,18.2885,18.3681,648194.0
2024-08-01 12:30:00,18.46,18.5,18.45,18.48,341785.0,18.3681,18.4079,18.3582,18.388,341785.0
2024-08-01 13:00:00,18.48,18.51,18.45,18.47,380914.0,18.388,18.4179,18.3582,18.3781,380914.0
2024-08-01 13:30:00,18.47,18.53,18.47,18.5,330207.0,18.3781,18.4378,18.3781,18.4079,330207.0
2024-08-01 14:00:00,18.5,18.5,18.45,18.46,501741.0,18.4079,18.4079,18.3582,18.3681,501741.0
2024-08-01 14:30:00,18.46,18.48,18.43,18.45,314604.0,18.3681,18.388,18.3383,18.3582,314604.0
2024-08-01 15:00:00,18.45,18.46,18.44,18.46,418229.0,18.3582,18.3681,18.3482,18.3681,418229.0
2024-08-01 15:30:00,18.45,18.5,18.42,18.44,2395538.0,18.3582,18.4079,18.3283,18.3482,2395538.0
2024-08-02 09:30:00,18.54,18.61,18.47,18.5,847612.0,18.4477,18.5174,18.3781,18.4079,847612.0
2024-08-02 10:00:00,18.5,18.51,18.3,18.37,928276.0,18.4079,18.4179,18.2089,18.2786,928276.0
2024-08-02 10:30:00,18.36,18.38,18.27,18.35,450629.0,18.2686,18.2885,18.1791,18.2587,450629.0
2024-08-02 11:00:00,18.35,18.36,18.26,18.3,598145.0,18.2587,18.2686,18.1691,18.2089,598145.0
2024-08-02 11:30:00,18.3,18.3,18.22,18.27,272198.0,18.2089,18.2089,18.1293,18.1791,272198.0
2024-08-02 12:00:00,18.27,18.35,18.24,18.34,398521.0,18.1791,18.2587,18.1492,18.2487,398521.0
2024-08-02 12:30:00,18.34,18.38,18.32,18.34,304084.0,18.2487,18.2885,18.2288,18.2487,304084.0
2024-08-02 13:00:00,18.34,18.34,18.29,18.33,328521.0,18.2487,18.2487,18.199,18.2388,328521.0
2024-08-02 13:30:00,18.32,18.35,18.29,18.3,271801.0,18.2288,18.2587,18.199,18.2089,271801.0
2024-08-02 14:00:00,18.3,18.32,18.25,18.3,320986.0,18.2089,18.2288,18.1592,18.2089,320986.0
2024-08-02 14:30:00,18.3,18.32,18.25,18.32,431689.0,18.2089,18.2288,18.1592,18.2288,431689.0
2024-08-02 15:00:00,18.32,18.34,18.28,18.32,424010.0,18.2288,18.2487,18.189,18.2288,424010.0
2024-08-02 15:30:00,18.32,18.43,18.32,18.41,1880135.0,18.2288,18.3383,18.2288,18.3184,1880135.0
2024-08-05 09:30:00,18.41,18.49,18.04,18.05,1616031.0,18.3184,18.398,17.9502,17.9602,1616031.0
2024-08-05 10:00:00,18.06,18.17,18.01,18.01,2941864.0,17.9701,18.0796,17.9204,17.9204,2941864.0
2024-08-05 10:30:00,18.01,18.07,17.92,17.96,1094071.0,17.9204,17.9801,17.8308,17.8706,1094071.0
2024-08-05 11:00:00,17.96,18.04,17.92,18.03,735444.0,17.8706,17.9502,17.8308,17.9403,735444.0
2024-08-05 11:30:00,18.03,18.03,17.95,18.02,357800.0,17.9403,17.9403,17.8607,17.9303,357800.0
2024-08-05 12:00:00,18.01,18.04,17.97,17.98,405651.0,17.9204,17.9502,17.8806,17.8905,405651.0
2024-08-05 12:30:00,17.98,17.99,17.88,17.89,375541.0,17.8905,17.9005,17.791,17.801,375541.0
2024-08-05 13:00:00,17.89,17.94,17.86,17.88,490319.0,17.801,17.8507,17.7711,17.791,490319.0
2024-08-05 13:30:00,17.87,17.87,17.79,17.8,400996.0,17.7811,17.7811,17.7015,17.7114,400996.0
2024-08-05 14:00:00,17.8,17.88,17.79,17.87,392759.0,17.7114,17.791,17.7015,17.7811,392759.0
2024-08-05 14:30:00,17.87,17.89,17.8,17.86,653860.0,17.7811,17.801,17.7114,17.7711,653860.0
2024-08-05 15:00:00,17.85,17.9,17.84,17.86,981979.0,17.7612,17.8109,17.7512,17.7711,981979.0
2024-08-05 15:30:00,17.86,17.87,17.77,17.82,4317021.0,17.7711,17.7811,17.6816,17.7313,4317021.0
2024-08-06 09:30:00,17.79,18.0,17.79,17.96,684851.0,17.7015,17.9104,17.7015,17.8706,684851.0
2024-08-06 10:00:00,17.96,18.06,17.94,17.98,597282.0,17.8706,17.9701,17.8507,17.8905,597282.0
2024-08-06 10:30:00,17.98,18.0,17.91,17.93,435049.0,17.8905,17.9104,17.8209,17.8408,435049.0
2024-08-06 11:00:00,17.93,17.95,17.89,17.89,318746.0,17.8408,17.8607,17.801,17.801,318746.0
2024-08-06 11:30:00,17.89,17.96,17.88,17.96,174846.0,17.801,17.8706,17.791,17.8706,174846.0
2024-08-06 12:00:00,17.95,17.99,17.94,17.98,451200.0,17.8607,17.9005,17.8507,17.8905,451200.0
2024-08-06 12:30:00,17.98,17.99,17.91,17.98,338979.0,17.8905,17.9005,17.8209,17.8905,338979.0
2024-08-06 13:00:00,17.99,18.01,17.96,17.98,217822.0,17.9005,17.9204,17.8706,17.8905,217822.0
2024-08-06 13:30:00,17.98,17.99,17.93,17.98,182177.0,17.8905,17.9005,17.8408,17.8905,182177.0
2024-08-06 14:00:00,17.98,17.98,17.93,17.96,219138.0,17.8905,17.8905,17.8408,17.8706,219138.0
2024-08-06 14:30:00,17.96,18.0,17.94,17.94,320378.0,17.8706,17.9104,17.8507,17.8507,320378.0
2024-08-06 15:00:00,17.95,17.95,17.9,17.91,563895.0,17.8607,17.8607,17.8109,17.8209,563895.0
2024-08-06 15:30:00,17.91,17.92,17.8,17.81,1793616.0,17.8209,17.8308,17.7114,17.7214,1793616.0
2024-08-07 09:30:00,17.95,18.05,17.86,18.05,562791.0,17.8607,17.9602,17.7711,17.9602,562791.0
2024-08-07 10:00:00,18.05,18.07,17.95,18.02,421934.0,17.9602,17.9801,17.8607,17.9303,421934.0
2024-08-07 10:30:00,18.02,18.05,17.96,18.04,281219.0,17.9303,17.9602,17.8706,17.9502,281219.0
2024-08-07 11:00:00,18.05,18.08,18.03,18.05,198923.0,17.9602,17.99,17.9403,17.9602,198923.0
2024-08-07 11:30:00,18.06,18.14,18.05,18.1,309137.0,17.9701,18.0497,17.9602,18.0099,309137.0
2024-08-07 12:00:00,18.1,18.13,18.05,18.12,346601.0,18.0099,18.0398,17.9602,18.0298,346601.0
2024-08-07 12:30:00,18.12,18.13,18.07,18.09,309812.0,18.0298,18.0398,17.9801,18.0,309812.0
2024-08-07 13:00:00,18.09,18.11,18.03,18.07,290415.0,18.0,18.0199,17.9403,17.9801,290415.0
2024-08-07 13:30:00,18.07,18.12,18.02,18.04,178706.0,17.9801,18.0298,17.9303,17.9502,178706.0
2024-08-07 14:00:00,18.03,18.05,17.99,18.02,309389.0,17.9403,17.9602,17.9005,17.9303,309389.0
2024-08-07 14:30:00,18.01,18.02,17.95,17.99,193652.0,17.9204,17.9303,17.8607,17.9005,193652.0
2024-08-07 15:00:00,17.99,18.08,17.99,18.05,369156.0,17.9005,17.99,17.9005,17.9602,369156.0
2024-08-07 15:30:00,18.05,18.08,18.02,18.05,1510672.0,17.9602,17.99,17.9303,17.9602,1510672.0
2024-08-08 09:30:00,18.01,18.16,17.96,18.12,372356.0,17.9204,18.0696,17.8706,18.0298,372356.0
2024-08-08 10:00:00,18.12,18.15,17.99,18.07,546207.0,18.0298,18.0597,17.9005,17.9801,546207.0
2024-08-08 10:30:00,18.06,18.12,18.04,18.11,490331.0,17.9701,18.0298,17.9502,18.0199,490331.0
2024-08-08 11:00:00,18.11,18.16,18.08,18.11,489046.0,18.0199,18.0696,17.99,18.0199,489046.0
2024-08-08 11:30:00,18.11,18.11,18.05,18.07,232488.0,18.0199,18.0199,17.9602,17.9801,232488.0
2024-08-08 12:00:00,18.07,18.17,18.07,18.16,799400.0,17.9801,18.0796,17.9801,18.0696,799400.0
2024-08-08 12:30:00,18.16,18.27,18.13,18.23,736001.0,18.0696,18.1791,18.0398,18.1393,736001.0
2024-08-08 13:00:00,18.23,18.29,18.17,18.27,1455928.0,18.1393,18.199,18.0796,18.1791,1455928.0
2024-08-08 13:30:00,18.27,18.28,18.17,18.21,380724.0,18.1791,18.189,18.0796,18.1194,380724.0
2024-08-08 14:00:00,18.21,18.25,18.17,18.25,531048.0,18.1194,18.1592,18.0796,18.1592,531048.0
2024-08-08 14:30:00,18.25,18.26,18.23,18.23,347636.0,18.1592,18.1691,18.1393,18.1393,347636.0
2024-08-08 15:00:00,18.23,18.28,18.21,18.21,638164.0,18.1393,18.189,18.1194,18.1194,638164.0
2024-08-08 15:30:00,18.21,18.21,18.1,18.13,2610201.0,18.1194,18.1194,18.0099,18.0398,2610201.0
2024-08-09 09:30:00,18.15,18.15,18.01,18.02,1938254.0,18.0597,18.0597,17.9204,17.9303,1938254.0
2024-08-09 10:00:00,18.02,18.14,18.02,18.09,314302.0,17.9303,18.0497,17.9303,18.0,314302.0
2024-08-09 10:30:00,18.09,18.17,18.08,18.15,189095.0,18.0,18.0796,17.99,18.0597,189095.0
2024-08-09 11:00:00,18.15,18.19,18.12,18.12,275214.0,18.0597,18.0995,18.0298,18.0298,275214.0
2024-08-09 11:30:00,18.12,18.17,18.12,18.14,269420.0,18.0298,18.0796,18.0298,18.0497,269420.0
2024-08-09 12:00:00,18.14,18.16,18.13,18.14,240942.0,18.0497,18.0696,18.0398,18.0497,240942.0
2024-08-09 12:30:00,18.14,18.16,18.13,18.16,90982.0,18.0497,18.0696,18.0398,18.0696,90982.0
2024-08-09 13:00:00,18.16,18.22,18.16,18.21,245238.0,18.0696,18.1293,18.0696,18.1194,245238.0
2024-08-09 13:30:00,18.21,18.23,18.16,18.16,414558.0,18.1194,18.1393,18.0696,18.0696,414558.0
2024-08-09 14:00:00,18.16,18.19,18.14,18.17,214891.0,18.0696,18.0995,18.0497,18.0796,214891.0
2024-08-09 14:30:00,18.18,18.21,18.17,18.2,509585.0,18.0895,18.1194,18.0796,18.1094,509585.0
2024-08-09 15:00:00,18.2,18.23,18.17,18.18,343776.0,18.1094,18.1393,18.0796,18.0895,343776.0
2024-08-09 15:30:00,18.19,18.21,18.15,18.2,1867311.0,18.0995,18.1194,18.0597,18.1094,1867311.0
2024-08-12 09:30:00,18.21,18.24,18.08,18.14,443607.0,18.1194,18.1492,17.99,18.0497,443607.0
2024-08-12 10:00:00,18.14,18.17,18.11,18.16,221040.0,18.0497,18.0796,18.0199,18.0696,221040.0
2024-08-12 10:30:00,18.16,18.2,18.15,18.18,230331.0,18.0696,18.1094,18.0597,18.0895,230331.0
2024-08-12 11:00:00,18.18,18.19,18.06,18.08,173686.0,18.0895,18.0995,17.9701,17.99,173686.0
2024-08-12 11:30:00,18.08,18.15,18.07,18.15,282792.0,17.99,18.0597,17.9801,18.0597,282792.0
2024-08-12 12:00:00,18.14,18.16,18.09,18.1,177305.0,18.0497,18.0696,18.0,18.0099,177305.0
2024-08-12 12:30:00,18.1,18.13,18.09,18.11,191644.0,18.0099,18.0398,18.0,18.0199,191644.0
2024-08-12 13:00:00,18.1,18.16,18.09,18.16,275404.0,18.0099,18.0696,18.0,18.0696,275404.0
2024-08-12 13:30:00,18.16,18.17,18.1,18.14,175627.0,18.0696,18.0796,18.0099,18.0497,175627.0
2024-08-12 14:00:00,18.14,18.18,18.12,18.18,239987.0,18.0497,18.0895,18.0298,18.0895,239987.0
2024-08-12 14:30:00,18.18,18.2,18.15,18.17,296471.0,18.0895,18.1094,18.0597,18.0796,296471.0
2024-08-12 15:00:00,18.17,18.2,18.16,18.2,278848.0,18.0796,18.1094,18.0696,18.1094,278848.0
2024-08-12 15:30:00,18.2,18.25,18.18,18.24,1567080.0,18.1094,18.1592,18.0895,18.1492,1567080.0
2024-08-13 09:30:00,18.32,18.34,18.23,18.25,339882.0,18.2288,18.2487,18.1393,18.1592,339882.0
2024-08-13 10:00:00,18.24,18.3,18.24,18.29,388649.0,18.1492,18.2089,18.1492,18.199,388649.0
2024-08-13 10:30:00,18.3,18.31,18.27,18.29,243825.0,18.2089,18.2189,18.1791,18.199,243825.0
2024-08-13 11:00:00,18.29,18.32,18.26,18.28,394154.0,18.199,18.2288,18.1691,18.189,394154.0
2024-08-13 11:30:00,18.27,18.29,18.23,18.25,190843.0,18.1791,18.199,18.1393,18.1592,190843.0
2024-08-13 12:00:00,18.25,18.27,18.23,18.25,213189.0,18.1592,18.1791,18.1393,18.1592,213189.0
2024-08-13 12:30:00,18.26,18.33,18.24,18.3,271649.0,18.1691,18.2388,18.1492,18.2089,271649.0
2024-08-13 13:00:00,18.3,18.31,18.24,18.29,272387.0,18.2089,18.2189,18.1492,18.199,272387.0
2024-08-13 13:30:00,18.3,18.31,18.26,18.3,259195.0,18.2089,18.2189,18.1691,18.2089,259195.0
2024-08-13 14:00:00,18.3,18.33,18.3,18.3,379895.0,18.2089,18.2388,18.2089,18.2089,379895.0
2024-08-13 14:30:00,18.3,18.35,18.29,18.3,267456.0,18.2089,18.2587,18.199,18.2089,267456.0
2024-08-13 15:00:00,18.3,18.33,18.29,18.3,351308.0,18.2089,18.2388,18.199,18.2089,351308.0
2024-08-13 15:30:00,18.3,18.36,18.29,18.32,2038443.0,18.2089,18.2686,18.199,18.2288,2038443.0
2024-08-14 09:30:00,18.29,18.42,18.23,18.39,612613.0,18.199,18.3283,18.1393,18.2985,612613.0
2024-08-14 10:00:00,18.39,18.43,18.34,18.41,533194.0,18.2985,18.3383,18.2487,18.3184,533194.0
2024-08-14 10:30:00,18.41,18.43,18.39,18.41,271655.0,18.3184,18.3383,18.2985,18.3184,271655.0
2024-08-14 11:00:00,18.42,18.46,18.38,18.45,696528.0,18.3283,18.3681,18.2885,18.3582,696528.0
2024-08-14 11:30:00,18.45,18.45,18.4,18.43,172356.0,18.3582,18.3582,18.3084,18.3383,172356.0
2024-08-14 12:00:00,18.43,18.46,18.42,18.43,342804.0,18.3383,18.3681,18.3283,18.3383,342804.0
2024-08-14 12:30:00,18.44,18.49,18.41,18.48,207240.0,18.3482,18.398,18.3184,18.388,207240.0
2024-08-14 13:00:00,18.48,18.48,18.41,18.43,120042.0,18.388,18.388,18.3184,18.3383,120042.0
2024-08-14 13:30:00,18.43,18.45,18.41,18.43,213840.0,18.3383,18.3582,18.3184,18.3383,213840.0
2024-08-14 14:00:00,18.44,18.44,18.38,18.4,258750.0,18.3482,18.3482,18.2885,18.3084,258750.0
2024-08-14 14:30:00,18.41,18.45,18.39,18.44,311392.0,18.3184,18.3582,18.2985,18.3482,311392.0
2024-08-14 15:00:00,18.45,18.45,18.4,18.4,204656.0,18.3582,18.3582,18.3084,18.3084,204656.0
2024-08-14 15:30:00,18.4,18.43,18.35,18.38,2475762.0,18.3084,18.3383,18.2587,18.2885,2475762.0
2024-08-15 09:30:00,18.3,18.37,18.28,18.3,431158.0,18.2089,18.2786,18.189,18.2089,431158.0
2024-08-15 10:00:00,18.3,18.38,18.27,18.37,355453.0,18.2089,18.2885,18.1791,18.2786,355453.0
2024-08-15 10:30:00,18.37,18.4,18.33,18.38,178969.0,18.2786,18.3084,18.2388,18.2885,178969.0
2024-08-15 11:00:00,18.38,18.44,18.37,18.41,184480.0,18.2885,18.3482,18.2786,18.3184,184480.0
2024-08-15 11:30:00,18.41,18.44,18.38,18.38,561996.0,18.3184,18.3482,18.2885,18.2885,561996.0
2024-08-15 12:00:00,18.39,18.43,18.38,18.41,221387.0,18.2985,18.3383,18.2885,18.3184,221387.0
2024-08-15 12:30:00,18.41,18.42,18.37,18.41,204049.0,18.3184,18.3283,18.2786,18.3184,204049.0
2024-08-15 13:00:00,18.41,18.41,18.37,18.39,173180.0,18.3184,18.3184,18.2786,18.2985,173180.0
2024-08-15 13:30:00,18.39,18.4,18.36,18.38,192381.0,18.2985,18.3084,18.2686,18.2885,192381.0
2024-08-15 14:00:00,18.39,18.42,18.38,18.41,348985.0,18.2985,18.3283,18.2885,18.3184,348985.0
2024-08-15 14:30:00,18.42,18.45,18.4,18.41,332453.0,18.3283,18.3582,18.3084,18.3184,332453.0
2024-08-15 15:00:00,18.41,18.44,18.4,18.44,220339.0,18.3184,18.3482,18.3084,18.3482,220339.0
2024-08-15 15:30:00,18.44,18.49,18.39,18.42,1944678.0,18.3482,18.398,18.2985,18.3283,1944678.0
2024-08-16 09:30:00,18.5,18.51,18.4,18.46,1026717.0,18.4079,18.4179,18.3084,18.3681,1026717.0
2024-08-16 10:00:00,18.46,18.5,18.41,18.44,315985.0,18.3681,18.4079,18.3184,18.3482,315985.0
2024-08-16 10:30:00,18.44,18.47,18.4,18.41,365869.0,18.3482,18.3781,18.3084,18.3184,365869.0
2024-08-16 11:00:00,18.41,18.46,18.41,18.45,146968.0,18.3184,18.3681,18.3184,18.3582,146968.0
2024-08-16 11:30:00,18.45,18.47,18.41,18.41,547176.0,18.3582,18.3781,18.3184,18.3184,547176.0
2024-08-16 12:00:00,18.41,18.43,18.4,18.4,209660.0,18.3184,18.3383,18.3084,18.3084,209660.0
2024-08-16 12:30:00,18.4,18.43,18.4,18.42,205001.0,18.3084,18.3383,18.3084,18.3283,205001.0
2024-08-16 13:00:00,18.42,18.44,18.42,18.44,101359.0,18.3283,18.3482,18.3283,18.3482,101359.0
2024-08-16 13:30:00,18.44,18.44,18.42,18.44,69058.0,18.3482,18.3482,18.3283,18.3482,69058.0
2024-08-16 14:00:00,18.44,18.45,18.42,18.43,162041.0,18.3482,18.3582,18.3283,18.3383,162041.0
2024-08-16 14:30:00,18.44,18.45,18.43,18.45,107853.0,18.3482,18.3582,18.3383,18.3582,107853.0
2024-08-16 15:00:00,18.45,18.45,18.4,18.41,363122.0,18.3582,18.3582,18.3084,18.3184,363122.0
2024-08-16 15:30:00,18.41,18.42,18.39,18.41,1756706.0,18.3184,18.3283,18.2985,18.3184,1756706.0
2024-08-19 09:30:00,18.47,18.51,18.39,18.49,521594.0,18.3781,18.4179,18.2985,18.398,521594.0
2024-08-19 10:00:00,18.49,18.51,18.47,18.48,304533.0,18.398,18.4179,18.3781,18.388,304533.0
2024-08-19 10:30:00,18.48,18.53,18.48,18.51,329596.0,18.388,18.4378,18.388,18.4179,329596.0
2024-08-19 11:00:00,18.51,18.56,18.5,18.55,480136.0,18.4179,18.4676,18.4079,18.4577,480136.0
2024-08-19 11:30:00,18.55,18.6,18.54,18.59,392503.0,18.4577,18.5074,18.4477,18.4975,392503.0
2024-08-19 12:00:00,18.6,18.6,18.56,18.57,320672.0,18.5074,18.5074,18.4676,18.4776,320672.0
2024-08-19 12:30:00,18.57,18.59,18.55,18.58,245371.0,18.4776,18.4975,18.4577,18.4875,245371.0
2024-08-19 13:00:00,18.57,18.6,18.54,18.59,277557.0,18.4776,18.5074,18.4477,18.4975,277557.0
2024-08-19 13:30:00,18.6,18.6,18.55,18.57,365012.0,18.5074,18.5074,18.4577,18.4776,365012.0
2024-08-19 14:00:00,18.57,18.57,18.55,18.55,143776.0,18.4776,18.4776,18.4577,18.4577,143776.0
2024-08-19 14:30:00,18.55,18.59,18.55,18.58,259469.0,18.4577,18.4975,18.4577,18.4875,259469.0
2024-08-19 15:00:00,18.57,18.58,18.55,18.57,350834.0,18.4776,18.4875,18.4577,18.4776,350834.0
2024-08-19 15:30:00,18.57,18.59,18.53,18.57,2089282.0,18.4776,18.4975,18.4378,18.4776,2089282.0
2024-08-20 09:30:00,18.62,18.7,18.59,18.64,516639.0,18.5273,18.6069,18.4975,18.5472,516639.0
2024-08-20 10:00:00,18.65,18.75,18.62,18.73,412449.0,18.5572,18.6567,18.5273,18.6368,412449.0
2024-08-20 10:30:00,18.73,18.74,18.7,18.74,339148.0,18.6368,18.6467,18.6069,18.6467,339148.0
2024-08-20 11:00:00,18.73,18.74,18.63,18.64,503781.0,18.6368,18.6467,18.5373,18.5472,503781.0
2024-08-20 11:30:00,18.64,18.68,18.61,18.66,699550.0,18.5472,18.587,18.5174,18.5671,699550.0
2024-08-20 12:00:00,18.66,18.66,18.62,18.64,411183.0,18.5671,18.5671,18.5273,18.5472,411183.0
2024-08-20 12:30:00,18.64,18.68,18.64,18.66,448174.0,18.5472,18.587,18.5472,18.5671,448174.0
2024-08-20 13:00:00,18.66,18.67,18.63,18.64,198608.0,18.5671,18.5771,18.5373,18.5472,198608.0
2024-08-20 13:30:00,18.64,18.64,18.61,18.61,234042.0,18.5472,18.5472,18.5174,18.5174,234042.0
2024-08-20 14:00:00,18.62,18.66,18.61,18.64,194401.0,18.5273,18.5671,18.5174,18.5472,194401.0
2024-08-20 14:30:00,18.64,18.66,18.63,18.64,264287.0,18.5472,18.5671,18.5373,18.5472,264287.0
2024-08-20 15:00:00,18.64,18.68,18.64,18.66,323195.0,18.5472,18.587,18.5472,18.5671,323195.0
2024-08-20 15:30:00,18.66,18.68,18.6,18.62,1654248.0,18.5671,18.587,18.5074,18.5273,1654248.0
2024-08-21 09:30:00,18.64,18.66,18.57,18.62,289174.0,18.5472,18.5671,18.4776,18.5273,289174.0
2024-08-21 10:00:00,18.62,18.62,18.56,18.62,206510.0,18.5273,18.5273,18.4676,18.5273,206510.0
2024-08-21 10:30:00,18.62,18.64,18.59,18.61,235110.0,18.5273,18.5472,18.4975,18.5174,235110.0
2024-08-21 11:00:00,18.62,18.66,18.6,18.63,346570.0,18.5273,18.5671,18.5074,18.5373,346570.0
2024-08-21 11:30:00,18.63,18.66,18.61,18.62,144369.0,18.5373,18.5671,18.5174,18.5273,144369.0
2024-08-21 12:00:00,18.62,18.65,18.6,18.64,116152.0,18.5273,18.5572,18.5074,18.5472,116152.0
2024-08-21 12:30:00,18.64,18.68,18.64,18.66,199391.0,18.5472,18.587,18.5472,18.5671,199391.0
2024-08-21 13:00:00,18.67,18.68,18.65,18.66,146404.0,18.5771,18.587,18.5572,18.5671,146404.0
2024-08-21 13:30:00,18.67,18.67,18.64,18.64,146595.0,18.5771,18.5771,18.5472,18.5472,146595.0
2024-08-21 14:00:00,18.65,18.67,18.63,18.66,291424.0,18.5572,18.5771,18.5373,18.5671,291424.0
2024-08-21 14:30:00,18.66,18.67,18.63,18.66,192176.0,18.5671,18.5771,18.5373,18.5671,192176.0
2024-08-21 15:00:00,18.66,18.67,18.63,18.64,197441.0,18.5671,18.5771,18.5373,18.5472,197441.0
2024-08-21 15:30:00,18.64,18.68,18.61,18.67,1620952.0,18.5472,18.587,18.5174,18.5771,1620952.0
2024-08-22 09:30:00,18.72,18.74,18.57,18.64,403087.0,18.6268,18.6467,18.4776,18.5472,403087.0
2024-08-22 10:00:00,18.64,18.69,18.5,18.65,2346936.0,18.5472,18.597,18.4079,18.5572,2346936.0
2024-08-22 10:30:00,18.65,18.69,18.63,18.65,539260.0,18.5572,18.597,18.5373,18.5572,539260.0
2024-08-22 11:00:00,18.66,18.67,18.61,18.66,552657.0,18.5671,18.5771,18.5174,18.5671,552657.0
2024-08-22 11:30:00,18.66,18.72,18.66,18.68,312644.0,18.5671,18.6268,18.5671,18.587,312644.0
2024-08-22 12:00:00,18.68,18.72,18.68,18.7,296497.0,18.587,18.6268,18.587,18.6069,296497.0
2024-08-22 12:30:00,18.7,18.71,18.64,18.64,150690.0,18.6069,18.6169,18.5472,18.5472,150690.0
2024-08-22 13:00:00,18.64,18.67,18.6,18.62,1984471.0,18.5472,18.5771,18.5074,18.5273,1984471.0
2024-08-22 13:30:00,18.62,18.65,18.58,18.59,441322.0,18.5273,18.5572,18.4875,18.4975,441322.0
2024-08-22 14:00:00,18.6,18.65,18.59,18.63,407289.0,18.5074,18.5572,18.4975,18.5373,407289.0
2024-08-22 14:30:00,18.63,18.64,18.6,18.61,263088.0,18.5373,18.5472,18.5074,18.5174,263088.0
2024-08-22 15:00:00,18.61,18.64,18.59,18.63,442692.0,18.5174,18.5472,18.4975,18.5373,442692.0
2024-08-22 15:30:00,18.63,18.68,18.62,18.65,3153393.0,18.5373,18.587,18.5273,18.5572,3153393.0
2024-08-23 09:30:00,18.75,18.75,18.64,18.71,622101.0,18.6567,18.6567,18.5472,18.6169,622101.0
2024-08-23 10:00:00,18.71,18.84,18.71,18.82,763566.0,18.6169,18.7462,18.6169,18.7263,763566.0
2024-08-23 10:30:00,18.82,18.85,18.77,18.85,798639.0,18.7263,18.7562,18.6766,18.7562,798639.0
2024-08-23 11:00:00,18.85,18.85,18.79,18.82,411145.0,18.7562,18.7562,18.6965,18.7263,411145.0
2024-08-23 11:30:00,18.82,18.84,18.78,18.79,295035.0,18.7263,18.7462,18.6865,18.6965,295035.0
2024-08-23 12:00:00,18.79,18.81,18.75,18.76,280711.0,18.6965,18.7164,18.6567,18.6666,280711.0
2024-08-23 12:30:00,18.76,18.79,18.74,18.78,267002.0,18.6666,18.6965,18.6467,18.6865,267002.0
2024-08-23 13:00:00,18.78,18.81,18.76,18.78,263528.0,18.6865,18.7164,18.6666,18.6865,263528.0
2024-08-23 13:30:00,18.78,18.8,18.76,18.8,191049.0,18.6865,18.7064,18.6666,18.7064,191049.0
2024-08-23 14:00:00,18.8,18.82,18.78,18.8,226877.0,18.7064,18.7263,18.6865,18.7064,226877.0
2024-08-23 14:30:00,18.8,18.81,18.78,18.8,413306.0,18.7064,18.7164,18.6865,18.7064,413306.0
2024-08-23 15:00:00,18.8,18.81,18.78,18.78,276900.0,18.7064,18.7164,18.6865,18.6865,276900.0
2024-08-23 15:30:00,18.78,18.81,18.76,18.8,2421510.0,18.6865,18.7164,18.6666,18.7064,2421510.0
2024-08-26 09:30:00,18.87,18.96,18.83,18.96,604928.0,18.7761,18.8656,18.7363,18.8656,604928.0
2024-08-26 10:00:00,18.96,19.06,18.95,19.06,887908.0,18.8656,18.9651,18.8557,18.9651,887908.0
2024-08-26 10:30:00,19.05,19.11,19.0,19.01,1148680.0,18.9552,19.0149,18.9054,18.9154,1148680.0
2024-08-26 11:00:00,19.0,19.04,18.99,19.03,599223.0,18.9054,18.9452,18.8955,18.9353,599223.0
2024-08-26 11:30:00,19.03,19.11,19.03,19.1,389149.0,18.9353,19.0149,18.9353,19.0049,389149.0
2024-08-26 12:00:00,19.09,19.09,19.04,19.08,303406.0,18.995,18.995,18.9452,18.985,303406.0
2024-08-26 12:30:00,19.08,19.1,19.04,19.07,327307.0,18.985,19.0049,18.9452,18.9751,327307.0
2024-08-26 13:00:00,19.07,19.09,19.06,19.07,242452.0,18.9751,18.995,18.9651,18.9751,242452.0
2024-08-26 13:30:00,19.06,19.09,19.05,19.07,342942.0,18.9651,18.995,18.9552,18.9751,342942.0
2024-08-26 14:00:00,19.07,19.1,19.06,19.09,237435.0,18.9751,19.0049,18.9651,18.995,237435.0
2024-08-26 14:30:00,19.09,19.11,19.05,19.06,578657.0,18.995,19.0149,18.9552,18.9651,578657.0
2024-08-26 15:00:00,19.07,19.11,19.06,19.11,378759.0,18.9751,19.0149,18.9651,19.0149,378759.0
2024-08-26 15:30:00,19.1,19.11,19.0,19.04,2227770.0,19.0049,19.0149,18.9054,18.9452,2227770.0
2024-08-27 09:30:00,18.97,19.08,18.96,19.05,519159.0,18.8756,18.985,18.8656,18.9552,519159.0
2024-08-27 10:00:00,19.05,19.05,19.01,19.03,624952.0,18.9552,18.9552,18.9154,18.9353,624952.0
2024-08-27 10:30:00,19.02,19.06,19.0,19.02,406357.0,18.9253,18.9651,18.9054,18.9253,406357.0
2024-08-27 11:00:00,19.02,19.04,18.94,18.95,267929.0,18.9253,18.9452,18.8457,18.8557,267929.0
2024-08-27 11:30:00,18.94,18.94,18.89,18.9,144464.0,18.8457,18.8457,18.796,18.8059,144464.0
2024-08-27 12:00:00,18.89,18.9,18.86,18.86,201035.0,18.796,18.8059,18.7661,18.7661,201035.0
2024-08-27 12:30:00,18.86,18.9,18.85,18.88,158877.0,18.7661,18.8059,18.7562,18.786,158877.0
2024-08-27 13:00:00,18.88,18.92,18.87,18.92,111623.0,18.786,18.8258,18.7761,18.8258,111623.0
2024-08-27 13:30:00,18.92,18.93,18.89,18.92,253040.0,18.8258,18.8358,18.796,18.8258,253040.0
2024-08-27 14:00:00,18.93,18.96,18.92,18.96,330213.0,18.8358,18.8656,18.8258,18.8656,330213.0
2024-08-27 14:30:00,18.96,18.98,18.95,18.95,225966.0,18.8656,18.8855,18.8557,18.8557,225966.0
2024-08-27 15:00:00,18.96,18.98,18.94,18.96,287421.0,18.8656,18.8855,18.8457,18.8656,287421.0
2024-08-27 15:30:00,18.96,18.97,18.9,18.9,1307168.0,18.8656,18.8756,18.8059,18.8059,1307168.0
2024-08-28 09:30:00,18.93,19.02,18.91,19.01,309610.0,18.8358,18.9253,18.8159,18.9154,309610.0
2024-08-28 10:00:00,19.0,19.01,18.9,18.93,427507.0,18.9054,18.9154,18.8059,18.8358,427507.0
2024-08-28 10:30:00,18.93,18.97,18.91,18.96,266233.0,18.8358,18.8756,18.8159,18.8656,266233.0
2024-08-28 11:00:00,18.96,19.02,18.95,18.98,279731.0,18.8656,18.9253,18.8557,18.8855,279731.0
2024-08-28 11:30:00,18.98,18.98,18.9,18.9,275132.0,18.8855,18.8855,18.8059,18.8059,275132.0
2024-08-28 12:00:00,18.9,18.91,18.86,18.87,177016.0,18.8059,18.8159,18.7661,18.7761,177016.0
2024-08-28 12:30:00,18.87,18.88,18.85,18.88,193743.0,18.7761,18.786,18.7562,18.786,193743.0
2024-08-28 13:00:00,18.88,18.91,18.87,18.89,189614.0,18.786,18.8159,18.7761,18.796,189614.0
2024-08-28 13:30:00,18.89,18.92,18.86,18.88,197119.0,18.796,18.8258,18.7661,18.786,197119.0
2024-08-28 14:00:00,18.88,18.92,18.85,18.89,255267.0,18.786,18.8258,18.7562,18.796,255267.0
2024-08-28 14:30:00,18.89,18.95,18.88,18.95,332735.0,18.796,18.8557,18.786,18.8557,332735.0
2024-08-28 15:00:00,18.95,18.95,18.91,18.94,386634.0,18.8557,18.8557,18.8159,18.8457,386634.0
2024-08-28 15:30:00,18.94,18.96,18.9,18.91,1156138.0,18.8457,18.8656,18.8059,18.8159,1156138.0
2024-08-29 09:30:00,18.98,19.12,18.96,19.05,1122194.0,18.8855,19.0248,18.8656,18.9552,1122194.0
2024-08-29 10:00:00,19.05,19.19,19.04,19.18,533774.0,18.9552,19.0945,18.9452,19.0845,533774.0
2024-08-29 10:30:00,19.18,19.28,19.15,19.28,779974.0,19.0845,19.184,19.0547,19.184,779974.0
2024-08-29 11:00:00,19.28,19.46,19.27,19.44,1921763.0,19.184,19.3631,19.1741,19.3432,1921763.0
2024-08-29 11:30:00,19.45,19.68,19.41,19.66,2010424.0,19.3532,19.582,19.3134,19.5621,2010424.0
2024-08-29 12:00:00,19.66,19.85,19.61,19.77,2088872.0,19.5621,19.7512,19.5124,19.6716,2088872.0
2024-08-29 12:30:00,19.77,19.81,19.7,19.77,937438.0,19.6716,19.7114,19.6019,19.6716,937438.0
2024-08-29 13:00:00,19.78,19.81,19.74,19.76,905165.0,19.6815,19.7114,19.6417,19.6616,905165.0
2024-08-29 13:30:00,19.76,19.78,19.68,19.69,945581.0,19.6616,19.6815,19.582,19.592,945581.0
2024-08-29 14:00:00,19.7,19.7,19.55,19.56,1112732.0,19.6019,19.6019,19.4527,19.4626,1112732.0
2024-08-29 14:30:00,19.57,19.6,19.52,19.57,849041.0,19.4726,19.5024,19.4228,19.4726,849041.0
2024-08-29 15:00:00,19.57,19.62,19.54,19.61,705336.0,19.4726,19.5223,19.4427,19.5124,705336.0
2024-08-29 15:30:00,19.61,19.63,19.45,19.61,4494679.0,19.5124,19.5323,19.3532,19.5124,4494679.0
2024-08-30 09:30:00,19.63,19.74,19.59,19.63,675017.0,19.5323,19.6417,19.4925,19.5323,675017.0
2024-08-30 10:00:00,19.63,19.7,19.59,19.64,533686.0,19.5323,19.6019,19.4925,19.5422,533686.0
2024-08-30 10:30:00,19.63,19.65,19.57,19.62,863454.0,19.5323,19.5522,19.4726,19.5223,863454.0
2024-08-30 11:00:00,19.62,19.62,19.54,19.58,385065.0,19.5223,19.5223,19.4427,19.4825,385065.0
2024-08-30 11:30:00,19.58,19.6,19.55,19.57,386313.0,19.4825,19.5024,19.4527,19.4726,386313.0
2024-08-30 12:00:00,19.57,19.58,19.5,19.51,465421.0,19.4726,19.4825,19.4029,19.4129,465421.0
2024-08-30 12:30:00,19.51,19.57,19.49,19.56,248233.0,19.4129,19.4726,19.393,19.4626,248233.0
2024-08-30 13:00:00,19.57,19.57,19.52,19.55,225969.0,19.4726,19.4726,19.4228,19.4527,225969.0
2024-08-30 13:30:00,19.55,19.55,19.51,19.55,348393.0,19.4527,19.4527,19.4129,19.4527,348393.0
2024-08-30 14:00:00,19.55,19.59,19.53,19.57,377297.0,19.4527,19.4925,19.4328,19.4726,377297.0
2024-08-30 14:30:00,19.57,19.59,19.54,19.59,244834.0,19.4726,19.4925,19.4427,19.4925,244834.0
2024-08-30 15:00:00,19.59,19.63,19.58,19.63,526740.0,19.4925,19.5323,19.4825,19.5323,526740.0
2024-08-30 15:30:00,19.63,19.73,19.59,19.69,3334906.0,19.5323,19.6318,19.4925,19.592,3334906.0
2024-09-03 09:30:00,19.7,19.83,19.64,19.82,1000146.0,19.6019,19.7313,19.5422,19.7214,1000146.0
2024-09-03 10:00:00,19.81,19.85,19.75,19.85,558951.0,19.7114,19.7512,19.6517,19.7512,558951.0
2024-09-03 10:30:00,19.85,19.92,19.84,19.91,586941.0,19.7512,19.8209,19.7413,19.8109,586941.0
2024-09-03 11:00:00,19.91,19.92,19.83,19.91,566131.0,19.8109,19.8209,19.7313,19.8109,566131.0
2024-09-03 11:30:00,19.91,19.92,19.88,19.9,422419.0,19.8109,19.8209,19.7811,19.801,422419.0
2024-09-03 12:00:00,19.89,19.92,19.86,19.89,343472.0,19.791,19.8209,19.7612,19.791,343472.0
2024-09-03 12:30:00,19.89,19.93,19.89,19.92,423659.0,19.791,19.8308,19.791,19.8209,423659.0
2024-09-03 13:00:00,19.92,19.99,19.91,19.97,446860.0,19.8209,19.8905,19.8109,19.8706,446860.0
2024-09-03 13:30:00,19.98,19.99,19.93,19.96,391483.0,19.8806,19.8905,19.8308,19.8607,391483.0
2024-09-03 14:00:00,19.96,20.06,19.95,20.03,650738.0,19.8607,19.9602,19.8507,19.9303,650738.0
2024-09-03 14:30:00,20.03,20.03,19.95,19.95,594391.0,19.9303,19.9303,19.8507,19.8507,594391.0
2024-09-03 15:00:00,19.95,19.99,19.94,19.98,701880.0,19.8507,19.8905,19.8408,19.8806,701880.0
2024-09-03 15:30:00,19.98,19.99,19.87,19.94,3019586.0,19.8806,19.8905,19.7711,19.8408,3019586.0
2024-09-04 09:30:00,20.0,20.53,19.95,20.5,2110689.0,19.9005,20.4278,19.8507,20.398,2110689.0
2024-09-04 10:00:00,20.5,20.52,20.4,20.44,1346197.0,20.398,20.4179,20.2985,20.3383,1346197.0
2024-09-04 10:30:00,20.44,20.48,20.4,20.44,1041952.0,20.3383,20.3781,20.2985,20.3383,1041952.0
2024-09-04 11:00:00,20.44,20.45,20.38,20.39,1241994.0,20.3383,20.3482,20.2786,20.2885,1241994.0
2024-09-04 11:30:00,20.39,20.4,20.25,20.3,821372.0,20.2885,20.2985,20.1492,20.199,821372.0
2024-09-04 12:00:00,20.3,20.33,20.24,20.28,451535.0,20.199,20.2288,20.1393,20.1791,451535.0
2024-09-04 12:30:00,20.29,20.36,20.28,20.35,479746.0,20.189,20.2587,20.1791,20.2487,479746.0
2024-09-04 13:00:00,20.36,20.4,20.33,20.39,703903.0,20.2587,20.2985,20.2288,20.2885,703903.0
2024-09-04 13:30:00,20.39,20.39,20.33,20.36,683762.0,20.2885,20.2885,20.2288,20.2587,683762.0
2024-09-04 14:00:00,20.36,20.45,20.35,20.43,1107822.0,20.2587,20.3482,20.2487,20.3283,1107822.0
2024-09-04 14:30:00,20.43,20.49,20.43,20.46,584063.0,20.3283,20.388,20.3283,20.3582,584063.0
2024-09-04 15:00:00,20.46,20.47,20.4,20.42,487571.0,20.3582,20.3681,20.2985,20.3184,487571.0
2024-09-04 15:30:00,20.42,20.44,20.36,20.43,3129830.0,20.3184,20.3383,20.2587,20.3283,3129830.0
2024-09-05 09:30:00,20.64,20.65,20.55,20.56,735316.0,20.5373,20.5472,20.4477,20.4577,735316.0
2024-09-05 10:00:00,20.55,20.6,20.51,20.54,720897.0,20.4477,20.4975,20.4079,20.4378,720897.0
2024-09-05 10:30:00,20.54,20.56,20.43,20.48,570156.0,20.4378,20.4577,20.3283,20.3781,570156.0
2024-09-05 11:00:00,20.48,20.5,20.4,20.48,926093.0,20.3781,20.398,20.2985,20.3781,926093.0
2024-09-05 11:30:00,20.48,20.55,20.46,20.55,1442349.0,20.3781,20.4477,20.3582,20.4477,1442349.0
2024-09-05 12:00:00,20.55,20.57,20.48,20.48,674896.0,20.4477,20.4676,20.3781,20.3781,674896.0
2024-09-05 12:30:00,20.48,20.54,20.48,20.52,602404.0,20.3781,20.4378,20.3781,20.4179,602404.0
2024-09-05 13:00:00,20.52,20.52,20.48,20.5,541481.0,20.4179,20.4179,20.3781,20.398,541481.0
2024-09-05 13:30:00,20.5,20.53,20.48,20.51,479720.0,20.398,20.4278,20.3781,20.4079,479720.0
2024-09-05 14:00:00,20.52,20.53,20.47,20.48,495080.0,20.4179,20.4278,20.3681,20.3781,495080.0
2024-09-05 14:30:00,20.48,20.51,20.46,20.51,496506.0,20.3781,20.4079,20.3582,20.4079,496506.0
2024-09-05 15:00:00,20.51,20.57,20.5,20.57,1305090.0,20.4079,20.4676,20.398,20.4676,1305090.0
2024-09-05 15:30:00,20.57,20.61,20.5,20.6,3100981.0,20.4676,20.5074,20.398,20.4975,3100981.0
2024-09-06 09:30:00,20.62,20.64,20.33,20.37,2087428.0,20.5174,20.5373,20.2288,20.2686,2087428.0
2024-09-06 10:00:00,20.37,20.42,20.23,20.29,1689333.0,20.2686,20.3184,20.1293,20.189,1689333.0
2024-09-06 10:30:00,20.29,20.31,20.22,20.23,544690.0,20.189,20.2089,20.1194,20.1293,544690.0
2024-09-06 11:00:00,20.24,20.35,20.24,20.3,643115.0,20.1393,20.2487,20.1393,20.199,643115.0
2024-09-06 11:30:00,20.3,20.31,20.26,20.3,461739.0,20.199,20.2089,20.1592,20.199,461739.0
2024-09-06 12:00:00,20.3,20.32,20.27,20.3,310149.0,20.199,20.2189,20.1691,20.199,310149.0
2024-09-06 12:30:00,20.3,20.31,20.28,20.3,430041.0,20.199,20.2089,20.1791,20.199,430041.0
2024-09-06 13:00:00,20.31,20.32,20.25,20.26,421128.0,20.2089,20.2189,20.1492,20.1592,421128.0
2024-09-06 13:30:00,20.26,20.28,20.22,20.28,483290.0,20.1592,20.1791,20.1194,20.1791,483290.0
2024-09-06 14:00:00,20.28,20.28,20.18,20.2,556353.0,20.1791,20.1791,20.0796,20.0995,556353.0
2024-09-06 14:30:00,20.2,20.21,20.14,20.18,524506.0,20.0995,20.1094,20.0398,20.0796,524506.0
2024-09-06 15:00:00,20.17,20.19,20.11,20.14,724486.0,20.0696,20.0895,20.0099,20.0398,724486.0
2024-09-06 15:30:00,20.14,20.14,20.07,20.1,2590775.0,20.0398,20.0398,19.9701,20.0,2590775.0
2024-09-09 09:30:00,20.06,20.12,19.66,19.68,1290961.0,19.9602,20.0199,19.5621,19.582,1290961.0
2024-09-09 10:00:00,19.68,19.71,19.63,19.64,947697.0,19.582,19.6119,19.5323,19.5422,947697.0
2024-09-09 10:30:00,19.63,19.84,19.62,19.75,1404121.0,19.5323,19.7413,19.5223,19.6517,1404121.0
2024-09-09 11:00:00,19.75,19.8,19.71,19.78,999965.0,19.6517,19.7015,19.6119,19.6815,999965.0
2024-09-09 11:30:00,19.78,19.83,19.73,19.76,806557.0,19.6815,19.7313,19.6318,19.6616,806557.0
2024-09-09 12:00:00,19.76,19.79,19.72,19.75,909093.0,19.6616,19.6915,19.6218,19.6517,909093.0
2024-09-09 12:30:00,19.75,19.79,19.72,19.76,406860.0,19.6517,19.6915,19.6218,19.6616,406860.0
2024-09-09 13:00:00,19.76,19.76,19.71,19.71,458355.0,19.6616,19.6616,19.6119,19.6119,458355.0
2024-09-09 13:30:00,19.71,19.73,19.63,19.64,637627.0,19.6119,19.6318,19.5323,19.5422,637627.0
2024-09-09 14:00:00,19.64,19.68,19.62,19.64,1180858.0,19.5422,19.582,19.5223,19.5422,1180858.0
2024-09-09 14:30:00,19.64,19.67,19.62,19.67,919275.0,19.5422,19.5721,19.5223,19.5721,919275.0
2024-09-09 15:00:00,19.67,19.7,19.65,19.69,1199929.0,19.5721,19.6019,19.5522,19.592,1199929.0
2024-09-09 15:30:00,19.69,19.83,19.68,19.8,3749359.0,19.592,19.7313,19.582,19.7015,3749359.0
2024-09-10 09:30:00,19.85,19.92,19.82,19.91,753029.0,19.7512,19.8209,19.7214,19.8109,753029.0
2024-09-10 10:00:00,19.9,19.92,19.85,19.87,433809.0,19.801,19.8209,19.7512,19.7711,433809.0
2024-09-10 10:30:00,19.87,19.97,19.83,19.93,405097.0,19.7711,19.8706,19.7313,19.8308,405097.0
2024-09-10 11:00:00,19.93,20.02,19.91,19.98,340858.0,19.8308,19.9204,19.8109,19.8806,340858.0
2024-09-10 11:30:00,19.98,20.01,19.92,19.94,321649.0,19.8806,19.9104,19.8209,19.8408,321649.0
2024-09-10 12:00:00,19.94,19.98,19.91,19.98,397974.0,19.8408,19.8806,19.8109,19.8806,397974.0
2024-09-10 12:30:00,19.97,20.0,19.95,19.96,473667.0,19.8706,19.9005,19.8507,19.8607,473667.0
2024-09-10 13:00:00,19.96,20.0,19.95,19.99,512302.0,19.8607,19.9005,19.8507,19.8905,512302.0
2024-09-10 13:30:00,19.99,20.03,19.94,19.96,600747.0,19.8905,19.9303,19.8408,19.8607,600747.0
2024-09-10 14:00:00,19.95,20.0,19.26,19.5,6311713.0,19.8507,19.9005,19.1641,19.4029,6311713.0
2024-09-10 14:30:00,19.51,19.68,19.3,19.45,3603726.0,19.4129,19.582,19.2039,19.3532,3603726.0
2024-09-10 15:00:00,19.45,19.65,19.44,19.63,1449958.0,19.3532,19.5522,19.3432,19.5323,1449958.0
2024-09-10 15:30:00,19.63,19.68,19.54,19.64,3580446.0,19.5323,19.582,19.4427,19.5422,3580446.0
2024-09-11 09:30:00,19.65,19.67,19.4,19.42,883240.0,19.5522,19.5721,19.3034,19.3233,883240.0
2024-09-11 10:00:00,19.41,19.45,19.39,19.42,562277.0,19.3134,19.3532,19.2935,19.3233,562277.0
2024-09-11 10:30:00,19.42,19.47,19.4,19.46,347961.0,19.3233,19.3731,19.3034,19.3631,347961.0
2024-09-11 11:00:00,19.45,19.47,19.39,19.43,447119.0,19.3532,19.3731,19.2935,19.3333,447119.0
2024-09-11 11:30:00,19.43,19.56,19.43,19.51,811640.0,19.3333,19.4626,19.3333,19.4129,811640.0
2024-09-11 12:00:00,19.52,19.52,19.46,19.5,237066.0,19.4228,19.4228,19.3631,19.4029,237066.0
2024-09-11 12:30:00,19.5,19.64,19.49,19.6,839720.0,19.4029,19.5422,19.393,19.5024,839720.0
2024-09-11 13:00:00,19.61,19.65,19.58,19.59,569909.0,19.5124,19.5522,19.4825,19.4925,569909.0
2024-09-11 13:30:00,19.59,19.64,19.56,19.57,234735.0,19.4925,19.5422,19.4626,19.4726,234735.0
2024-09-11 14:00:00,19.57,19.59,19.53,19.53,277246.0,19.4726,19.4925,19.4328,19.4328,277246.0
2024-09-11 14:30:00,19.53,19.58,19.52,19.57,360409.0,19.4328,19.4825,19.4228,19.4726,360409.0
2024-09-11 15:00:00,19.57,19.64,19.56,19.64,510345.0,19.4726,19.5422,19.4626,19.5422,510345.0
2024-09-11 15:30:00,19.64,19.7,19.61,19.64,1954258.0,19.5422,19.6019,19.5124,19.5422,1954258.0
2024-09-12 09:30:00,19.76,19.83,19.71,19.76,3095650.0,19.6616,19.7313,19.6119,19.6616,3095650.0
2024-09-12 10:00:00,19.76,19.81,19.7,19.77,600443.0,19.6616,19.7114,19.6019,19.6716,600443.0
2024-09-12 10:30:00,19.77,19.79,19.69,19.7,430188.0,19.6716,19.6915,19.592,19.6019,430188.0
2024-09-12 11:00:00,19.7,19.73,19.69,19.7,348886.0,19.6019,19.6318,19.592,19.6019,348886.0
2024-09-12 11:30:00,19.71,19.71,19.62,19.63,2324187.0,19.6119,19.6119,19.5223,19.5323,2324187.0
2024-09-12 12:00:00,19.63,19.67,19.61,19.66,387630.0,19.5323,19.5721,19.5124,19.5621,387630.0
2024-09-12 12:30:00,19.66,19.67,19.64,19.67,327260.0,19.5621,19.5721,19.5422,19.5721,327260.0
2024-09-12 13:00:00,19.67,19.72,19.64,19.7,281692.0,19.5721,19.6218,19.5422,19.6019,281692.0
2024-09-12 13:30:00,19.7,19.73,19.68,19.71,340511.0,19.6019,19.6318,19.582,19.6119,340511.0
2024-09-12 14:00:00,19.71,19.72,19.68,19.7,267334.0,19.6119,19.6218,19.582,19.6019,267334.0
2024-09-12 14:30:00,19.71,19.71,19.64,19.68,341139.0,19.6119,19.6119,19.5422,19.582,341139.0
2024-09-12 15:00:00,19.68,19.71,19.67,19.71,551821.0,19.582,19.6119,19.5721,19.6119,551821.0
2024-09-12 15:30:00,19.71,19.73,19.64,19.67,2950830.0,19.6119,19.6318,19.5422,19.5721,2950830.0
2024-09-13 09:30:00,19.7,19.77,19.61,19.75,1207003.0,19.6019,19.6716,19.5124,19.6517,1207003.0
2024-09-13 10:00:00,19.75,19.79,19.71,19.74,584768.0,19.6517,19.6915,19.6119,19.6417,584768.0
2024-09-13 10:30:00,19.74,19.75,19.68,19.71,609724.0,19.6417,19.6517,19.582,19.6119,609724.0
2024-09-13 11:00:00,19.71,19.72,19.68,19.71,284588.0,19.6119,19.6218,19.582,19.6119,284588.0
2024-09-13 11:30:00,19.7,19.74,19.69,19.73,717845.0,19.6019,19.6417,19.592,19.6318,717845.0
2024-09-13 12:00:00,19.73,19.74,19.69,19.7,236457.0,19.6318,19.6417,19.592,19.6019,236457.0
2024-09-13 12:30:00,19.7,19.73,19.69,19.7,265307.0,19.6019,19.6318,19.592,19.6019,265307.0
2024-09-13 13:00:00,19.7,19.71,19.68,19.71,196288.0,19.6019,19.6119,19.582,19.6119,196288.0
2024-09-13 13:30:00,19.71,19.72,19.7,19.71,317245.0,19.6119,19.6218,19.6019,19.6119,317245.0
2024-09-13 14:00:00,19.71,19.72,19.68,19.71,454601.0,19.6119,19.6218,19.582,19.6119,454601.0
2024-09-13 14:30:00,19.71,19.75,19.69,19.71,586834.0,19.6119,19.6517,19.592,19.6119,586834.0
2024-09-13 15:00:00,19.71,19.78,19.7,19.75,605285.0,19.6119,19.6815,19.6019,19.6517,605285.0
2024-09-13 15:30:00,19.76,19.82,19.73,19.78,2375094.0,19.6616,19.7214,19.6318,19.6815,2375094.0
2024-09-16 09:30:00,19.9,19.96,19.77,19.85,694306.0,19.801,19.8607,19.6716,19.7512,694306.0
2024-09-16 10:00:00,19.85,19.89,19.83,19.87,534270.0,19.7512,19.791,19.7313,19.7711,534270.0
2024-09-16 10:30:00,19.87,19.93,19.86,19.93,3670624.0,19.7711,19.8308,19.7612,19.8308,3670624.0
2024-09-16 11:00:00,19.93,20.02,19.92,19.93,410183.0,19.8308,19.9204,19.8209,19.8308,410183.0
2024-09-16 11:30:00,19.93,19.98,19.92,19.96,135403.0,19.8308,19.8806,19.8209,19.8607,135403.0
2024-09-16 12:00:00,19.96,20.02,19.95,20.0,214206.0,19.8607,19.9204,19.8507,19.9005,214206.0
2024-09-16 12:30:00,20.0,20.04,19.98,20.04,199420.0,19.9005,19.9403,19.8806,19.9403,199420.0
2024-09-16 13:00:00,20.03,20.04,20.01,20.03,209206.0,19.9303,19.9403,19.9104,19.9303,209206.0
2024-09-16 13:30:00,20.03,20.09,20.02,20.07,349851.0,19.9303,19.99,19.9204,19.9701,349851.0
2024-09-16 14:00:00,20.07,20.14,20.07,20.14,277272.0,19.9701,20.0398,19.9701,20.0398,277272.0
2024-09-16 14:30:00,20.13,20.17,20.12,20.17,646171.0,20.0298,20.0696,20.0199,20.0696,646171.0
2024-09-16 15:00:00,20.16,20.17,20.09,20.1,430570.0,20.0597,20.0696,19.99,20.0,430570.0
2024-09-16 15:30:00,20.1,20.1,20.0,20.01,1803252.0,20.0,20.0,19.9005,19.9104,1803252.0
2024-09-17 09:30:00,20.05,20.06,19.98,19.98,329317.0,19.9502,19.9602,19.8806,19.8806,329317.0
2024-09-17 10:00:00,19.98,20.06,19.95,20.05,301083.0,19.8806,19.9602,19.8507,19.9502,301083.0
2024-09-17 10:30:00,20.05,20.06,20.01,20.03,281102.0,19.9502,19.9602,19.9104,19.9303,281102.0
2024-09-17 11:00:00,20.03,20.07,19.99,20.01,232462.0,19.9303,19.9701,19.8905,19.9104,232462.0
2024-09-17 11:30:00,20.01,20.02,19.95,19.96,139357.0,19.9104,19.9204,19.8507,19.8607,139357.0
2024-09-17 12:00:00,19.96,20.01,19.95,20.01,210073.0,19.8607,19.9104,19.8507,19.9104,210073.0
2024-09-17 12:30:00,20.0,20.0,19.94,19.97,238491.0,19.9005,19.9005,19.8408,19.8706,238491.0
2024-09-17 13:00:00,19.98,19.98,19.92,19.95,195605.0,19.8806,19.8806,19.8209,19.8507,195605.0
2024-09-17 13:30:00,19.95,19.96,19.91,19.95,148302.0,19.8507,19.8607,19.8109,19.8507,148302.0
2024-09-17 14:00:00,19.95,19.98,19.94,19.95,182327.0,19.8507,19.8806,19.8408,19.8507,182327.0
2024-09-17 14:30:00,19.95,19.97,19.89,19.91,679682.0,19.8507,19.8706,19.791,19.8109,679682.0
2024-09-17 15:00:00,19.91,19.91,19.86,19.87,376837.0,19.8109,19.8109,19.7612,19.7711,376837.0
2024-09-17 15:30:00,19.88,19.89,19.84,19.87,1708749.0,19.7811,19.791,19.7413,19.7711,1708749.0
2024-09-18 09:30:00,19.89,19.89,19.75,19.79,482263.0,19.791,19.791,19.6517,19.6915,482263.0
2024-09-18 10:00:00,19.79,19.85,19.74,19.77,339935.0,19.6915,19.7512,19.6417,19.6716,339935.0
2024-09-18 10:30:00,19.76,19.76,19.69,19.7,610179.0,19.6616,19.6616,19.592,19.6019,610179.0
2024-09-18 11:00:00,19.7,19.73,19.65,19.65,1644574.0,19.6019,19.6318,19.5522,19.5522,1644574.0
2024-09-18 11:30:00,19.65,19.65,19.57,19.6,867118.0,19.5522,19.5522,19.4726,19.5024,867118.0
2024-09-18 12:00:00,19.61,19.63,19.56,19.59,569399.0,19.5124,19.5323,19.4626,19.4925,569399.0
2024-09-18 12:30:00,19.59,19.61,19.57,19.58,292642.0,19.4925,19.5124,19.4726,19.4825,292642.0
2024-09-18 13:00:00,19.59,19.59,19.53,19.55,546857.0,19.4925,19.4925,19.4328,19.4527,546857.0
2024-09-18 13:30:00,19.55,19.58,19.5,19.5,683629.0,19.4527,19.4825,19.4029,19.4029,683629.0
2024-09-18 14:00:00,19.5,19.57,19.41,19.42,1123489.0,19.4029,19.4726,19.3134,19.3233,1123489.0
2024-09-18 14:30:00,19.42,19.47,19.39,19.41,788311.0,19.3233,19.3731,19.2935,19.3134,788311.0
2024-09-18 15:00:00,19.41,19.54,19.38,19.48,999961.0,19.3134,19.4427,19.2835,19.383,999961.0
2024-09-18 15:30:00,19.48,19.52,19.4,19.51,3199824.0,19.383,19.4228,19.3034,19.4129,3199824.0
2024-09-19 09:30:00,19.45,19.6,19.45,19.52,1180824.0,19.3532,19.5024,19.3532,19.4228,1180824.0
2024-09-19 10:00:00,19.53,19.54,19.42,19.46,1402037.0,19.4328,19.4427,19.3233,19.3631,1402037.0
2024-09-19 10:30:00,19.46,19.62,19.43,19.59,1444735.0,19.3631,19.5223,19.3333,19.4925,1444735.0
2024-09-19 11:00:00,19.59,19.7,19.59,19.64,722783.0,19.4925,19.6019,19.4925,19.5422,722783.0
2024-09-19 11:30:00,19.64,19.65,19.55,19.61,751550.0,19.5422,19.5522,19.4527,19.5124,751550.0
2024-09-19 12:00:00,19.62,19.66,19.59,19.62,700895.0,19.5223,19.5621,19.4925,19.5223,700895.0
2024-09-19 12:30:00,19.62,19.64,19.58,19.62,345097.0,19.5223,19.5422,19.4825,19.5223,345097.0
2024-09-19 13:00:00,19.62,19.7,19.61,19.67,449774.0,19.5223,19.6019,19.5124,19.5721,449774.0
2024-09-19 13:30:00,19.67,19.69,19.65,19.69,207155.0,19.5721,19.592,19.5522,19.592,207155.0
2024-09-19 14:00:00,19.68,19.69,19.61,19.64,351375.0,19.582,19.592,19.5124,19.5422,351375.0
2024-09-19 14:30:00,19.65,19.74,19.64,19.7,632995.0,19.5522,19.6417,19.5422,19.6019,632995.0
2024-09-19 15:00:00,19.7,19.72,19.68,19.69,334851.0,19.6019,19.6218,19.582,19.592,334851.0
2024-09-19 15:30:00,19.69,19.71,19.58,19.6,5014565.0,19.592,19.6119,19.4825,19.5024,5014565.0
2024-09-20 09:30:00,19.71,19.78,19.66,19.76,4044136.0,19.6119,19.6815,19.5621,19.6616,4044136.0
2024-09-20 10:00:00,19.75,19.88,19.71,19.88,1014319.0,19.6517,19.7811,19.6119,19.7811,1014319.0
2024-09-20 10:30:00,19.88,19.93,19.82,19.84,630443.0,19.7811,19.8308,19.7214,19.7413,630443.0
2024-09-20 11:00:00,19.83,19.88,19.81,19.88,809892.0,19.7313,19.7811,19.7114,19.7811,809892.0
2024-09-20 11:30:00,19.88,19.91,19.84,19.86,558079.0,19.7811,19.8109,19.7413,19.7612,558079.0
2024-09-20 12:00:00,19.86,19.9,19.85,19.89,318210.0,19.7612,19.801,19.7512,19.791,318210.0
2024-09-20 12:30:00,19.89,19.92,19.88,19.92,253452.0,19.791,19.8209,19.7811,19.8209,253452.0
2024-09-20 13:00:00,19.92,20.02,19.92,19.98,600545.0,19.8209,19.9204,19.8209,19.8806,600545.0
2024-09-20 13:30:00,19.99,20.05,19.98,20.05,457587.0,19.8905,19.9502,19.8806,19.9502,457587.0
2024-09-20 14:00:00,20.05,20.06,19.98,20.01,463949.0,19.9502,19.9602,19.8806,19.9104,463949.0
2024-09-20 14:30:00,20.01,20.11,20.0,20.08,645222.0,19.9104,20.0099,19.9005,19.9801,645222.0
2024-09-20 15:00:00,20.08,20.12,20.03,20.05,778706.0,19.9801,20.0199,19.9303,19.9502,778706.0
2024-09-20 15:30:00,20.04,20.1,19.96,20.08,3200971.0,19.9403,20.0,19.8607,19.9801,3200971.0
2024-09-23 09:30:00,20.09,20.15,19.92,19.98,1114863.0,19.99,20.0497,19.8209,19.8806,1114863.0
2024-09-23 10:00:00,19.98,20.06,19.94,20.05,394922.0,19.8806,19.9602,19.8408,19.9502,394922.0
2024-09-23 10:30:00,20.05,20.06,19.94,20.0,577594.0,19.9502,19.9602,19.8408,19.9005,577594.0
2024-09-23 11:00:00,20.0,20.07,19.97,20.05,313953.0,19.9005,19.9701,19.8706,19.9502,313953.0
2024-09-23 11:30:00,20.05,20.06,19.99,20.02,301216.0,19.9502,19.9602,19.8905,19.9204,301216.0
2024-09-23 12:00:00,20.02,20.07,19.99,20.01,319848.0,19.9204,19.9701,19.8905,19.9104,319848.0
2024-09-23 12:30:00,20.01,20.02,19.92,19.94,434181.0,19.9104,19.9204,19.8209,19.8408,434181.0
2024-09-23 13:00:00,19.94,19.99,19.92,19.99,305447.0,19.8408,19.8905,19.8209,19.8905,305447.0
2024-09-23 13:30:00,19.98,20.0,19.96,19.98,202586.0,19.8806,19.9005,19.8607,19.8806,202586.0
2024-09-23 14:00:00,19.98,19.98,19.95,19.97,161299.0,19.8806,19.8806,19.8507,19.8706,161299.0
2024-09-23 14:30:00,19.98,20.02,19.97,20.02,260060.0,19.8806,19.9204,19.8706,19.9204,260060.0
2024-09-23 15:00:00,20.01,20.03,19.99,20.01,356294.0,19.9104,19.9303,19.8905,19.9104,356294.0
2024-09-23 15:30:00,20.01,20.07,20.0,20.04,2369205.0,19.9104,19.9701,19.9005,19.9403,2369205.0
2024-09-24 09:30:00,19.82,20.01,19.82,19.96,465975.0,19.7214,19.9104,19.7214,19.8607,465975.0
2024-09-24 10:00:00,19.96,20.06,19.95,20.06,451165.0,19.8607,19.9602,19.8507,19.9602,451165.0
2024-09-24 10:30:00,20.06,20.13,20.05,20.06,414731.0,19.9602,20.0298,19.9502,19.9602,414731.0
2024-09-24 11:00:00,20.05,20.06,20.01,20.03,285636.0,19.9502,19.9602,19.9104,19.9303,285636.0
2024-09-24 11:30:00,20.03,20.04,19.93,19.93,244111.0,19.9303,19.9403,19.8308,19.8308,244111.0
2024-09-24 12:00:00,19.93,19.94,19.88,19.89,242766.0,19.8308,19.8408,19.7811,19.791,242766.0
2024-09-24 12:30:00,19.89,19.98,19.89,19.98,383604.0,19.791,19.8806,19.791,19.8806,383604.0
2024-09-24 13:00:00,19.98,19.99,19.91,19.92,386753.0,19.8806,19.8905,19.8109,19.8209,386753.0
2024-09-24 13:30:00,19.92,19.92,19.88,19.89,169767.0,19.8209,19.8209,19.7811,19.791,169767.0
2024-09-24 14:00:00,19.89,19.9,19.83,19.86,354919.0,19.791,19.801,19.7313,19.7612,354919.0
2024-09-24 14:30:00,19.86,19.87,19.83,19.84,385319.0,19.7612,19.7711,19.7313,19.7413,385319.0
2024-09-24 15:00:00,19.84,19.87,19.83,19.86,456384.0,19.7413,19.7711,19.7313,19.7612,456384.0
2024-09-24 15:30:00,19.86,19.89,19.8,19.83,3697238.0,19.7612,19.791,19.7015,19.7313,3697238.0
2024-09-25 09:30:00,19.91,19.96,19.8,19.91,929084.0,19.8109,19.8607,19.7015,19.8109,929084.0
2024-09-25 10:00:00,19.91,19.94,19.82,19.89,359080.0,19.8109,19.8408,19.7214,19.791,359080.0
2024-09-25 10:30:00,19.89,19.89,19.77,19.82,605671.0,19.791,19.791,19.6716,19.7214,605671.0
2024-09-25 11:00:00,19.82,19.83,19.74,19.82,742703.0,19.7214,19.7313,19.6417,19.7214,742703.0
2024-09-25 11:30:00,19.81,19.85,19.81,19.84,305065.0,19.7114,19.7512,19.7114,19.7413,305065.0
2024-09-25 12:00:00,19.84,19.84,19.76,19.77,461735.0,19.7413,19.7413,19.6616,19.6716,461735.0
2024-09-25 12:30:00,19.77,19.82,19.75,19.81,428319.0,19.6716,19.7214,19.6517,19.7114,428319.0
2024-09-25 13:00:00,19.82,19.83,19.73,19.73,423645.0,19.7214,19.7313,19.6318,19.6318,423645.0
2024-09-25 13:30:00,19.73,19.81,19.73,19.8,367175.0,19.6318,19.7114,19.6318,19.7015,367175.0
2024-09-25 14:00:00,19.8,19.85,19.78,19.85,493610.0,19.7015,19.7512,19.6815,19.7512,493610.0
2024-09-25 14:30:00,19.85,19.87,19.83,19.85,605706.0,19.7512,19.7711,19.7313,19.7512,605706.0
2024-09-25 15:00:00,19.85,19.85,19.8,19.8,606192.0,19.7512,19.7512,19.7015,19.7015,606192.0
2024-09-25 15:30:00,19.8,19.9,19.78,19.89,1813538.0,19.7015,19.801,19.6815,19.791,1813538.0
2024-09-26 09:30:00,19.86,19.95,19.8,19.91,735968.0,19.7612,19.8507,19.7015,19.8109,735968.0
2024-09-26 10:00:00,19.91,19.92,19.81,19.88,355013.0,19.8109,19.8209,19.7114,19.7811,355013.0
2024-09-26 10:30:00,19.88,19.94,19.87,19.92,184657.0,19.7811,19.8408,19.7711,19.8209,184657.0
2024-09-26 11:00:00,19.92,19.95,19.85,19.86,198317.0,19.8209,19.8507,19.7512,19.7612,198317.0
2024-09-26 11:30:00,19.86,19.87,19.77,19.77,137684.0,19.7612,19.7711,19.6716,19.6716,137684.0
2024-09-26 12:00:00,19.77,19.83,19.77,19.81,113147.0,19.6716,19.7313,19.6716,19.7114,113147.0
2024-09-26 12:30:00,19.81,19.83,19.79,19.82,157845.0,19.7114,19.7313,19.6915,19.7214,157845.0
2024-09-26 13:00:00,19.82,19.84,19.76,19.8,269437.0,19.7214,19.7413,19.6616,19.7015,269437.0
2024-09-26 13:30:00,19.8,19.82,19.77,19.79,116500.0,19.7015,19.7214,19.6716,19.6915,116500.0
2024-09-26 14:00:00,19.79,19.79,19.74,19.76,256024.0,19.6915,19.6915,19.6417,19.6616,256024.0
2024-09-26 14:30:00,19.76,19.77,19.74,19.75,163887.0,19.6616,19.6716,19.6417,19.6517,163887.0
2024-09-26 15:00:00,19.76,19.77,19.67,19.69,523328.0,19.6616,19.6716,19.5721,19.592,523328.0
2024-09-26 15:30:00,19.7,19.79,19.67,19.76,1332374.0,19.6019,19.6915,19.5721,19.6616,1332374.0
2024-09-27 09:30:00,19.84,19.85,19.72,19.77,417065.0,19.7413,19.7512,19.6218,19.6716,417065.0
2024-09-27 10:00:00,19.78,19.83,19.75,19.81,411536.0,19.6815,19.7313,19.6517,19.7114,411536.0
2024-09-27 10:30:00,19.81,19.84,19.74,19.77,244412.0,19.7114,19.7413,19.6417,19.6716,244412.0
2024-09-27 11:00:00,19.77,19.82,19.75,19.8,208637.0,19.6716,19.7214,19.6517,19.7015,208637.0
2024-09-27 11:30:00,19.8,19.81,19.75,19.75,113266.0,19.7015,19.7114,19.6517,19.6517,113266.0
2024-09-27 12:00:00,19.76,19.77,19.74,19.76,120093.0,19.6616,19.6716,19.6417,19.6616,120093.0
2024-09-27 12:30:00,19.75,19.78,19.75,19.77,124966.0,19.6517,19.6815,19.6517,19.6716,124966.0
2024-09-27 13:00:00,19.77,19.79,19.76,19.79,107275.0,19.6716,19.6915,19.6616,19.6915,107275.0
2024-09-27 13:30:00,19.79,19.84,19.78,19.82,137025.0,19.6915,19.7413,19.6815,19.7214,137025.0
2024-09-27 14:00:00,19.82,19.87,19.81,19.86,131425.0,19.7214,19.7711,19.7114,19.7612,131425.0
2024-09-27 14:30:00,19.87,19.87,19.83,19.86,148131.0,19.7711,19.7711,19.7313,19.7612,148131.0
2024-09-27 15:00:00,19.86,19.88,19.84,19.88,164572.0,19.7612,19.7811,19.7413,19.7811,164572.0
2024-09-27 15:30:00,19.88,19.89,19.81,19.82,1112465.0,19.7811,19.791,19.7114,19.7214,1112465.0
2024-09-30 09:30:00,19.92,19.93,19.69,19.73,446352.0,19.8309,19.8408,19.6019,19.6417,446352.0
2024-09-30 10:00:00,19.73,19.8,19.73,19.77,234232.0,19.6417,19.7114,19.6417,19.6815,234232.0
2024-09-30 10:30:00,19.77,19.8,19.73,19.79,203892.0,19.6815,19.7114,19.6417,19.7015,203892.0
2024-09-30 11:00:00,19.79,19.8,19.72,19.72,238894.0,19.7015,19.7114,19.6318,19.6318,238894.0
2024-09-30 11:30:00,19.73,19.75,19.72,19.75,213237.0,19.6417,19.6616,19.6318,19.6616,213237.0
2024-09-30 12:00:00,19.75,19.77,19.71,19.72,322769.0,19.6616,19.6815,19.6218,19.6318,322769.0
2024-09-30 12:30:00,19.71,19.74,19.68,19.71,170421.0,19.6218,19.6517,19.592,19.6218,170421.0
2024-09-30 13:00:00,19.71,19.73,19.68,19.71,156437.0,19.6218,19.6417,19.592,19.6218,156437.0
2024-09-30 13:30:00,19.71,19.72,19.68,19.7,134822.0,19.6218,19.6318,19.592,19.6119,134822.0
2024-09-30 14:00:00,19.7,19.71,19.65,19.71,402364.0,19.6119,19.6218,19.5621,19.6218,402364.0
2024-09-30 14:30:00,19.71,19.72,19.69,19.7,173881.0,19.6218,19.6318,19.6019,19.6119,173881.0
2024-09-30 15:00:00,19.7,19.72,19.66,19.7,273947.0,19.6119,19.6318,19.572,19.6119,273947.0
2024-09-30 15:30:00,19.7,19.78,19.68,19.77,1714288.0,19.6119,19.6915,19.592,19.6815,1714288.0
2024-10-01 09:30:00,19.77,19.88,19.68,19.79,574111.0,19.6815,19.7911,19.592,19.7015,574111.0
2024-10-01 10:00:00,19.8,19.85,19.75,19.84,309551.0,19.7114,19.7612,19.6616,19.7512,309551.0
2024-10-01 10:30:00,19.84,19.88,19.83,19.85,209945.0,19.7512,19.7911,19.7413,19.7612,209945.0
2024-10-01 11:00:00,19.85,19.89,19.83,19.89,266836.0,19.7612,19.801,19.7413,19.801,266836.0
2024-10-01 11:30:00,19.89,19.9,19.84,19.86,234592.0,19.801,19.811,19.7512,19.7711,234592.0
2024-10-01 12:00:00,19.86,19.86,19.78,19.8,441511.0,19.7711,19.7711,19.6915,19.7114,441511.0
2024-10-01 12:30:00,19.81,19.83,19.77,19.79,313740.0,19.7214,19.7413,19.6815,19.7015,313740.0
2024-10-01 13:00:00,19.8,19.82,19.78,19.8,201199.0,19.7114,19.7313,19.6915,19.7114,201199.0
2024-10-01 13:30:00,19.8,19.83,19.78,19.8,185056.0,19.7114,19.7413,19.6915,19.7114,185056.0
2024-10-01 14:00:00,19.8,19.81,19.78,19.79,148177.0,19.7114,19.7214,19.6915,19.7015,148177.0
2024-10-01 14:30:00,19.79,19.83,19.78,19.82,175893.0,19.7015,19.7413,19.6915,19.7313,175893.0
2024-10-01 15:00:00,19.82,19.85,19.79,19.84,258376.0,19.7313,19.7612,19.7015,19.7512,258376.0
2024-10-01 15:30:00,19.84,19.86,19.8,19.84,1202901.0,19.7512,19.7711,19.7114,19.7512,1202901.0
2024-10-02 09:30:00,19.68,19.88,19.67,19.87,443019.0,19.592,19.7911,19.582,19.7811,443019.0
2024-10-02 10:00:00,19.87,19.94,19.85,19.88,403212.0,19.7811,19.8508,19.7612,19.7911,403212.0
2024-10-02 10:30:00,19.88,19.9,19.82,19.82,200553.0,19.7911,19.811,19.7313,19.7313,200553.0
2024-10-02 11:00:00,19.82,19.85,19.78,19.85,137146.0,19.7313,19.7612,19.6915,19.7612,137146.0
2024-10-02 11:30:00,19.85,19.87,19.82,19.82,200761.0,19.7612,19.7811,19.7313,19.7313,200761.0
2024-10-02 12:00:00,19.82,19.83,19.79,19.82,123565.0,19.7313,19.7413,19.7015,19.7313,123565.0
2024-10-02 12:30:00,19.82,19.83,19.78,19.79,176184.0,19.7313,19.7413,19.6915,19.7015,176184.0
2024-10-02 13:00:00,19.78,19.8,19.75,19.8,124255.0,19.6915,19.7114,19.6616,19.7114,124255.0
2024-10-02 13:30:00,19.8,19.83,19.78,19.82,143527.0,19.7114,19.7413,19.6915,19.7313,143527.0
2024-10-02 14:00:00,19.82,19.83,19.8,19.8,139389.0,19.7313,19.7413,19.7114,19.7114,139389.0
2024-10-02 14:30:00,19.8,19.85,19.8,19.84,160275.0,19.7114,19.7612,19.7114,19.7512,160275.0
2024-10-02 15:00:00,19.84,19.89,19.83,19.89,372016.0,19.7512,19.801,19.7413,19.801,372016.0
2024-10-02 15:30:00,19.88,19.95,19.88,19.92,1184356.0,19.7911,19.8607,19.7911,19.8309,1184356.0
2024-10-03 09:30:00,19.98,19.99,19.67,19.73,458132.0,19.8906,19.9006,19.582,19.6417,458132.0
2024-10-03 10:00:00,19.74,19.77,19.7,19.71,272261.0,19.6517,19.6815,19.6119,19.6218,272261.0
2024-10-03 10:30:00,19.71,19.74,19.67,19.71,359246.0,19.6218,19.6517,19.582,19.6218,359246.0
2024-10-03 11:00:00,19.7,19.74,19.65,19.67,587313.0,19.6119,19.6517,19.5621,19.582,587313.0
2024-10-03 11:30:00,19.67,19.71,19.59,19.6,251893.0,19.582,19.6218,19.5024,19.5123,251893.0
2024-10-03 12:00:00,19.6,19.62,19.57,19.57,269860.0,19.5123,19.5322,19.4824,19.4824,269860.0
2024-10-03 12:30:00,19.57,19.57,19.5,19.52,206343.0,19.4824,19.4824,19.4128,19.4327,206343.0
2024-10-03 13:00:00,19.52,19.52,19.46,19.46,203284.0,19.4327,19.4327,19.3729,19.3729,203284.0
2024-10-03 13:30:00,19.46,19.49,19.45,19.46,174617.0,19.3729,19.4028,19.363,19.3729,174617.0
2024-10-03 14:00:00,19.46,19.48,19.44,19.46,237019.0,19.3729,19.3928,19.353,19.3729,237019.0
2024-10-03 14:30:00,19.46,19.47,19.44,19.46,205648.0,19.3729,19.3829,19.353,19.3729,205648.0
2024-10-03 15:00:00,19.46,19.51,19.44,19.5,685061.0,19.3729,19.4227,19.353,19.4128,685061.0
2024-10-03 15:30:00,19.49,19.52,19.46,19.49,1298262.0,19.4028,19.4327,19.3729,19.4028,1298262.0
2024-10-04 09:30:00,19.35,19.46,19.31,19.36,505993.0,19.2634,19.3729,19.2236,19.2734,505993.0
2024-10-04 10:00:00,19.36,19.5,19.35,19.47,3050047.0,19.2734,19.4128,19.2634,19.3829,3050047.0
2024-10-04 10:30:00,19.48,19.65,19.45,19.59,694695.0,19.3928,19.5621,19.363,19.5024,694695.0
2024-10-04 11:00:00,19.59,19.6,19.51,19.56,261506.0,19.5024,19.5123,19.4227,19.4725,261506.0
2024-10-04 11:30:00,19.56,19.61,19.54,19.55,192338.0,19.4725,19.5223,19.4526,19.4625,192338.0
2024-10-04 12:00:00,19.56,19.58,19.5,19.53,197188.0,19.4725,19.4924,19.4128,19.4426,197188.0
2024-10-04 12:30:00,19.53,19.57,19.5,19.57,211140.0,19.4426,19.4824,19.4128,19.4824,211140.0
2024-10-04 13:00:00,19.57,19.62,19.56,19.61,137469.0,19.4824,19.5322,19.4725,19.5223,137469.0
2024-10-04 13:30:00,19.6,19.62,19.57,19.57,165018.0,19.5123,19.5322,19.4824,19.4824,165018.0
2024-10-04 14:00:00,19.57,19.57,19.54,19.57,137664.0,19.4824,19.4824,19.4526,19.4824,137664.0
2024-10-04 14:30:00,19.57,19.62,19.56,19.61,275147.0,19.4824,19.5322,19.4725,19.5223,275147.0
2024-10-04 15:00:00,19.61,19.66,19.58,19.65,369205.0,19.5223,19.572,19.4924,19.5621,369205.0
2024-10-04 15:30:00,19.64,19.74,19.61,19.72,2995475.0,19.5521,19.6517,19.5223,19.6318,2995475.0
2024-10-07 09:30:00,19.6,19.87,19.6,19.8,878886.0,19.5123,19.7811,19.5123,19.7114,878886.0
2024-10-07 10:00:00,19.8,19.9,19.77,19.84,542309.0,19.7114,19.811,19.6815,19.7512,542309.0
2024-10-07 10:30:00,19.84,19.85,19.79,19.8,498861.0,19.7512,19.7612,19.7015,19.7114,498861.0
2024-10-07 11:00:00,19.8,19.9,19.8,19.89,401290.0,19.7114,19.811,19.7114,19.801,401290.0
2024-10-07 11:30:00,19.89,19.9,19.77,19.79,390032.0,19.801,19.811,19.6815,19.7015,390032.0
2024-10-07 12:00:00,19.79,19.79,19.71,19.77,289970.0,19.7015,19.7015,19.6218,19.6815,289970.0
2024-10-07 12:30:00,19.77,19.85,19.76,19.85,257524.0,19.6815,19.7612,19.6716,19.7612,257524.0
2024-10-07 13:00:00,19.85,19.9,19.81,19.9,426832.0,19.7612,19.811,19.7214,19.811,426832.0
2024-10-07 13:30:00,19.9,19.92,19.83,19.84,299060.0,19.811,19.8309,19.7413,19.7512,299060.0
2024-10-07 14:00:00,19.84,19.84,19.73,19.76,969287.0,19.7512,19.7512,19.6417,19.6716,969287.0
2024-10-07 14:30:00,19.76,19.76,19.61,19.64,3090605.0,19.6716,19.6716,19.5223,19.5521,3090605.0
2024-10-07 15:00:00,19.65,19.69,19.62,19.69,1372505.0,19.5621,19.6019,19.5322,19.6019,1372505.0
2024-10-07 15:30:00,19.69,19.76,19.67,19.71,1669454.0,19.6019,19.6716,19.582,19.6218,1669454.0
2024-10-08 09:30:00,19.83,19.83,19.63,19.71,367936.0,19.7413,19.7413,19.5422,19.6218,367936.0
2024-10-08 10:00:00,19.71,19.76,19.65,19.66,320211.0,19.6218,19.6716,19.5621,19.572,320211.0
2024-10-08 10:30:00,19.65,19.67,19.59,19.64,655666.0,19.5621,19.582,19.5024,19.5521,655666.0
2024-10-08 11:00:00,19.64,19.72,19.64,19.68,248362.0,19.5521,19.6318,19.5521,19.592,248362.0
2024-10-08 11:30:00,19.68,19.72,19.67,19.7,228893.0,19.592,19.6318,19.582,19.6119,228893.0
2024-10-08 12:00:00,19.7,19.76,19.7,19.75,101123.0,19.6119,19.6716,19.6119,19.6616,101123.0
2024-10-08 12:30:00,19.75,19.77,19.69,19.7,156690.0,19.6616,19.6815,19.6019,19.6119,156690.0
2024-10-08 13:00:00,19.7,19.7,19.65,19.68,176120.0,19.6119,19.6119,19.5621,19.592,176120.0
2024-10-08 13:30:00,19.68,19.73,19.67,19.71,78864.0,19.592,19.6417,19.582,19.6218,78864.0
2024-10-08 14:00:00,19.71,19.75,19.71,19.73,87992.0,19.6218,19.6616,19.6218,19.6417,87992.0
2024-10-08 14:30:00,19.73,19.75,19.7,19.71,123319.0,19.6417,19.6616,19.6119,19.6218,123319.0
2024-10-08 15:00:00,19.7,19.74,19.69,19.71,196227.0,19.6119,19.6517,19.6019,19.6218,196227.0
2024-10-08 15:30:00,19.7,19.73,19.64,19.66,1812937.0,19.6119,19.6417,19.5521,19.572,1812937.0
2024-10-09 09:30:00,19.67,19.69,19.59,19.62,369663.0,19.582,19.6019,19.5024,19.5322,369663.0
2024-10-09 10:00:00,19.63,19.63,19.53,19.59,810971.0,19.5422,19.5422,19.4426,19.5024,810971.0
2024-10-09 10:30:00,19.59,19.62,19.56,19.59,264783.0,19.5024,19.5322,19.4725,19.5024,264783.0
2024-10-09 11:00:00,19.59,19.61,19.56,19.59,325867.0,19.5024,19.5223,19.4725,19.5024,325867.0
2024-10-09 11:30:00,19.59,19.66,19.55,19.66,806954.0,19.5024,19.572,19.4625,19.572,806954.0
2024-10-09 12:00:00,19.66,19.67,19.56,19.57,881108.0,19.572,19.582,19.4725,19.4824,881108.0
2024-10-09 12:30:00,19.57,19.62,19.56,19.61,268790.0,19.4824,19.5322,19.4725,19.5223,268790.0
2024-10-09 13:00:00,19.61,19.65,19.58,19.6,463581.0,19.5223,19.5621,19.4924,19.5123,463581.0
2024-10-09 13:30:00,19.59,19.6,19.55,19.58,1426802.0,19.5024,19.5123,19.4625,19.4924,1426802.0
2024-10-09 14:00:00,19.57,19.65,19.54,19.61,3655867.0,19.4824,19.5621,19.4526,19.5223,3655867.0
2024-10-09 14:30:00,19.61,19.61,19.53,19.59,563625.0,19.5223,19.5223,19.4426,19.5024,563625.0
2024-10-09 15:00:00,19.58,19.64,19.56,19.64,358329.0,19.4924,19.5521,19.4725,19.5521,358329.0
2024-10-09 15:30:00,19.64,19.66,19.55,19.57,1981567.0,19.5521,19.572,19.4625,19.4824,1981567.0
2024-10-10 09:30:00,19.61,19.78,19.58,19.66,386779.0,19.5223,19.6915,19.4924,19.572,386779.0
2024-10-10 10:00:00,19.65,19.71,19.61,19.63,544688.0,19.5621,19.6218,19.5223,19.5422,544688.0
2024-10-10 10:30:00,19.63,19.67,19.6,19.62,224146.0,19.5422,19.582,19.5123,19.5322,224146.0
2024-10-10 11:00:00,19.62,19.66,19.6,19.63,202359.0,19.5322,19.572,19.5123,19.5422,202359.0
2024-10-10 11:30:00,19.62,19.62,19.58,19.59,194540.0,19.5322,19.5322,19.4924,19.5024,194540.0
2024-10-10 12:00:00,19.58,19.63,19.56,19.63,134894.0,19.4924,19.5422,19.4725,19.5422,134894.0
2024-10-10 12:30:00,19.63,19.63,19.52,19.52,237378.0,19.5422,19.5422,19.4327,19.4327,237378.0
2024-10-10 13:00:00,19.53,19.53,19.48,19.5,220556.0,19.4426,19.4426,19.3928,19.4128,220556.0
2024-10-10 13:30:00,19.5,19.53,19.48,19.51,170581.0,19.4128,19.4426,19.3928,19.4227,170581.0
2024-10-10 14:00:00,19.51,19.51,19.47,19.47,177461.0,19.4227,19.4227,19.3829,19.3829,177461.0
2024-10-10 14:30:00,19.47,19.49,19.45,19.47,227321.0,19.3829,19.4028,19.363,19.3829,227321.0
2024-10-10 15:00:00,19.48,19.53,19.47,19.51,283252.0,19.3928,19.4426,19.3829,19.4227,283252.0
2024-10-10 15:30:00,19.51,19.56,19.5,19.56,1371731.0,19.4227,19.4725,19.4128,19.4725,1371731.0
2024-10-11 09:30:00,19.55,19.64,19.52,19.59,312633.0,19.4625,19.5521,19.4327,19.5024,312633.0
2024-10-11 10:00:00,19.58,19.64,19.57,19.62,195781.0,19.4924,19.5521,19.4824,19.5322,195781.0
2024-10-11 10:30:00,19.62,19.62,19.55,19.57,122428.0,19.5322,19.5322,19.4625,19.4824,122428.0
2024-10-11 11:00:00,19.57,19.61,19.56,19.6,106451.0,19.4824,19.5223,19.4725,19.5123,106451.0
2024-10-11 11:30:00,19.6,19.61,19.55,19.57,328817.0,19.5123,19.5223,19.4625,19.4824,328817.0
2024-10-11 12:00:00,19.58,19.62,19.58,19.59,179647.0,19.4924,19.5322,19.4924,19.5024,179647.0
2024-10-11 12:30:00,19.59,19.67,19.58,19.67,130503.0,19.5024,19.582,19.4924,19.582,130503.0
2024-10-11 13:00:00,19.67,19.69,19.66,19.69,138222.0,19.582,19.6019,19.572,19.6019,138222.0
2024-10-11 13:30:00,19.69,19.71,19.67,19.69,158840.0,19.6019,19.6218,19.582,19.6019,158840.0
2024-10-11 14:00:00,19.68,19.71,19.67,19.68,136919.0,19.592,19.6218,19.582,19.592,136919.0
2024-10-11 14:30:00,19.68,19.68,19.63,19.66,531978.0,19.592,19.592,19.5422,19.572,531978.0
2024-10-11 15:00:00,19.66,19.69,19.65,19.69,159734.0,19.572,19.6019,19.5621,19.6019,159734.0
2024-10-11 15:30:00,19.68,19.7,19.61,19.63,1327537.0,19.592,19.6119,19.5223,19.5422,1327537.0
2024-10-14 09:30:00,19.82,20.04,19.76,20.04,904524.0,19.7313,19.9503,19.6716,19.9503,904524.0
2024-10-14 10:00:00,20.04,20.14,20.03,20.07,531072.0,19.9503,20.0499,19.9404,19.9802,531072.0
2024-10-14 10:30:00,20.07,20.11,20.03,20.05,443936.0,19.9802,20.02,19.9404,19.9603,443936.0
2024-10-14 11:00:00,20.05,20.11,20.04,20.11,287233.0,19.9603,20.02,19.9503,20.02,287233.0
2024-10-14 11:30:00,20.11,20.16,20.09,20.16,242030.0,20.02,20.0698,20.0001,20.0698,242030.0
2024-10-14 12:00:00,20.16,20.18,20.11,20.18,318753.0,20.0698,20.0897,20.02,20.0897,318753.0
2024-10-14 12:30:00,20.18,20.24,20.17,20.21,277502.0,20.0897,20.1494,20.0798,20.1196,277502.0
2024-10-14 13:00:00,20.2,20.22,20.14,20.16,297347.0,20.1096,20.1295,20.0499,20.0698,297347.0
2024-10-14 13:30:00,20.16,20.19,20.14,20.17,201534.0,20.0698,20.0997,20.0499,20.0798,201534.0
2024-10-14 14:00:00,20.17,20.18,20.15,20.18,238432.0,20.0798,20.0897,20.0598,20.0897,238432.0
2024-10-14 14:30:00,20.18,20.3,20.17,20.3,1060204.0,20.0897,20.2092,20.0798,20.2092,1060204.0
2024-10-14 15:00:00,20.3,20.31,20.24,20.27,877367.0,20.2092,20.2191,20.1494,20.1793,877367.0
2024-10-14 15:30:00,20.27,20.3,20.21,20.25,2208714.0,20.1793,20.2092,20.1196,20.1594,2208714.0
2024-10-15 09:30:00,20.39,20.44,20.25,20.29,542984.0,20.2988,20.3486,20.1594,20.1992,542984.0
2024-10-15 10:00:00,20.29,20.35,20.21,20.33,444550.0,20.1992,20.259,20.1196,20.239,444550.0
2024-10-15 10:30:00,20.32,20.44,20.32,20.35,377172.0,20.2291,20.3486,20.2291,20.259,377172.0
2024-10-15 11:00:00,20.36,20.39,20.31,20.39,433255.0,20.2689,20.2988,20.2191,20.2988,433255.0
2024-10-15 11:30:00,20.39,20.43,20.37,20.41,218010.0,20.2988,20.3386,20.2789,20.3187,218010.0
2024-10-15 12:00:00,20.41,20.42,20.38,20.39,255239.0,20.3187,20.3286,20.2888,20.2988,255239.0
2024-10-15 12:30:00,20.39,20.45,20.38,20.44,195537.0,20.2988,20.3585,20.2888,20.3486,195537.0
2024-10-15 13:00:00,20.44,20.52,20.41,20.51,624663.0,20.3486,20.4282,20.3187,20.4182,624663.0
2024-10-15 13:30:00,20.51,20.55,20.47,20.48,226996.0,20.4182,20.4581,20.3784,20.3884,226996.0
2024-10-15 14:00:00,20.48,20.52,20.45,20.46,384089.0,20.3884,20.4282,20.3585,20.3685,384089.0
2024-10-15 14:30:00,20.46,20.51,20.45,20.48,966478.0,20.3685,20.4182,20.3585,20.3884,966478.0
2024-10-15 15:00:00,20.48,20.51,20.38,20.42,1648261.0,20.3884,20.4182,20.2888,20.3286,1648261.0
2024-10-15 15:30:00,20.42,20.47,20.38,20.42,2008026.0,20.3286,20.3784,20.2888,20.3286,2008026.0
2024-10-16 09:30:00,20.4,20.43,20.18,20.26,729304.0,20.3087,20.3386,20.0897,20.1694,729304.0
2024-10-16 10:00:00,20.26,20.29,20.22,20.23,349277.0,20.1694,20.1992,20.1295,20.1395,349277.0
2024-10-16 10:30:00,20.22,20.37,20.21,20.37,417191.0,20.1295,20.2789,20.1196,20.2789,417191.0
2024-10-16 11:00:00,20.37,20.38,20.3,20.32,924530.0,20.2789,20.2888,20.2092,20.2291,924530.0
2024-10-16 11:30:00,20.32,20.41,20.32,20.38,211617.0,20.2291,20.3187,20.2291,20.2888,211617.0
2024-10-16 12:00:00,20.39,20.45,20.38,20.39,208371.0,20.2988,20.3585,20.2888,20.2988,208371.0
2024-10-16 12:30:00,20.39,20.42,20.38,20.42,170209.0,20.2988,20.3286,20.2888,20.3286,170209.0
2024-10-16 13:00:00,20.42,20.44,20.4,20.41,129321.0,20.3286,20.3486,20.3087,20.3187,129321.0
2024-10-16 13:30:00,20.4,20.43,20.38,20.43,173345.0,20.3087,20.3386,20.2888,20.3386,173345.0
2024-10-16 14:00:00,20.43,20.44,20.39,20.42,181256.0,20.3386,20.3486,20.2988,20.3286,181256.0
2024-10-16 14:30:00,20.42,20.44,20.38,20.42,224708.0,20.3286,20.3486,20.2888,20.3286,224708.0
2024-10-16 15:00:00,20.42,20.43,20.36,20.42,654725.0,20.3286,20.3386,20.2689,20.3286,654725.0
2024-10-16 15:30:00,20.41,20.54,20.38,20.51,2350111.0,20.3187,20.4481,20.2888,20.4182,2350111.0
2024-10-17 09:30:00,20.59,20.61,20.39,20.48,728622.0,20.4979,20.5178,20.2988,20.3884,728622.0
2024-10-17 10:00:00,20.48,20.51,20.41,20.42,279514.0,20.3884,20.4182,20.3187,20.3286,279514.0
2024-10-17 10:30:00,20.42,20.46,20.36,20.37,256049.0,20.3286,20.3685,20.2689,20.2789,256049.0
2024-10-17 11:00:00,20.38,20.38,20.31,20.32,288442.0,20.2888,20.2888,20.2191,20.2291,288442.0
2024-10-17 11:30:00,20.32,20.32,20.21,20.22,240701.0,20.2291,20.2291,20.1196,20.1295,240701.0
2024-10-17 12:00:00,20.23,20.28,20.22,20.26,175161.0,20.1395,20.1893,20.1295,20.1694,175161.0
2024-10-17 12:30:00,20.26,20.31,20.23,20.28,361109.0,20.1694,20.2191,20.1395,20.1893,361109.0
2024-10-17 13:00:00,20.27,20.27,20.22,20.26,233649.0,20.1793,20.1793,20.1295,20.1694,233649.0
2024-10-17 13:30:00,20.26,20.34,20.24,20.32,273167.0,20.1694,20.249,20.1494,20.2291,273167.0
2024-10-17 14:00:00,20.33,20.33,20.28,20.3,160723.0,20.239,20.239,20.1893,20.2092,160723.0
2024-10-17 14:30:00,20.3,20.3,20.16,20.23,1111137.0,20.2092,20.2092,20.0698,20.1395,1111137.0
2024-10-17 15:00:00,20.23,20.34,20.2,20.3,950713.0,20.1395,20.249,20.1096,20.2092,950713.0
2024-10-17 15:30:00,20.31,20.34,20.27,20.29,1101483.0,20.2191,20.249,20.1793,20.1992,1101483.0
2024-10-18 09:30:00,20.34,20.34,20.2,20.32,989886.0,20.249,20.249,20.1096,20.2291,989886.0
2024-10-18 10:00:00,20.32,20.33,20.21,20.21,352084.0,20.2291,20.239,20.1196,20.1196,352084.0
2024-10-18 10:30:00,20.21,20.28,20.17,20.28,300184.0,20.1196,20.1893,20.0798,20.1893,300184.0
2024-10-18 11:00:00,20.28,20.32,20.26,20.32,351281.0,20.1893,20.2291,20.1694,20.2291,351281.0
2024-10-18 11:30:00,20.32,20.35,20.27,20.34,203432.0,20.2291,20.259,20.1793,20.249,203432.0
2024-10-18 12:00:00,20.34,20.34,20.29,20.3,166011.0,20.249,20.249,20.1992,20.2092,166011.0
2024-10-18 12:30:00,20.3,20.36,20.3,20.34,161236.0,20.2092,20.2689,20.2092,20.249,161236.0
2024-10-18 13:00:00,20.33,20.35,20.32,20.33,165475.0,20.239,20.259,20.2291,20.239,165475.0
2024-10-18 13:30:00,20.33,20.34,20.29,20.3,104143.0,20.239,20.249,20.1992,20.2092,104143.0
2024-10-18 14:00:00,20.3,20.36,20.28,20.35,179656.0,20.2092,20.2689,20.1893,20.259,179656.0
2024-10-18 14:30:00,20.36,20.36,20.31,20.32,232595.0,20.2689,20.2689,20.2191,20.2291,232595.0
2024-10-18 15:00:00,20.32,20.34,20.28,20.33,225957.0,20.2291,20.249,20.1893,20.239,225957.0
2024-10-18 15:30:00,20.33,20.39,20.32,20.39,1103428.0,20.239,20.2988,20.2291,20.2988,1103428.0
2024-10-21 09:30:00,20.48,20.65,20.41,20.56,689203.0,20.3884,20.5576,20.3187,20.468,689203.0
2024-10-21 10:00:00,20.56,20.59,20.51,20.53,367705.0,20.468,20.4979,20.4182,20.4381,367705.0
2024-10-21 10:30:00,20.52,20.55,20.42,20.44,276528.0,20.4282,20.4581,20.3286,20.3486,276528.0
2024-10-21 11:00:00,20.43,20.44,20.31,20.32,351068.0,20.3386,20.3486,20.2191,20.2291,351068.0
2024-10-21 11:30:00,20.32,20.36,20.28,20.34,233949.0,20.2291,20.2689,20.1893,20.249,233949.0
2024-10-21 12:00:00,20.34,20.35,20.29,20.33,182215.0,20.249,20.259,20.1992,20.239,182215.0
2024-10-21 12:30:00,20.34,20.34,20.3,20.32,96596.0,20.249,20.249,20.2092,20.2291,96596.0
2024-10-21 13:00:00,20.32,20.35,20.32,20.32,96015.0,20.2291,20.259,20.2291,20.2291,96015.0
2024-10-21 13:30:00,20.32,20.33,20.28,20.29,180306.0,20.2291,20.239,20.1893,20.1992,180306.0
2024-10-21 14:00:00,20.3,20.32,20.29,20.3,224003.0,20.2092,20.2291,20.1992,20.2092,224003.0
2024-10-21 14:30:00,20.3,20.33,20.29,20.32,373539.0,20.2092,20.239,20.1992,20.2291,373539.0
2024-10-21 15:00:00,20.32,20.38,20.32,20.38,259695.0,20.2291,20.2888,20.2291,20.2888,259695.0
2024-10-21 15:30:00,20.38,20.38,20.3,20.35,1155437.0,20.2888,20.2888,20.2092,20.259,1155437.0
2024-10-22 09:30:00,20.26,20.43,20.24,20.43,492383.0,20.1694,20.3386,20.1494,20.3386,492383.0
2024-10-22 10:00:00,20.42,20.46,20.31,20.31,581754.0,20.3286,20.3685,20.2191,20.2191,581754.0
2024-10-22 10:30:00,20.3,20.41,20.29,20.4,324343.0,20.2092,20.3187,20.1992,20.3087,324343.0
2024-10-22 11:00:00,20.39,20.55,20.39,20.53,298502.0,20.2988,20.4581,20.2988,20.4381,298502.0
2024-10-22 11:30:00,20.53,20.56,20.49,20.5,150481.0,20.4381,20.468,20.3983,20.4083,150481.0
2024-10-22 12:00:00,20.49,20.59,20.49,20.55,233126.0,20.3983,20.4979,20.3983,20.4581,233126.0
2024-10-22 12:30:00,20.55,20.58,20.53,20.54,134967.0,20.4581,20.4879,20.4381,20.4481,134967.0
2024-10-22 13:00:00,20.54,20.55,20.51,20.55,129320.0,20.4481,20.4581,20.4182,20.4581,129320.0
2024-10-22 13:30:00,20.55,20.56,20.53,20.54,142320.0,20.4581,20.468,20.4381,20.4481,142320.0
2024-10-22 14:00:00,20.54,20.57,20.53,20.55,218256.0,20.4481,20.478,20.4381,20.4581,218256.0
2024-10-22 14:30:00,20.56,20.59,20.55,20.57,299676.0,20.468,20.4979,20.4581,20.478,299676.0
2024-10-22 15:00:00,20.57,20.64,20.55,20.64,412549.0,20.478,20.5477,20.4581,20.5477,412549.0
2024-10-22 15:30:00,20.64,20.67,20.57,20.57,1876546.0,20.5477,20.5775,20.478,20.478,1876546.0
2024-10-23 09:30:00,20.49,20.6,20.46,20.48,657967.0,20.3983,20.5078,20.3685,20.3884,657967.0
2024-10-23 10:00:00,20.48,20.49,20.33,20.33,469988.0,20.3884,20.3983,20.239,20.239,469988.0
2024-10-23 10:30:00,20.34,20.43,20.32,20.43,1752434.0,20.249,20.3386,20.2291,20.3386,1752434.0
2024-10-23 11:00:00,20.43,20.46,20.39,20.41,199344.0,20.3386,20.3685,20.2988,20.3187,199344.0
2024-10-23 11:30:00,20.42,20.43,20.4,20.42,205840.0,20.3286,20.3386,20.3087,20.3286,205840.0
2024-10-23 12:00:00,20.41,20.46,20.4,20.45,255148.0,20.3187,20.3685,20.3087,20.3585,255148.0
2024-10-23 12:30:00,20.45,20.47,20.43,20.44,160387.0,20.3585,20.3784,20.3386,20.3486,160387.0
2024-10-23 13:00:00,20.45,20.47,20.41,20.43,148132.0,20.3585,20.3784,20.3187,20.3386,148132.0
2024-10-23 13:30:00,20.42,20.48,20.41,20.47,302002.0,20.3286,20.3884,20.3187,20.3784,302002.0
2024-10-23 14:00:00,20.48,20.48,20.42,20.45,222467.0,20.3884,20.3884,20.3286,20.3585,222467.0
2024-10-23 14:30:00,20.45,20.51,20.44,20.5,294948.0,20.3585,20.4182,20.3486,20.4083,294948.0
2024-10-23 15:00:00,20.5,20.51,20.46,20.48,318276.0,20.4083,20.4182,20.3685,20.3884,318276.0
2024-10-23 15:30:00,20.48,20.58,20.48,20.58,1461287.0,20.3884,20.4879,20.3884,20.4879,1461287.0
2024-10-24 09:30:00,20.64,20.71,20.52,20.71,359203.0,20.5477,20.6173,20.4282,20.6173,359203.0
2024-10-24 10:00:00,20.71,20.77,20.66,20.77,276937.0,20.6173,20.6771,20.5676,20.6771,276937.0
2024-10-24 10:30:00,20.77,20.81,20.74,20.79,367342.0,20.6771,20.7169,20.6472,20.697,367342.0
2024-10-24 11:00:00,20.79,20.79,20.71,20.72,181198.0,20.697,20.697,20.6173,20.6273,181198.0
2024-10-24 11:30:00,20.71,20.75,20.66,20.67,210333.0,20.6173,20.6572,20.5676,20.5775,210333.0
2024-10-24 12:00:00,20.67,20.7,20.65,20.69,96522.0,20.5775,20.6074,20.5576,20.5974,96522.0
2024-10-24 12:30:00,20.69,20.72,20.68,20.71,163859.0,20.5974,20.6273,20.5875,20.6173,163859.0
2024-10-24 13:00:00,20.71,20.73,20.69,20.73,150230.0,20.6173,20.6373,20.5974,20.6373,150230.0
2024-10-24 13:30:00,20.72,20.73,20.7,20.71,170234.0,20.6273,20.6373,20.6074,20.6173,170234.0
2024-10-24 14:00:00,20.71,20.72,20.67,20.68,230921.0,20.6173,20.6273,20.5775,20.5875,230921.0
2024-10-24 14:30:00,20.68,20.69,20.65,20.69,202866.0,20.5875,20.5974,20.5576,20.5974,202866.0
2024-10-24 15:00:00,20.69,20.69,20.62,20.68,269889.0,20.5974,20.5974,20.5277,20.5875,269889.0
2024-10-24 15:30:00,20.68,20.71,20.64,20.69,1148594.0,20.5875,20.6173,20.5477,20.5974,1148594.0
2024-10-25 09:30:00,20.93,20.93,20.64,20.69,405641.0,20.8364,20.8364,20.5477,20.5974,405641.0
2024-10-25 10:00:00,20.7,20.75,20.66,20.67,273755.0,20.6074,20.6572,20.5676,20.5775,273755.0
2024-10-25 10:30:00,20.66,20.67,20.62,20.62,137618.0,20.5676,20.5775,20.5277,20.5277,137618.0
2024-10-25 11:00:00,20.62,20.65,20.58,20.6,192011.0,20.5277,20.5576,20.4879,20.5078,192011.0
2024-10-25 11:30:00,20.6,20.6,20.55,20.57,141882.0,20.5078,20.5078,20.4581,20.478,141882.0
2024-10-25 12:00:00,20.57,20.58,20.49,20.52,282106.0,20.478,20.4879,20.3983,20.4282,282106.0
2024-10-25 12:30:00,20.52,20.53,20.49,20.51,198892.0,20.4282,20.4381,20.3983,20.4182,198892.0
2024-10-25 13:00:00,20.51,20.51,20.44,20.45,203811.0,20.4182,20.4182,20.3486,20.3585,203811.0
2024-10-25 13:30:00,20.45,20.47,20.4,20.45,191424.0,20.3585,20.3784,20.3087,20.3585,191424.0
2024-10-25 14:00:00,20.45,20.47,20.42,20.46,189017.0,20.3585,20.3784,20.3286,20.3685,189017.0
2024-10-25 14:30:00,20.47,20.47,20.42,20.44,227579.0,20.3784,20.3784,20.3286,20.3486,227579.0
2024-10-25 15:00:00,20.43,20.44,20.38,20.41,308313.0,20.3386,20.3486,20.2888,20.3187,308313.0
2024-10-25 15:30:00,20.41,20.43,20.33,20.36,1198918.0,20.3187,20.3386,20.239,20.2689,1198918.0
2024-10-28 09:30:00,20.44,20.59,20.4,20.57,264709.0,20.3486,20.4979,20.3087,20.478,264709.0
2024-10-28 10:00:00,20.57,20.59,20.54,20.58,187856.0,20.478,20.4979,20.4481,20.4879,187856.0
2024-10-28 10:30:00,20.58,20.6,20.53,20.58,133218.0,20.4879,20.5078,20.4381,20.4879,133218.0
2024-10-28 11:00:00,20.57,20.59,20.55,20.55,108331.0,20.478,20.4979,20.4581,20.4581,108331.0
2024-10-28 11:30:00,20.55,20.56,20.53,20.54,126069.0,20.4581,20.468,20.4381,20.4481,126069.0
2024-10-28 12:00:00,20.53,20.57,20.52,20.55,115243.0,20.4381,20.478,20.4282,20.4581,115243.0
2024-10-28 12:30:00,20.55,20.58,20.54,20.57,88125.0,20.4581,20.4879,20.4481,20.478,88125.0
2024-10-28 13:00:00,20.56,20.59,20.55,20.58,84473.0,20.468,20.4979,20.4581,20.4879,84473.0
2024-10-28 13:30:00,20.58,20.59,20.54,20.55,152345.0,20.4879,20.4979,20.4481,20.4581,152345.0
2024-10-28 14:00:00,20.55,20.57,20.52,20.53,136933.0,20.4581,20.478,20.4282,20.4381,136933.0
2024-10-28 14:30:00,20.53,20.58,20.51,20.57,264280.0,20.4381,20.4879,20.4182,20.478,264280.0
2024-10-28 15:00:00,20.57,20.59,20.52,20.57,348152.0,20.478,20.4979,20.4282,20.478,348152.0
2024-10-28 15:30:00,20.57,20.6,20.51,20.53,863731.0,20.478,20.5078,20.4182,20.4381,863731.0
2024-10-29 09:30:00,20.4,20.43,20.2,20.21,411144.0,20.3087,20.3386,20.1096,20.1196,411144.0
2024-10-29 10:00:00,20.2,20.23,20.15,20.21,229976.0,20.1096,20.1395,20.0598,20.1196,229976.0
2024-10-29 10:30:00,20.21,20.23,20.13,20.14,155440.0,20.1196,20.1395,20.0399,20.0499,155440.0
2024-10-29 11:00:00,20.14,20.23,20.1,20.13,749917.0,20.0499,20.1395,20.0101,20.0399,749917.0
2024-10-29 11:30:00,20.13,20.14,20.07,20.13,265909.0,20.0399,20.0499,19.9802,20.0399,265909.0
2024-10-29 12:00:00,20.13,20.18,20.12,20.13,169827.0,20.0399,20.0897,20.03,20.0399,169827.0
2024-10-29 12:30:00,20.13,20.17,20.11,20.17,138079.0,20.0399,20.0798,20.02,20.0798,138079.0
2024-10-29 13:00:00,20.17,20.19,20.13,20.17,152422.0,20.0798,20.0997,20.0399,20.0798,152422.0
2024-10-29 13:30:00,20.17,20.17,20.09,20.1,139640.0,20.0798,20.0798,20.0001,20.0101,139640.0
2024-10-29 14:00:00,20.1,20.12,20.09,20.12,104158.0,20.0101,20.03,20.0001,20.03,104158.0
2024-10-29 14:30:00,20.12,20.15,20.1,20.13,157511.0,20.03,20.0598,20.0101,20.0399,157511.0
2024-10-29 15:00:00,20.13,20.15,20.11,20.14,215459.0,20.0399,20.0598,20.02,20.0499,215459.0
2024-10-29 15:30:00,20.13,20.14,20.06,20.12,1169508.0,20.0399,20.0499,19.9703,20.03,1169508.0
2024-10-30 09:30:00,20.17,20.26,20.14,20.2,219462.0,20.0798,20.1694,20.0499,20.1096,219462.0
2024-10-30 10:00:00,20.2,20.22,20.14,20.16,192836.0,20.1096,20.1295,20.0499,20.0698,192836.0
2024-10-30 10:30:00,20.16,20.23,20.14,20.21,269424.0,20.0698,20.1395,20.0499,20.1196,269424.0
2024-10-30 11:00:00,20.21,20.23,20.18,20.21,269490.0,20.1196,20.1395,20.0897,20.1196,269490.0
2024-10-30 11:30:00,20.21,20.27,20.19,20.27,131410.0,20.1196,20.1793,20.0997,20.1793,131410.0
2024-10-30 12:00:00,20.27,20.3,20.27,20.3,195990.0,20.1793,20.2092,20.1793,20.2092,195990.0
2024-10-30 12:30:00,20.3,20.31,20.26,20.27,182798.0,20.2092,20.2191,20.1694,20.1793,182798.0
2024-10-30 13:00:00,20.27,20.27,20.21,20.21,152945.0,20.1793,20.1793,20.1196,20.1196,152945.0
2024-10-30 13:30:00,20.21,20.24,20.18,20.2,253151.0,20.1196,20.1494,20.0897,20.1096,253151.0
2024-10-30 14:00:00,20.19,20.23,20.18,20.2,151484.0,20.0997,20.1395,20.0897,20.1096,151484.0
2024-10-30 14:30:00,20.2,20.32,20.19,20.23,437634.0,20.1096,20.2291,20.0997,20.1395,437634.0
2024-10-30 15:00:00,20.23,20.24,20.21,20.21,162997.0,20.1395,20.1494,20.1196,20.1196,162997.0
2024-10-30 15:30:00,20.21,20.27,20.18,20.2,1400440.0,20.1196,20.1793,20.0897,20.1096,1400440.0
2024-10-31 09:30:00,20.15,20.36,20.14,20.35,327412.0,20.0598,20.2689,20.0499,20.259,327412.0
2024-10-31 10:00:00,20.35,20.39,20.3,20.32,562647.0,20.259,20.2988,20.2092,20.2291,562647.0
2024-10-31 10:30:00,20.33,20.37,20.25,20.27,256440.0,20.239,20.2789,20.1594,20.1793,256440.0
2024-10-31 11:00:00,20.28,20.32,20.22,20.27,462743.0,20.1893,20.2291,20.1295,20.1793,462743.0
2024-10-31 11:30:00,20.28,20.32,20.26,20.29,263383.0,20.1893,20.2291,20.1694,20.1992,263383.0
2024-10-31 12:00:00,20.3,20.37,20.29,20.34,279381.0,20.2092,20.2789,20.1992,20.249,279381.0
2024-10-31 12:30:00,20.34,20.4,20.29,20.36,741735.0,20.249,20.3087,20.1992,20.2689,741735.0
2024-10-31 13:00:00,20.35,20.43,20.34,20.43,311366.0,20.259,20.3386,20.249,20.3386,311366.0
2024-10-31 13:30:00,20.43,20.43,20.35,20.39,563948.0,20.3386,20.3386,20.259,20.2988,563948.0
2024-10-31 14:00:00,20.4,20.4,20.33,20.35,829249.0,20.3087,20.3087,20.239,20.259,829249.0
2024-10-31 14:30:00,20.35,20.35,20.3,20.32,316987.0,20.259,20.259,20.2092,20.2291,316987.0
2024-10-31 15:00:00,20.32,20.33,20.23,20.26,327227.0,20.2291,20.239,20.1395,20.1694,327227.0
2024-10-31 15:30:00,20.26,20.29,20.19,20.23,1358720.0,20.1694,20.1992,20.0997,20.1395,1358720.0
2024-11-01 09:30:00,20.22,20.38,20.17,20.29,283093.0,20.1295,20.2888,20.0798,20.1992,283093.0
2024-11-01 10:00:00,20.29,20.38,20.25,20.31,329842.0,20.1992,20.2888,20.1594,20.2191,329842.0
2024-11-01 10:30:00,20.31,20.31,20.25,20.29,239529.0,20.2191,20.2191,20.1594,20.1992,239529.0
2024-11-01 11:00:00,20.28,20.29,20.21,20.23,219802.0,20.1893,20.1992,20.1196,20.1395,219802.0
2024-11-01 11:30:00,20.22,20.24,20.13,20.18,348962.0,20.1295,20.1494,20.0399,20.0897,348962.0
2024-11-01 12:00:00,20.18,20.21,20.16,20.19,367883.0,20.0897,20.1196,20.0698,20.0997,367883.0
2024-11-01 12:30:00,20.19,20.26,20.18,20.21,656174.0,20.0997,20.1694,20.0897,20.1196,656174.0
2024-11-01 13:00:00,20.21,20.21,20.16,20.19,308613.0,20.1196,20.1196,20.0698,20.0997,308613.0
2024-11-01 13:30:00,20.19,20.19,20.08,20.1,600054.0,20.0997,20.0997,19.9902,20.0101,600054.0
2024-11-01 14:00:00,20.1,20.12,20.04,20.1,278183.0,20.0101,20.03,19.9503,20.0101,278183.0
2024-11-01 14:30:00,20.1,20.13,20.07,20.09,354855.0,20.0101,20.0399,19.9802,20.0001,354855.0
2024-11-01 15:00:00,20.09,20.1,20.06,20.09,438754.0,20.0001,20.0101,19.9703,20.0001,438754.0
2024-11-01 15:30:00,20.1,20.1,19.99,20.03,1899774.0,20.0101,20.0101,19.9006,19.9404,1899774.0
2024-11-04 09:30:00,20.04,20.18,19.99,19.99,624707.0,19.9503,20.0897,19.9006,19.9006,624707.0
2024-11-04 10:00:00,19.98,20.02,19.93,19.98,705651.0,19.8906,19.9304,19.8408,19.8906,705651.0
2024-11-04 10:30:00,19.98,19.98,19.91,19.94,426402.0,19.8906,19.8906,19.8209,19.8508,426402.0
2024-11-04 11:00:00,19.95,19.96,19.91,19.92,264108.0,19.8607,19.8707,19.8209,19.8309,264108.0
2024-11-04 11:30:00,19.92,19.95,19.88,19.89,284289.0,19.8309,19.8607,19.7911,19.801,284289.0
2024-11-04 12:00:00,19.9,19.91,19.81,19.86,450350.0,19.811,19.8209,19.7214,19.7711,450350.0
2024-11-04 12:30:00,19.85,19.89,19.85,19.87,178405.0,19.7612,19.801,19.7612,19.7811,178405.0
2024-11-04 13:00:00,19.87,19.93,19.83,19.91,286980.0,19.7811,19.8408,19.7413,19.8209,286980.0
2024-11-04 13:30:00,19.91,19.93,19.88,19.91,197337.0,19.8209,19.8408,19.7911,19.8209,197337.0
2024-11-04 14:00:00,19.91,19.96,19.9,19.93,178093.0,19.8209,19.8707,19.811,19.8408,178093.0
2024-11-04 14:30:00,19.94,19.96,19.91,19.92,229704.0,19.8508,19.8707,19.8209,19.8309,229704.0
2024-11-04 15:00:00,19.92,19.94,19.89,19.9,354004.0,19.8309,19.8508,19.801,19.811,354004.0
2024-11-04 15:30:00,19.91,19.98,19.89,19.96,1330139.0,19.8209,19.8906,19.801,19.8707,1330139.0
2024-11-05 09:30:00,19.98,19.98,19.79,19.97,408637.0,19.8906,19.8906,19.7015,19.8807,408637.0
2024-11-05 10:00:00,19.97,19.99,19.92,19.96,212891.0,19.8807,19.9006,19.8309,19.8707,212891.0
2024-11-05 10:30:00,19.96,20.03,19.94,19.99,509252.0,19.8707,19.9404,19.8508,19.9006,509252.0
2024-11-05 11:00:00,19.99,20.07,19.96,20.07,1371131.0,19.9006,19.9802,19.8707,19.9802,1371131.0
2024-11-05 11:30:00,20.07,20.08,20.04,20.05,175405.0,19.9802,19.9902,19.9503,19.9603,175405.0
2024-11-05 12:00:00,20.05,20.07,20.03,20.04,249916.0,19.9603,19.9802,19.9404,19.9503,249916.0
2024-11-05 12:30:00,20.04,20.07,20.03,20.05,106982.0,19.9503,19.9802,19.9404,19.9603,106982.0
2024-11-05 13:00:00,20.05,20.09,20.05,20.07,161568.0,19.9603,20.0001,19.9603,19.9802,161568.0
2024-11-05 13:30:00,20.07,20.12,20.05,20.12,180321.0,19.9802,20.03,19.9603,20.03,180321.0
2024-11-05 14:00:00,20.12,20.19,20.11,20.17,170860.0,20.03,20.0997,20.02,20.0798,170860.0
2024-11-05 14:30:00,20.17,20.18,20.13,20.14,172607.0,20.0798,20.0897,20.0399,20.0499,172607.0
2024-11-05 15:00:00,20.14,20.18,20.14,20.16,251768.0,20.0499,20.0897,20.0499,20.0698,251768.0
2024-11-05 15:30:00,20.16,20.27,20.15,20.25,1139078.0,20.0698,20.1793,20.0598,20.1594,1139078.0
2024-11-06 09:30:00,20.27,20.46,20.1,20.43,820319.0,20.1793,20.3685,20.0101,20.3386,820319.0
2024-11-06 10:00:00,20.43,20.45,20.27,20.3,646035.0,20.3386,20.3585,20.1793,20.2092,646035.0
2024-11-06 10:30:00,20.3,20.3,20.2,20.29,522458.0,20.2092,20.2092,20.1096,20.1992,522458.0
2024-11-06 11:00:00,20.29,20.41,20.27,20.41,364579.0,20.1992,20.3187,20.1793,20.3187,364579.0
2024-11-06 11:30:00,20.4,20.42,20.36,20.42,296990.0,20.3087,20.3286,20.2689,20.3286,296990.0
2024-11-06 12:00:00,20.42,20.45,20.38,20.39,329909.0,20.3286,20.3585,20.2888,20.2988,329909.0
2024-11-06 12:30:00,20.39,20.46,20.37,20.43,916730.0,20.2988,20.3685,20.2789,20.3386,916730.0
2024-11-06 13:00:00,20.43,20.47,20.4,20.43,870946.0,20.3386,20.3784,20.3087,20.3386,870946.0
2024-11-06 13:30:00,20.43,20.45,20.39,20.4,570292.0,20.3386,20.3585,20.2988,20.3087,570292.0
2024-11-06 14:00:00,20.4,20.42,20.33,20.34,779859.0,20.3087,20.3286,20.239,20.249,779859.0
2024-11-06 14:30:00,20.34,20.39,20.32,20.32,1816520.0,20.249,20.2988,20.2291,20.2291,1816520.0
2024-11-06 15:00:00,20.32,20.34,20.22,20.25,1222977.0,20.2291,20.249,20.1295,20.1594,1222977.0
2024-11-06 15:30:00,20.25,20.29,20.21,20.25,4356915.0,20.1594,20.1992,20.1196,20.1594,4356915.0
2024-11-07 09:30:00,20.33,20.37,20.02,20.1,1151509.0,20.239,20.2789,19.9304,20.0101,1151509.0
2024-11-07 10:00:00,20.1,20.11,19.9,20.0,1225524.0,20.0101,20.02,19.811,19.9105,1225524.0
2024-11-07 10:30:00,20.0,20.36,19.98,20.32,1175636.0,19.9105,20.2689,19.8906,20.2291,1175636.0
2024-11-07 11:00:00,20.31,20.5,20.26,20.43,1252274.0,20.2191,20.4083,20.1694,20.3386,1252274.0
2024-11-07 11:30:00,20.43,20.53,20.38,20.4,609682.0,20.3386,20.4381,20.2888,20.3087,609682.0
2024-11-07 12:00:00,20.41,20.43,20.3,20.3,420110.0,20.3187,20.3386,20.2092,20.2092,420110.0
2024-11-07 12:30:00,20.3,20.38,20.3,20.32,303442.0,20.2092,20.2888,20.2092,20.2291,303442.0
2024-11-07 13:00:00,20.33,20.4,20.25,20.27,436557.0,20.239,20.3087,20.1594,20.1793,436557.0
2024-11-07 13:30:00,20.27,20.3,20.21,20.25,507985.0,20.1793,20.2092,20.1196,20.1594,507985.0
2024-11-07 14:00:00,20.25,20.25,20.18,20.2,456110.0,20.1594,20.1594,20.0897,20.1096,456110.0
2024-11-07 14:30:00,20.2,20.38,20.19,20.36,675680.0,20.1096,20.2888,20.0997,20.2689,675680.0
2024-11-07 15:00:00,20.36,20.48,20.34,20.48,529373.0,20.2689,20.3884,20.249,20.3884,529373.0
2024-11-07 15:30:00,20.48,20.5,20.37,20.38,1652699.0,20.3884,20.4083,20.2789,20.2888,1652699.0
2024-11-08 09:30:00,20.34,20.44,20.22,20.44,710902.0,20.249,20.3486,20.1295,20.3486,710902.0
2024-11-08 10:00:00,20.44,20.65,20.41,20.48,680557.0,20.3486,20.5576,20.3187,20.3884,680557.0
2024-11-08 10:30:00,20.49,20.53,20.37,20.43,584674.0,20.3983,20.4381,20.2789,20.3386,584674.0
2024-11-08 11:00:00,20.43,20.46,20.27,20.28,320295.0,20.3386,20.3685,20.1793,20.1893,320295.0
2024-11-08 11:30:00,20.27,20.32,20.21,20.3,443088.0,20.1793,20.2291,20.1196,20.2092,443088.0
2024-11-08 12:00:00,20.3,20.51,20.29,20.51,466423.0,20.2092,20.4182,20.1992,20.4182,466423.0
2024-11-08 12:30:00,20.51,20.58,20.5,20.53,465836.0,20.4182,20.4879,20.4083,20.4381,465836.0
2024-11-08 13:00:00,20.53,20.61,20.52,20.58,841520.0,20.4381,20.5178,20.4282,20.4879,841520.0
2024-11-08 13:30:00,20.58,20.61,20.48,20.56,677571.0,20.4879,20.5178,20.3884,20.468,677571.0
2024-11-08 14:00:00,20.55,20.63,20.54,20.6,815048.0,20.4581,20.5377,20.4481,20.5078,815048.0
2024-11-08 14:30:00,20.6,20.68,20.59,20.68,720523.0,20.5078,20.5875,20.4979,20.5875,720523.0
2024-11-08 15:00:00,20.68,20.71,20.61,20.63,811452.0,20.5875,20.6173,20.5178,20.5377,811452.0
2024-11-08 15:30:00,20.63,20.63,20.55,20.61,2474035.0,20.5377,20.5377,20.4581,20.5178,2474035.0
2024-11-11 09:30:00,20.64,20.88,20.58,20.87,530481.0,20.5477,20.7866,20.4879,20.7766,530481.0
2024-11-11 10:00:00,20.87,20.95,20.84,20.89,520007.0,20.7766,20.8563,20.7468,20.7965,520007.0
2024-11-11 10:30:00,20.89,20.97,20.84,20.96,434994.0,20.7965,20.8762,20.7468,20.8662,434994.0
2024-11-11 11:00:00,20.96,21.04,20.94,21.03,416016.0,20.8662,20.9459,20.8463,20.9359,416016.0
2024-11-11 11:30:00,21.03,21.11,21.02,21.1,460604.0,20.9359,21.0156,20.926,21.0056,460604.0
2024-11-11 12:00:00,21.11,21.13,21.07,21.11,495848.0,21.0156,21.0355,20.9757,21.0156,495848.0
2024-11-11 12:30:00,21.11,21.11,21.02,21.03,460475.0,21.0156,21.0156,20.926,20.9359,460475.0
2024-11-11 13:00:00,21.04,21.1,21.01,21.09,413634.0,20.9459,21.0056,20.916,20.9956,413634.0
2024-11-11 13:30:00,21.09,21.09,21.02,21.05,372852.0,20.9956,20.9956,20.926,20.9558,372852.0
2024-11-11 14:00:00,21.05,21.13,21.05,21.1,420490.0,20.9558,21.0355,20.9558,21.0056,420490.0
2024-11-11 14:30:00,21.1,21.13,21.08,21.13,473657.0,21.0056,21.0355,20.9857,21.0355,473657.0
2024-11-11 15:00:00,21.13,21.15,21.1,21.13,639542.0,21.0355,21.0554,21.0056,21.0355,639542.0
2024-11-11 15:30:00,21.14,21.14,21.04,21.11,2764633.0,21.0454,21.0454,20.9459,21.0156,2764633.0
2024-11-12 09:30:00,21.09,21.13,21.02,21.09,310288.0,20.9956,21.0355,20.926,20.9956,310288.0
2024-11-12 10:00:00,21.09,21.15,21.04,21.07,1303455.0,20.9956,21.0554,20.9459,20.9757,1303455.0
2024-11-12 10:30:00,21.07,21.1,21.04,21.07,343441.0,20.9757,21.0056,20.9459,20.9757,343441.0
2024-11-12 11:00:00,21.07,21.17,21.05,21.14,426604.0,20.9757,21.0753,20.9558,21.0454,426604.0
2024-11-12 11:30:00,21.14,21.15,21.08,21.09,220931.0,21.0454,21.0554,20.9857,20.9956,220931.0
2024-11-12 12:00:00,21.08,21.14,21.07,21.13,258923.0,20.9857,21.0454,20.9757,21.0355,258923.0
2024-11-12 12:30:00,21.13,21.16,21.09,21.1,226754.0,21.0355,21.0653,20.9956,21.0056,226754.0
2024-11-12 13:00:00,21.09,21.12,21.05,21.12,249814.0,20.9956,21.0255,20.9558,21.0255,249814.0
2024-11-12 13:30:00,21.12,21.23,21.1,21.21,239091.0,21.0255,21.135,21.0056,21.1151,239091.0
2024-11-12 14:00:00,21.22,21.27,21.21,21.25,286992.0,21.1251,21.1748,21.1151,21.1549,286992.0
2024-11-12 14:30:00,21.25,21.29,21.24,21.27,301227.0,21.1549,21.1947,21.145,21.1748,301227.0
2024-11-12 15:00:00,21.27,21.29,21.25,21.27,330429.0,21.1748,21.1947,21.1549,21.1748,330429.0
2024-11-12 15:30:00,21.27,21.3,21.17,21.2,1916259.0,21.1748,21.2047,21.0753,21.1052,1916259.0
2024-11-13 09:30:00,21.26,21.41,21.25,21.32,508603.0,21.1649,21.3142,21.1549,21.2246,508603.0
2024-11-13 10:00:00,21.32,21.33,21.21,21.3,326315.0,21.2246,21.2346,21.1151,21.2047,326315.0
2024-11-13 10:30:00,21.3,21.35,21.26,21.32,260110.0,21.2047,21.2545,21.1649,21.2246,260110.0
2024-11-13 11:00:00,21.33,21.33,21.19,21.21,226626.0,21.2346,21.2346,21.0952,21.1151,226626.0
2024-11-13 11:30:00,21.21,21.27,21.18,21.25,169347.0,21.1151,21.1748,21.0852,21.1549,169347.0
2024-11-13 12:00:00,21.25,21.28,21.2,21.21,238527.0,21.1549,21.1848,21.1052,21.1151,238527.0
2024-11-13 12:30:00,21.21,21.51,21.2,21.46,4215633.0,21.1151,21.4138,21.1052,21.364,4215633.0
2024-11-13 13:00:00,21.46,21.51,21.2,21.24,2634657.0,21.364,21.4138,21.1052,21.145,2634657.0
2024-11-13 13:30:00,21.24,21.28,21.15,21.18,545312.0,21.145,21.1848,21.0554,21.0852,545312.0
2024-11-13 14:00:00,21.18,21.22,21.13,21.16,487716.0,21.0852,21.1251,21.0355,21.0653,487716.0
2024-11-13 14:30:00,21.16,21.2,21.13,21.19,394602.0,21.0653,21.1052,21.0355,21.0952,394602.0
2024-11-13 15:00:00,21.19,21.29,21.18,21.28,499129.0,21.0952,21.1947,21.0852,21.1848,499129.0
2024-11-13 15:30:00,21.29,21.33,21.25,21.27,1678098.0,21.1947,21.2346,21.1549,21.1748,1678098.0
2024-11-14 09:30:00,21.24,21.33,21.14,21.32,510142.0,21.145,21.2346,21.0454,21.2246,510142.0
2024-11-14 10:00:00,21.31,21.35,21.25,21.34,255910.0,21.2147,21.2545,21.1549,21.2445,255910.0
2024-11-14 10:30:00,21.34,21.38,21.31,21.34,189027.0,21.2445,21.2843,21.2147,21.2445,189027.0
2024-11-14 11:00:00,21.34,21.36,21.3,21.36,291624.0,21.2445,21.2644,21.2047,21.2644,291624.0
2024-11-14 11:30:00,21.36,21.36,21.21,21.21,331570.0,21.2644,21.2644,21.1151,21.1151,331570.0
2024-11-14 12:00:00,21.21,21.23,21.15,21.16,170562.0,21.1151,21.135,21.0554,21.0653,170562.0
2024-11-14 12:30:00,21.16,21.19,21.1,21.18,420901.0,21.0653,21.0952,21.0056,21.0852,420901.0
2024-11-14 13:00:00,21.17,21.19,21.15,21.15,106835.0,21.0753,21.0952,21.0554,21.0554,106835.0
2024-11-14 13:30:00,21.16,21.17,21.12,21.14,179603.0,21.0653,21.0753,21.0255,21.0454,179603.0
2024-11-14 14:00:00,21.15,21.19,21.14,21.19,349858.0,21.0554,21.0952,21.0454,21.0952,349858.0
2024-11-14 14:30:00,21.18,21.21,21.17,21.21,640571.0,21.0852,21.1151,21.0753,21.1151,640571.0
2024-11-14 15:00:00,21.2,21.2,21.07,21.07,450126.0,21.1052,21.1052,20.9757,20.9757,450126.0
2024-11-14 15:30:00,21.07,21.09,20.88,20.99,3185133.0,20.9757,20.9956,20.7866,20.8961,3185133.0
2024-11-15 09:30:00,20.86,21.12,20.86,20.96,886660.0,20.7667,21.0255,20.7667,20.8662,886660.0
2024-11-15 10:00:00,20.95,21.0,20.93,20.98,378808.0,20.8563,20.906,20.8364,20.8861,378808.0
2024-11-15 10:30:00,20.98,21.0,20.94,20.96,461314.0,20.8861,20.906,20.8463,20.8662,461314.0
2024-11-15 11:00:00,20.96,21.03,20.94,21.01,316371.0,20.8662,20.9359,20.8463,20.916,316371.0
2024-11-15 11:30:00,21.01,21.02,20.96,21.02,200414.0,20.916,20.926,20.8662,20.926,200414.0
2024-11-15 12:00:00,21.02,21.02,20.92,20.92,254300.0,20.926,20.926,20.8264,20.8264,254300.0
2024-11-15 12:30:00,20.93,20.93,20.87,20.89,529892.0,20.8364,20.8364,20.7766,20.7965,529892.0
2024-11-15 13:00:00,20.88,20.89,20.83,20.84,586335.0,20.7866,20.7965,20.7368,20.7468,586335.0
2024-11-15 13:30:00,20.83,20.89,20.82,20.88,308243.0,20.7368,20.7965,20.7269,20.7866,308243.0
2024-11-15 14:00:00,20.89,20.95,20.86,20.89,380491.0,20.7965,20.8563,20.7667,20.7965,380491.0
2024-11-15 14:30:00,20.89,21.01,20.89,21.01,384725.0,20.7965,20.916,20.7965,20.916,384725.0
2024-11-15 15:00:00,21.01,21.06,20.98,20.98,1079446.0,20.916,20.9658,20.8861,20.8861,1079446.0
2024-11-15 15:30:00,20.98,21.09,20.96,21.0,4313778.0,20.8861,20.9956,20.8662,20.906,4313778.0
2024-11-18 09:30:00,20.94,21.05,20.89,21.01,630066.0,20.8463,20.9558,20.7965,20.916,630066.0
2024-11-18 10:00:00,21.01,21.06,20.92,20.93,397818.0,20.916,20.9658,20.8264,20.8364,397818.0
2024-11-18 10:30:00,20.92,20.99,20.9,20.98,450742.0,20.8264,20.8961,20.8065,20.8861,450742.0
2024-11-18 11:00:00,20.97,21.13,20.96,21.08,797002.0,20.8762,21.0355,20.8662,20.9857,797002.0
2024-11-18 11:30:00,21.08,21.11,21.06,21.07,630851.0,20.9857,21.0156,20.9658,20.9757,630851.0
2024-11-18 12:00:00,21.07,21.12,21.06,21.12,472322.0,20.9757,21.0255,20.9658,21.0255,472322.0
2024-11-18 12:30:00,21.12,21.16,21.08,21.14,604509.0,21.0255,21.0653,20.9857,21.0454,604509.0
2024-11-18 13:00:00,21.14,21.19,21.11,21.16,493409.0,21.0454,21.0952,21.0156,21.0653,493409.0
2024-11-18 13:30:00,21.15,21.16,21.05,21.06,571222.0,21.0554,21.0653,20.9558,20.9658,571222.0
2024-11-18 14:00:00,21.05,21.06,21.02,21.03,584524.0,20.9558,20.9658,20.926,20.9359,584524.0
2024-11-18 14:30:00,21.02,21.07,21.01,21.07,526233.0,20.926,20.9757,20.916,20.9757,526233.0
2024-11-18 15:00:00,21.07,21.09,21.02,21.03,609222.0,20.9757,20.9956,20.926,20.9359,609222.0
2024-11-18 15:30:00,21.03,21.06,20.99,21.04,2577691.0,20.9359,20.9658,20.8961,20.9459,2577691.0
2024-11-19 09:30:00,20.95,21.13,20.9,21.05,635195.0,20.8563,21.0355,20.8065,20.9558,635195.0
2024-11-19 10:00:00,21.05,21.09,20.99,21.09,989977.0,20.9558,20.9956,20.8961,20.9956,989977.0
2024-11-19 10:30:00,21.09,21.1,21.01,21.04,1621615.0,20.9956,21.0056,20.916,20.9459,1621615.0
2024-11-19 11:00:00,21.03,21.12,21.02,21.07,2067386.0,20.9359,21.0255,20.926,20.9757,2067386.0
2024-11-19 11:30:00,21.07,21.08,21.03,21.07,1171882.0,20.9757,20.9857,20.9359,20.9757,1171882.0
2024-11-19 12:00:00,21.07,21.07,21.04,21.05,421358.0,20.9757,20.9757,20.9459,20.9558,421358.0
2024-11-19 12:30:00,21.05,21.07,21.03,21.05,452707.0,20.9558,20.9757,20.9359,20.9558,452707.0
2024-11-19 13:00:00,21.06,21.06,21.0,21.01,557279.0,20.9658,20.9658,20.906,20.916,557279.0
2024-11-19 13:30:00,21.01,21.07,20.98,21.01,875010.0,20.916,20.9757,20.8861,20.916,875010.0
2024-11-19 14:00:00,21.02,21.04,20.98,21.04,149419.0,20.926,20.9459,20.8861,20.9459,149419.0
2024-11-19 14:30:00,21.04,21.04,20.97,21.0,314692.0,20.9459,20.9459,20.8762,20.906,314692.0
2024-11-19 15:00:00,21.0,21.02,20.99,21.02,267558.0,20.906,20.926,20.8961,20.926,267558.0
2024-11-19 15:30:00,21.02,21.05,20.96,20.99,2027118.0,20.926,20.9558,20.8662,20.8961,2027118.0
2024-11-20 09:30:00,20.97,21.29,20.96,21.15,2138152.0,20.8762,21.1947,20.8662,21.0554,2138152.0
2024-11-20 10:00:00,21.14,21.18,21.1,21.14,1676228.0,21.0454,21.0852,21.0056,21.0454,1676228.0
2024-11-20 10:30:00,21.14,21.21,21.08,21.09,1014658.0,21.0454,21.1151,20.9857,20.9956,1014658.0
2024-11-20 11:00:00,21.08,21.12,21.03,21.07,766061.0,20.9857,21.0255,20.9359,20.9757,766061.0
2024-11-20 11:30:00,21.08,21.11,21.06,21.1,215723.0,20.9857,21.0156,20.9658,21.0056,215723.0
2024-11-20 12:00:00,21.1,21.11,21.08,21.11,250605.0,21.0056,21.0156,20.9857,21.0156,250605.0
2024-11-20 12:30:00,21.11,21.12,21.08,21.09,223984.0,21.0156,21.0255,20.9857,20.9956,223984.0
2024-11-20 13:00:00,21.09,21.09,21.05,21.07,125135.0,20.9956,20.9956,20.9558,20.9757,125135.0
2024-11-20 13:30:00,21.08,21.08,21.03,21.05,216084.0,20.9857,20.9857,20.9359,20.9558,216084.0
2024-11-20 14:00:00,21.04,21.07,21.04,21.05,133214.0,20.9459,20.9757,20.9459,20.9558,133214.0
2024-11-20 14:30:00,21.05,21.06,21.03,21.04,142195.0,20.9558,20.9658,20.9359,20.9459,142195.0
2024-11-20 15:00:00,21.04,21.05,20.99,21.05,364609.0,20.9459,20.9558,20.8961,20.9558,364609.0
2024-11-20 15:30:00,21.05,21.12,21.04,21.08,2204984.0,20.9558,21.0255,20.9459,20.9857,2204984.0
2024-11-21 09:30:00,21.17,21.2,21.02,21.18,1041973.0,21.0753,21.1052,20.926,21.0852,1041973.0
2024-11-21 10:00:00,21.18,21.22,21.14,21.16,2128020.0,21.0852,21.1251,21.0454,21.0653,2128020.0
2024-11-21 10:30:00,21.16,21.22,21.15,21.18,607176.0,21.0653,21.1251,21.0554,21.0852,607176.0
2024-11-21 11:00:00,21.19,21.22,21.17,21.2,602651.0,21.0952,21.1251,21.0753,21.1052,602651.0
2024-11-21 11:30:00,21.2,21.28,21.15,21.23,2500957.0,21.1052,21.1848,21.0554,21.135,2500957.0
2024-11-21 12:00:00,21.23,21.27,21.2,21.26,1239276.0,21.135,21.1748,21.1052,21.1649,1239276.0
2024-11-21 12:30:00,21.26,21.27,21.22,21.25,606166.0,21.1649,21.1748,21.1251,21.1549,606166.0
2024-11-21 13:00:00,21.25,21.37,21.24,21.34,875107.0,21.1549,21.2744,21.145,21.2445,875107.0
2024-11-21 13:30:00,21.33,21.35,21.28,21.29,312444.0,21.2346,21.2545,21.1848,21.1947,312444.0
2024-11-21 14:00:00,21.3,21.32,21.22,21.25,411494.0,21.2047,21.2246,21.1251,21.1549,411494.0
2024-11-21 14:30:00,21.24,21.25,21.17,21.23,1780560.0,21.145,21.1549,21.0753,21.135,1780560.0
2024-11-21 15:00:00,21.23,21.24,21.17,21.19,581031.0,21.135,21.145,21.0753,21.0952,581031.0
2024-11-21 15:30:00,21.19,21.25,21.18,21.2,5435368.0,21.0952,21.1549,21.0852,21.1052,5435368.0
2024-11-22 09:30:00,21.33,21.42,21.29,21.35,1086831.0,21.2346,21.3242,21.1947,21.2545,1086831.0
2024-11-22 10:00:00,21.36,21.39,21.27,21.28,414560.0,21.2644,21.2943,21.1748,21.1848,414560.0
2024-11-22 10:30:00,21.28,21.32,21.2,21.22,270859.0,21.1848,21.2246,21.1052,21.1251,270859.0
2024-11-22 11:00:00,21.22,21.27,21.21,21.27,397589.0,21.1251,21.1748,21.1151,21.1748,397589.0
2024-11-22 11:30:00,21.27,21.27,21.16,21.21,696034.0,21.1748,21.1748,21.0653,21.1151,696034.0
2024-11-22 12:00:00,21.21,21.34,21.21,21.34,384825.0,21.1151,21.2445,21.1151,21.2445,384825.0
2024-11-22 12:30:00,21.33,21.45,21.33,21.41,344159.0,21.2346,21.354,21.2346,21.3142,344159.0
2024-11-22 13:00:00,21.4,21.44,21.32,21.38,579922.0,21.3043,21.3441,21.2246,21.2843,579922.0
2024-11-22 13:30:00,21.37,21.4,21.36,21.39,261480.0,21.2744,21.3043,21.2644,21.2943,261480.0
2024-11-22 14:00:00,21.39,21.41,21.32,21.34,639760.0,21.2943,21.3142,21.2246,21.2445,639760.0
2024-11-22 14:30:00,21.34,21.37,21.33,21.33,426032.0,21.2445,21.2744,21.2346,21.2346,426032.0
2024-11-22 15:00:00,21.34,21.34,21.26,21.29,546355.0,21.2445,21.2445,21.1649,21.1947,546355.0
2024-11-22 15:30:00,21.29,21.36,21.28,21.36,2225806.0,21.1947,21.2644,21.1848,21.2644,2225806.0
2024-11-25 09:30:00,21.43,21.5,21.2,21.27,634802.0,21.3341,21.4038,21.1052,21.1748,634802.0
2024-11-25 10:00:00,21.28,21.28,21.15,21.21,396338.0,21.1848,21.1848,21.0554,21.1151,396338.0
2024-11-25 10:30:00,21.21,21.25,21.16,21.25,322855.0,21.1151,21.1549,21.0653,21.1549,322855.0
2024-11-25 11:00:00,21.24,21.25,21.11,21.11,249783.0,21.145,21.1549,21.0156,21.0156,249783.0
2024-11-25 11:30:00,21.12,21.14,21.08,21.12,175995.0,21.0255,21.0454,20.9857,21.0255,175995.0
2024-11-25 12:00:00,21.12,21.15,21.04,21.04,277316.0,21.0255,21.0554,20.9459,20.9459,277316.0
2024-11-25 12:30:00,21.04,21.1,21.03,21.07,177264.0,20.9459,21.0056,20.9359,20.9757,177264.0
2024-11-25 13:00:00,21.07,21.14,21.07,21.14,201062.0,20.9757,21.0454,20.9757,21.0454,201062.0
2024-11-25 13:30:00,21.14,21.22,21.11,21.21,241587.0,21.0454,21.1251,21.0156,21.1151,241587.0
2024-11-25 14:00:00,21.21,21.26,21.19,21.21,385956.0,21.1151,21.1649,21.0952,21.1151,385956.0
2024-11-25 14:30:00,21.21,21.22,21.18,21.2,234541.0,21.1151,21.1251,21.0852,21.1052,234541.0
2024-11-25 15:00:00,21.2,21.2,21.11,21.15,338870.0,21.1052,21.1052,21.0156,21.0554,338870.0
2024-11-25 15:30:00,21.14,21.2,21.12,21.19,1754496.0,21.0454,21.1052,21.0255,21.0952,1754496.0
2024-11-26 09:30:00,21.29,21.34,21.18,21.26,324434.0,21.1947,21.2445,21.0852,21.1649,324434.0
2024-11-26 10:00:00,21.26,21.44,21.25,21.4,482096.0,21.1649,21.3441,21.1549,21.3043,482096.0
2024-11-26 10:30:00,21.4,21.45,21.4,21.44,307431.0,21.3043,21.354,21.3043,21.3441,307431.0
2024-11-26 11:00:00,21.44,21.45,21.41,21.44,317475.0,21.3441,21.354,21.3142,21.3441,317475.0
2024-11-26 11:30:00,21.44,21.46,21.39,21.46,279668.0,21.3441,21.364,21.2943,21.364,279668.0
2024-11-26 12:00:00,21.46,21.46,21.33,21.34,252273.0,21.364,21.364,21.2346,21.2445,252273.0
2024-11-26 12:30:00,21.34,21.37,21.32,21.36,322176.0,21.2445,21.2744,21.2246,21.2644,322176.0
2024-11-26 13:00:00,21.36,21.44,21.35,21.42,226172.0,21.2644,21.3441,21.2545,21.3242,226172.0
2024-11-26 13:30:00,21.42,21.45,21.4,21.44,260130.0,21.3242,21.354,21.3043,21.3441,260130.0
2024-11-26 14:00:00,21.43,21.45,21.37,21.42,293341.0,21.3341,21.354,21.2744,21.3242,293341.0
2024-11-26 14:30:00,21.43,21.49,21.42,21.48,266260.0,21.3341,21.3939,21.3242,21.3839,266260.0
2024-11-26 15:00:00,21.48,21.56,21.47,21.51,715611.0,21.3839,21.4635,21.3739,21.4138,715611.0
2024-11-26 15:30:00,21.51,21.55,21.45,21.5,2423799.0,21.4138,21.4536,21.354,21.4038,2423799.0
2024-11-27 09:30:00,21.55,21.64,21.47,21.57,329732.0,21.4536,21.5432,21.3739,21.4735,329732.0
2024-11-27 10:00:00,21.57,21.71,21.57,21.71,324259.0,21.4735,21.6129,21.4735,21.6129,324259.0
2024-11-27 10:30:00,21.71,21.71,21.61,21.63,405507.0,21.6129,21.6129,21.5133,21.5332,405507.0
2024-11-27 11:00:00,21.63,21.64,21.58,21.64,455377.0,21.5332,21.5432,21.4835,21.5432,455377.0
2024-11-27 11:30:00,21.64,21.69,21.63,21.69,291074.0,21.5432,21.593,21.5332,21.593,291074.0
2024-11-27 12:00:00,21.69,21.7,21.65,21.7,232281.0,21.593,21.6029,21.5531,21.6029,232281.0
2024-11-27 12:30:00,21.7,21.7,21.67,21.69,194050.0,21.6029,21.6029,21.573,21.593,194050.0
2024-11-27 13:00:00,21.69,21.69,21.67,21.68,122425.0,21.593,21.593,21.573,21.583,122425.0
2024-11-27 13:30:00,21.68,21.72,21.67,21.69,303623.0,21.583,21.6228,21.573,21.593,303623.0
2024-11-27 14:00:00,21.69,21.7,21.67,21.69,284661.0,21.593,21.6029,21.573,21.593,284661.0
2024-11-27 14:30:00,21.69,21.7,21.66,21.69,273391.0,21.593,21.6029,21.5631,21.593,273391.0
2024-11-27 15:00:00,21.69,21.69,21.63,21.64,373942.0,21.593,21.593,21.5332,21.5432,373942.0
2024-11-27 15:30:00,21.64,21.67,21.57,21.62,1774819.0,21.5432,21.573,21.4735,21.5233,1774819.0
2024-11-29 09:30:00,21.62,21.72,21.6,21.66,343463.0,21.5233,21.6228,21.5034,21.5631,343463.0
2024-11-29 10:00:00,21.67,21.68,21.59,21.62,294106.0,21.573,21.583,21.4934,21.5233,294106.0
2024-11-29 10:30:00,21.62,21.63,21.57,21.62,180230.0,21.5233,21.5332,21.4735,21.5233,180230.0
2024-11-29 11:00:00,21.62,21.63,21.59,21.61,204873.0,21.5233,21.5332,21.4934,21.5133,204873.0
2024-11-29 11:30:00,21.61,21.65,21.6,21.64,185874.0,21.5133,21.5531,21.5034,21.5432,185874.0
2024-11-29 12:00:00,21.64,21.68,21.6,21.61,242977.0,21.5432,21.583,21.5034,21.5133,242977.0
2024-11-29 12:30:00,21.61,21.66,21.6,21.64,1390128.0,21.5133,21.5631,21.5034,21.5432,1390128.0
2024-12-02 09:30:00,20.7,20.86,20.52,20.62,5075890.0,20.6074,20.7667,20.4282,20.5277,5075890.0
2024-12-02 10:00:00,20.61,20.65,20.31,20.39,3848638.0,20.5178,20.5576,20.2191,20.2988,3848638.0
2024-12-02 10:30:00,20.38,20.5,20.31,20.32,2334544.0,20.2888,20.4083,20.2191,20.2291,2334544.0
2024-12-02 11:00:00,20.31,20.38,20.12,20.13,2107197.0,20.2191,20.2888,20.03,20.0399,2107197.0
2024-12-02 11:30:00,20.13,20.18,20.08,20.17,2463333.0,20.0399,20.0897,19.9902,20.0798,2463333.0
2024-12-02 12:00:00,20.17,20.42,20.16,20.42,2335135.0,20.0798,20.3286,20.0698,20.3286,2335135.0
2024-12-02 12:30:00,20.42,20.53,20.4,20.49,1989987.0,20.3286,20.4381,20.3087,20.3983,1989987.0
2024-12-02 13:00:00,20.5,20.55,20.37,20.46,1631313.0,20.4083,20.4581,20.2789,20.3685,1631313.0
2024-12-02 13:30:00,20.46,20.55,20.43,20.54,1278978.0,20.3685,20.4581,20.3386,20.4481,1278978.0
2024-12-02 14:00:00,20.54,20.71,20.53,20.64,2318958.0,20.4481,20.6173,20.4381,20.5477,2318958.0
2024-12-02 14:30:00,20.64,20.85,20.62,20.83,2651447.0,20.5477,20.7567,20.5277,20.7368,2651447.0
2024-12-02 15:00:00,20.84,20.86,20.78,20.82,2979845.0,20.7468,20.7667,20.687,20.7269,2979845.0
2024-12-02 15:30:00,20.81,20.85,20.48,20.56,9864215.0,20.7169,20.7567,20.3884,20.468,9864215.0
2024-12-03 09:30:00,20.99,21.18,20.89,21.17,10154978.0,20.8961,21.0852,20.7965,21.0753,10154978.0
2024-12-03 10:00:00,21.17,21.2,21.06,21.09,5238587.0,21.0753,21.1052,20.9658,20.9956,5238587.0
2024-12-03 10:30:00,21.09,21.1,20.94,21.05,3926697.0,20.9956,21.0056,20.8463,20.9558,3926697.0
2024-12-03 11:00:00,21.05,21.06,20.76,20.86,3252273.0,20.9558,20.9658,20.6671,20.7667,3252273.0
2024-12-03 11:30:00,20.86,20.87,20.74,20.75,2218852.0,20.7667,20.7766,20.6472,20.6572,2218852.0
2024-12-03 12:00:00,20.76,20.95,20.75,20.94,1744942.0,20.6671,20.8563,20.6572,20.8463,1744942.0
2024-12-03 12:30:00,20.94,20.96,20.82,20.82,1493997.0,20.8463,20.8662,20.7269,20.7269,1493997.0
2024-12-03 13:00:00,20.82,20.96,20.8,20.96,1872584.0,20.7269,20.8662,20.7069,20.8662,1872584.0
2024-12-03 13:30:00,20.96,21.02,20.91,20.91,1154209.0,20.8662,20.926,20.8164,20.8164,1154209.0
2024-12-03 14:00:00,20.92,21.01,20.89,20.98,1866732.0,20.8264,20.916,20.7965,20.8861,1866732.0
2024-12-03 14:30:00,20.98,21.07,20.96,21.05,2182762.0,20.8861,20.9757,20.8662,20.9558,2182762.0
2024-12-03 15:00:00,21.05,21.06,20.91,20.99,2409292.0,20.9558,20.9658,20.8164,20.8961,2409292.0
2024-12-03 15:30:00,20.98,21.02,20.84,20.85,7064771.0,20.8861,20.926,20.7468,20.7567,7064771.0
2024-12-04 09:30:00,20.89,21.0,20.65,20.75,2165241.0,20.7965,20.906,20.5576,20.6572,2165241.0
2024-12-04 10:00:00,20.75,20.78,20.55,20.69,2198254.0,20.6572,20.687,20.4581,20.5974,2198254.0
2024-12-04 10:30:00,20.69,20.71,20.55,20.55,1638987.0,20.5974,20.6173,20.4581,20.4581,1638987.0
2024-12-04 11:00:00,20.56,20.65,20.48,20.64,1122520.0,20.468,20.5576,20.3884,20.5477,1122520.0
2024-12-04 11:30:00,20.64,20.65,20.56,20.61,975539.0,20.5477,20.5576,20.468,20.5178,975539.0
2024-12-04 12:00:00,20.61,20.63,20.5,20.52,1196814.0,20.5178,20.5377,20.4083,20.4282,1196814.0
2024-12-04 12:30:00,20.51,20.57,20.51,20.57,704845.0,20.4182,20.478,20.4182,20.478,704845.0
2024-12-04 13:00:00,20.57,20.61,20.49,20.51,856219.0,20.478,20.5178,20.3983,20.4182,856219.0
2024-12-04 13:30:00,20.51,20.51,20.42,20.46,1206456.0,20.4182,20.4182,20.3286,20.3685,1206456.0
2024-12-04 14:00:00,20.46,20.55,20.46,20.54,838211.0,20.3685,20.4581,20.3685,20.4481,838211.0
2024-12-04 14:30:00,20.54,20.56,20.46,20.48,1093994.0,20.4481,20.468,20.3685,20.3884,1093994.0
2024-12-04 15:00:00,20.48,20.55,20.44,20.55,1095041.0,20.3884,20.4581,20.3486,20.4581,1095041.0
2024-12-04 15:30:00,20.55,20.6,20.5,20.53,3937151.0,20.4581,20.5078,20.4083,20.4381,3937151.0
2024-12-05 09:30:00,20.72,20.81,20.5,20.62,915736.0,20.6273,20.7169,20.4083,20.5277,915736.0
2024-12-05 10:00:00,20.62,20.71,20.59,20.61,683162.0,20.5277,20.6173,20.4979,20.5178,683162.0
2024-12-05 10:30:00,20.61,20.62,20.52,20.6,467202.0,20.5178,20.5277,20.4282,20.5078,467202.0
2024-12-05 11:00:00,20.6,20.66,20.59,20.64,369498.0,20.5078,20.5676,20.4979,20.5477,369498.0
2024-12-05 11:30:00,20.64,20.68,20.62,20.66,361083.0,20.5477,20.5875,20.5277,20.5676,361083.0
2024-12-05 12:00:00,20.65,20.66,20.6,20.62,401008.0,20.5576,20.5676,20.5078,20.5277,401008.0
2024-12-05 12:30:00,20.62,20.66,20.6,20.66,199052.0,20.5277,20.5676,20.5078,20.5676,199052.0
2024-12-05 13:00:00,20.65,20.71,20.65,20.69,286287.0,20.5576,20.6173,20.5576,20.5974,286287.0
2024-12-05 13:30:00,20.68,20.69,20.61,20.66,357077.0,20.5875,20.5974,20.5178,20.5676,357077.0
2024-12-05 14:00:00,20.66,20.66,20.25,20.46,3602519.0,20.5676,20.5676,20.1594,20.3685,3602519.0
2024-12-05 14:30:00,20.46,20.6,20.43,20.54,3304378.0,20.3685,20.5078,20.3386,20.4481,3304378.0
2024-12-05 15:00:00,20.55,20.59,20.46,20.48,1500857.0,20.4581,20.4979,20.3685,20.3884,1500857.0
2024-12-05 15:30:00,20.48,20.53,20.36,20.4,3167923.0,20.3884,20.4381,20.2689,20.3087,3167923.0
2024-12-06 09:30:00,20.5,20.63,20.3,20.37,1016075.0,20.4083,20.5377,20.2092,20.2789,1016075.0
2024-12-06 10:00:00,20.37,20.37,20.18,20.23,847545.0,20.2789,20.2789,20.0897,20.1395,847545.0
2024-12-06 10:30:00,20.23,20.31,20.18,20.3,580865.0,20.1395,20.2191,20.0897,20.2092,580865.0
2024-12-06 11:00:00,20.3,20.33,20.26,20.29,316193.0,20.2092,20.239,20.1694,20.1992,316193.0
2024-12-06 11:30:00,20.28,20.3,20.24,20.25,252480.0,20.1893,20.2092,20.1494,20.1594,252480.0
2024-12-06 12:00:00,20.25,20.25,20.13,20.14,270550.0,20.1594,20.1594,20.0399,20.0499,270550.0
2024-12-06 12:30:00,20.13,20.19,20.09,20.19,704868.0,20.0399,20.0997,20.0001,20.0997,704868.0
2024-12-06 13:00:00,20.18,20.31,20.18,20.25,533277.0,20.0897,20.2191,20.0897,20.1594,533277.0
2024-12-06 13:30:00,20.24,20.28,20.22,20.27,212644.0,20.1494,20.1893,20.1295,20.1793,212644.0
2024-12-06 14:00:00,20.26,20.33,20.25,20.28,455031.0,20.1694,20.239,20.1594,20.1893,455031.0
2024-12-06 14:30:00,20.28,20.29,20.24,20.29,531707.0,20.1893,20.1992,20.1494,20.1992,531707.0
2024-12-06 15:00:00,20.28,20.33,20.28,20.32,585204.0,20.1893,20.239,20.1893,20.2291,585204.0
2024-12-06 15:30:00,20.32,20.34,20.26,20.33,2700147.0,20.2291,20.249,20.1694,20.239,2700147.0
2024-12-09 09:30:00,20.2,20.35,20.06,20.31,1304435.0,20.1096,20.259,19.9703,20.2191,1304435.0
2024-12-09 10:00:00,20.32,20.37,20.28,20.36,696883.0,20.2291,20.2789,20.1893,20.2689,696883.0
2024-12-09 10:30:00,20.36,20.39,20.21,20.28,570345.0,20.2689,20.2988,20.1196,20.1893,570345.0
2024-12-09 11:00:00,20.27,20.33,20.22,20.29,504425.0,20.1793,20.239,20.1295,20.1992,504425.0
2024-12-09 11:30:00,20.29,20.43,20.28,20.38,830930.0,20.1992,20.3386,20.1893,20.2888,830930.0
2024-12-09 12:00:00,20.38,20.39,20.3,20.32,286318.0,20.2888,20.2988,20.2092,20.2291,286318.0
2024-12-09 12:30:00,20.32,20.32,20.25,20.25,282523.0,20.2291,20.2291,20.1594,20.1594,282523.0
2024-12-09 13:00:00,20.26,20.32,20.23,20.23,468345.0,20.1694,20.2291,20.1395,20.1395,468345.0
2024-12-09 13:30:00,20.24,20.32,20.23,20.32,259090.0,20.1494,20.2291,20.1395,20.2291,259090.0
2024-12-09 14:00:00,20.32,20.35,20.28,20.35,264370.0,20.2291,20.259,20.1893,20.259,264370.0
2024-12-09 14:30:00,20.35,20.36,20.32,20.34,250448.0,20.259,20.2689,20.2291,20.249,250448.0
2024-12-09 15:00:00,20.34,20.34,20.26,20.28,415796.0,20.249,20.249,20.1694,20.1893,415796.0
2024-12-09 15:30:00,20.27,20.28,20.2,20.23,1759699.0,20.1793,20.1893,20.1096,20.1395,1759699.0
2024-12-10 09:30:00,20.19,20.2,19.79,19.9,1384361.0,20.0997,20.1096,19.7015,19.811,1384361.0
2024-12-10 10:00:00,19.91,19.96,19.87,19.91,545402.0,19.8209,19.8707,19.7811,19.8209,545402.0
2024-12-10 10:30:00,19.9,20.06,19.87,20.05,723814.0,19.811,19.9703,19.7811,19.9603,723814.0
2024-12-10 11:00:00,20.05,20.1,19.94,20.01,425768.0,19.9603,20.0101,19.8508,19.9205,425768.0
2024-12-10 11:30:00,20.01,20.05,19.97,20.02,422003.0,19.9205,19.9603,19.8807,19.9304,422003.0
2024-12-10 12:00:00,20.01,20.07,19.98,20.04,451616.0,19.9205,19.9802,19.8906,19.9503,451616.0
2024-12-10 12:30:00,20.05,20.05,19.96,19.97,663738.0,19.9603,19.9603,19.8707,19.8807,663738.0
2024-12-10 13:00:00,19.98,19.99,19.92,19.95,355065.0,19.8906,19.9006,19.8309,19.8607,355065.0
2024-12-10 13:30:00,19.95,19.96,19.9,19.94,663247.0,19.8607,19.8707,19.811,19.8508,663247.0
2024-12-10 14:00:00,19.94,19.98,19.92,19.96,387145.0,19.8508,19.8906,19.8309,19.8707,387145.0
2024-12-10 14:30:00,19.96,20.0,19.95,19.97,403243.0,19.8707,19.9105,19.8607,19.8807,403243.0
2024-12-10 15:00:00,19.97,20.0,19.93,19.96,631457.0,19.8807,19.9105,19.8408,19.8707,631457.0
2024-12-10 15:30:00,19.95,19.99,19.82,19.89,3190893.0,19.8607,19.9006,19.7313,19.801,3190893.0
2024-12-11 09:30:00,19.96,20.03,19.84,19.91,955871.0,19.8707,19.9404,19.7512,19.8209,955871.0
2024-12-11 10:00:00,19.91,19.93,19.83,19.9,753869.0,19.8209,19.8408,19.7413,19.811,753869.0
2024-12-11 10:30:00,19.9,19.91,19.8,19.89,273019.0,19.811,19.8209,19.7114,19.801,273019.0
2024-12-11 11:00:00,19.89,19.89,19.81,19.83,441237.0,19.801,19.801,19.7214,19.7413,441237.0
2024-12-11 11:30:00,19.83,19.84,19.78,19.79,337325.0,19.7413,19.7512,19.6915,19.7015,337325.0
2024-12-11 12:00:00,19.79,19.82,19.74,19.75,529831.0,19.7015,19.7313,19.6517,19.6616,529831.0
2024-12-11 12:30:00,19.75,19.77,19.7,19.77,329509.0,19.6616,19.6815,19.6119,19.6815,329509.0
2024-12-11 13:00:00,19.77,19.78,19.71,19.75,424997.0,19.6815,19.6915,19.6218,19.6616,424997.0
2024-12-11 13:30:00,19.75,19.76,19.71,19.73,193222.0,19.6616,19.6716,19.6218,19.6417,193222.0
2024-12-11 14:00:00,19.72,19.77,19.7,19.71,422558.0,19.6318,19.6815,19.6119,19.6218,422558.0
2024-12-11 14:30:00,19.71,19.75,19.7,19.73,262288.0,19.6218,19.6616,19.6119,19.6417,262288.0
2024-12-11 15:00:00,19.73,19.74,19.67,19.7,487385.0,19.6417,19.6517,19.582,19.6119,487385.0
2024-12-11 15:30:00,19.7,19.84,19.69,19.82,2370446.0,19.6119,19.7512,19.6019,19.7313,2370446.0
2024-12-12 09:30:00,19.88,19.91,19.71,19.8,621063.0,19.7911,19.8209,19.6218,19.7114,621063.0
2024-12-12 10:00:00,19.8,19.8,19.69,19.8,642397.0,19.7114,19.7114,19.6019,19.7114,642397.0
2024-12-12 10:30:00,19.8,19.8,19.75,19.79,661578.0,19.7114,19.7114,19.6616,19.7015,661578.0
2024-12-12 11:00:00,19.79,19.8,19.73,19.77,510411.0,19.7015,19.7114,19.6417,19.6815,510411.0
2024-12-12 11:30:00,19.77,19.85,19.76,19.83,715249.0,19.6815,19.7612,19.6716,19.7413,715249.0
2024-12-12 12:00:00,19.84,19.84,19.8,19.8,340782.0,19.7512,19.7512,19.7114,19.7114,340782.0
2024-12-12 12:30:00,19.8,19.83,19.78,19.81,365578.0,19.7114,19.7413,19.6915,19.7214,365578.0
2024-12-12 13:00:00,19.82,19.85,19.8,19.81,469235.0,19.7313,19.7612,19.7114,19.7214,469235.0
2024-12-12 13:30:00,19.82,19.82,19.79,19.82,318063.0,19.7313,19.7313,19.7015,19.7313,318063.0
2024-12-12 14:00:00,19.81,19.83,19.78,19.8,738939.0,19.7214,19.7413,19.6915,19.7114,738939.0
2024-12-12 14:30:00,19.8,19.85,19.8,19.82,437676.0,19.7114,19.7612,19.7114,19.7313,437676.0
2024-12-12 15:00:00,19.82,19.88,19.79,19.87,915429.0,19.7313,19.7911,19.7015,19.7811,915429.0
2024-12-12 15:30:00,19.87,19.95,19.86,19.92,3422904.0,19.7811,19.8607,19.7711,19.8309,3422904.0
2024-12-13 09:30:00,19.86,19.94,19.79,19.81,441645.0,19.7711,19.8508,19.7015,19.7214,441645.0
2024-12-13 10:00:00,19.81,19.85,19.76,19.76,383157.0,19.7214,19.7612,19.6716,19.6716,383157.0
2024-12-13 10:30:00,19.75,19.86,19.7,19.83,1162278.0,19.6616,19.7711,19.6119,19.7413,1162278.0
2024-12-13 11:00:00,19.84,19.88,19.81,19.88,440611.0,19.7512,19.7911,19.7214,19.7911,440611.0
2024-12-13 11:30:00,19.87,19.9,19.84,19.85,483061.0,19.7811,19.811,19.7512,19.7612,483061.0
2024-12-13 12:00:00,19.85,19.89,19.79,19.8,451538.0,19.7612,19.801,19.7015,19.7114,451538.0
2024-12-13 12:30:00,19.8,19.87,19.78,19.85,634857.0,19.7114,19.7811,19.6915,19.7612,634857.0
2024-12-13 13:00:00,19.85,19.87,19.82,19.86,707433.0,19.7612,19.7811,19.7313,19.7711,707433.0
2024-12-13 13:30:00,19.86,19.86,19.76,19.78,590104.0,19.7711,19.7711,19.6716,19.6915,590104.0
2024-12-13 14:00:00,19.78,19.81,19.76,19.76,408855.0,19.6915,19.7214,19.6716,19.6716,408855.0
2024-12-13 14:30:00,19.76,19.79,19.75,19.76,356418.0,19.6716,19.7015,19.6616,19.6716,356418.0
2024-12-13 15:00:00,19.77,19.81,19.76,19.8,441487.0,19.6815,19.7214,19.6716,19.7114,441487.0
2024-12-13 15:30:00,19.8,19.86,19.75,19.76,1690550.0,19.7114,19.7711,19.6616,19.6716,1690550.0
2024-12-16 09:30:00,19.77,19.82,19.73,19.81,285207.0,19.6815,19.7313,19.6417,19.7214,285207.0
2024-12-16 10:00:00,19.82,19.85,19.75,19.83,284255.0,19.7313,19.7612,19.6616,19.7413,284255.0
2024-12-16 10:30:00,19.83,19.9,19.82,19.84,247470.0,19.7413,19.811,19.7313,19.7512,247470.0
2024-12-16 11:00:00,19.84,19.85,19.76,19.78,494903.0,19.7512,19.7612,19.6716,19.6915,494903.0
2024-12-16 11:30:00,19.78,19.78,19.73,19.78,365812.0,19.6915,19.6915,19.6417,19.6915,365812.0
2024-12-16 12:00:00,19.77,19.8,19.75,19.79,677051.0,19.6815,19.7114,19.6616,19.7015,677051.0
2024-12-16 12:30:00,19.79,19.82,19.76,19.8,266872.0,19.7015,19.7313,19.6716,19.7114,266872.0
2024-12-16 13:00:00,19.8,19.81,19.75,19.77,246926.0,19.7114,19.7214,19.6616,19.6815,246926.0
2024-12-16 13:30:00,19.77,19.81,19.76,19.79,236087.0,19.6815,19.7214,19.6716,19.7015,236087.0
2024-12-16 14:00:00,19.79,19.79,19.7,19.72,246543.0,19.7015,19.7015,19.6119,19.6318,246543.0
2024-12-16 14:30:00,19.71,19.72,19.67,19.71,278293.0,19.6218,19.6318,19.582,19.6218,278293.0
2024-12-16 15:00:00,19.71,19.72,19.6,19.66,484005.0,19.6218,19.6318,19.5123,19.572,484005.0
2024-12-16 15:30:00,19.66,19.67,19.59,19.6,1495127.0,19.572,19.582,19.5024,19.5123,1495127.0
2024-12-17 09:30:00,19.65,19.7,19.39,19.7,1117907.0,19.5621,19.6119,19.3032,19.6119,1117907.0
2024-12-17 10:00:00,19.7,19.78,19.62,19.77,875406.0,19.6119,19.6915,19.5322,19.6815,875406.0
2024-12-17 10:30:00,19.77,19.89,19.76,19.88,609746.0,19.6815,19.801,19.6716,19.7911,609746.0
2024-12-17 11:00:00,19.87,19.89,19.78,19.8,385205.0,19.7811,19.801,19.6915,19.7114,385205.0
2024-12-17 11:30:00,19.79,19.84,19.76,19.82,293723.0,19.7015,19.7512,19.6716,19.7313,293723.0
2024-12-17 12:00:00,19.82,19.85,19.78,19.79,419898.0,19.7313,19.7612,19.6915,19.7015,419898.0
2024-12-17 12:30:00,19.79,19.81,19.76,19.79,156866.0,19.7015,19.7214,19.6716,19.7015,156866.0
2024-12-17 13:00:00,19.78,19.81,19.71,19.73,234681.0,19.6915,19.7214,19.6218,19.6417,234681.0
2024-12-17 13:30:00,19.73,19.75,19.71,19.71,357463.0,19.6417,19.6616,19.6218,19.6218,357463.0
2024-12-17 14:00:00,19.72,19.73,19.66,19.69,231050.0,19.6318,19.6417,19.572,19.6019,231050.0
2024-12-17 14:30:00,19.69,19.72,19.68,19.71,413432.0,19.6019,19.6318,19.592,19.6218,413432.0
2024-12-17 15:00:00,19.71,19.74,19.69,19.73,351022.0,19.6218,19.6517,19.6019,19.6417,351022.0
2024-12-17 15:30:00,19.73,19.78,19.7,19.71,1624531.0,19.6417,19.6915,19.6119,19.6218,1624531.0
2024-12-18 09:30:00,19.67,19.75,19.62,19.7,420868.0,19.582,19.6616,19.5322,19.6119,420868.0
2024-12-18 10:00:00,19.7,19.7,19.6,19.67,268883.0,19.6119,19.6119,19.5123,19.582,268883.0
2024-12-18 10:30:00,19.67,19.77,19.66,19.76,303235.0,19.582,19.6815,19.572,19.6716,303235.0
2024-12-18 11:00:00,19.76,19.76,19.66,19.67,302011.0,19.6716,19.6716,19.572,19.582,302011.0
2024-12-18 11:30:00,19.66,19.69,19.65,19.67,279551.0,19.572,19.6019,19.5621,19.582,279551.0
2024-12-18 12:00:00,19.67,19.68,19.63,19.64,277602.0,19.582,19.592,19.5422,19.5521,277602.0
2024-12-18 12:30:00,19.64,19.67,19.62,19.66,180553.0,19.5521,19.582,19.5322,19.572,180553.0
2024-12-18 13:00:00,19.66,19.68,19.63,19.68,186784.0,19.572,19.592,19.5422,19.592,186784.0
2024-12-18 13:30:00,19.68,19.7,19.63,19.64,270057.0,19.592,19.6119,19.5422,19.5521,270057.0
2024-12-18 14:00:00,19.64,19.64,19.46,19.47,484049.0,19.5521,19.5521,19.3729,19.3829,484049.0
2024-12-18 14:30:00,19.46,19.5,19.4,19.41,411939.0,19.3729,19.4128,19.3132,19.3232,411939.0
2024-12-18 15:00:00,19.41,19.49,19.38,19.44,1168289.0,19.3232,19.4028,19.2933,19.353,1168289.0
2024-12-18 15:30:00,19.44,19.47,19.19,19.2,2804806.0,19.353,19.3829,19.1041,19.1141,2804806.0
2024-12-19 09:30:00,19.35,19.6,19.29,19.51,1396344.0,19.2634,19.5123,19.2037,19.4227,1396344.0
2024-12-19 10:00:00,19.51,19.59,19.42,19.52,591622.0,19.4227,19.5024,19.3331,19.4327,591622.0
2024-12-19 10:30:00,19.51,19.64,19.45,19.63,1740360.0,19.4227,19.5521,19.363,19.5422,1740360.0
2024-12-19 11:00:00,19.63,19.71,19.56,19.71,595125.0,19.5422,19.6218,19.4725,19.6218,595125.0
2024-12-19 11:30:00,19.71,19.71,19.65,19.66,849626.0,19.6218,19.6218,19.5621,19.572,849626.0
2024-12-19 12:00:00,19.66,19.66,19.57,19.6,397418.0,19.572,19.572,19.4824,19.5123,397418.0
2024-12-19 12:30:00,19.6,19.63,19.57,19.62,563426.0,19.5123,19.5422,19.4824,19.5322,563426.0
2024-12-19 13:00:00,19.62,19.67,19.58,19.67,402361.0,19.5322,19.582,19.4924,19.582,402361.0
2024-12-19 13:30:00,19.67,19.67,19.59,19.64,511718.0,19.582,19.582,19.5024,19.5521,511718.0
2024-12-19 14:00:00,19.64,19.65,19.6,19.63,393009.0,19.5521,19.5621,19.5123,19.5422,393009.0
2024-12-19 14:30:00,19.63,19.64,19.55,19.55,572475.0,19.5422,19.5521,19.4625,19.4625,572475.0
2024-12-19 15:00:00,19.55,19.57,19.5,19.51,1042652.0,19.4625,19.4824,19.4128,19.4227,1042652.0
2024-12-19 15:30:00,19.51,19.59,19.42,19.43,2929904.0,19.4227,19.5024,19.3331,19.3431,2929904.0
2024-12-20 09:30:00,19.41,19.55,19.36,19.52,3144545.0,19.3232,19.4625,19.2734,19.4327,3144545.0
2024-12-20 10:00:00,19.53,19.65,19.49,19.61,453889.0,19.4426,19.5621,19.4028,19.5223,453889.0
2024-12-20 10:30:00,19.62,19.68,19.61,19.64,581837.0,19.5322,19.592,19.5223,19.5521,581837.0
2024-12-20 11:00:00,19.63,19.78,19.62,19.75,433528.0,19.5422,19.6915,19.5322,19.6616,433528.0
2024-12-20 11:30:00,19.75,19.8,19.73,19.78,437295.0,19.6616,19.7114,19.6417,19.6915,437295.0
2024-12-20 12:00:00,19.79,19.83,19.76,19.82,436205.0,19.7015,19.7413,19.6716,19.7313,436205.0
2024-12-20 12:30:00,19.82,19.87,19.79,19.82,323200.0,19.7313,19.7811,19.7015,19.7313,323200.0
2024-12-20 13:00:00,19.83,19.83,19.79,19.81,392802.0,19.7413,19.7413,19.7015,19.7214,392802.0
2024-12-20 13:30:00,19.81,19.83,19.77,19.78,265927.0,19.7214,19.7413,19.6815,19.6915,265927.0
2024-12-20 14:00:00,19.78,19.85,19.74,19.8,1009077.0,19.6915,19.7612,19.6517,19.7114,1009077.0
2024-12-20 14:30:00,19.8,19.84,19.78,19.8,630516.0,19.7114,19.7512,19.6915,19.7114,630516.0
2024-12-20 15:00:00,19.81,19.85,19.79,19.82,388079.0,19.7214,19.7612,19.7015,19.7313,388079.0
2024-12-20 15:30:00,19.83,19.9,19.72,19.81,3285131.0,19.7413,19.811,19.6318,19.7214,3285131.0
2024-12-23 09:30:00,19.78,19.87,19.64,19.65,627912.0,19.6915,19.7811,19.5521,19.5621,627912.0
2024-12-23 10:00:00,19.64,19.78,19.59,19.76,581535.0,19.5521,19.6915,19.5024,19.6716,581535.0
2024-12-23 10:30:00,19.75,19.8,19.71,19.8,332080.0,19.6616,19.7114,19.6218,19.7114,332080.0
2024-12-23 11:00:00,19.8,19.88,19.77,19.86,386604.0,19.7114,19.7911,19.6815,19.7711,386604.0
2024-12-23 11:30:00,19.86,19.91,19.85,19.9,299963.0,19.7711,19.8209,19.7612,19.811,299963.0
2024-12-23 12:00:00,19.91,19.91,19.87,19.89,275820.0,19.8209,19.8209,19.7811,19.801,275820.0
2024-12-23 12:30:00,19.89,19.91,19.87,19.91,449054.0,19.801,19.8209,19.7811,19.8209,449054.0
2024-12-23 13:00:00,19.91,19.92,19.86,19.92,292999.0,19.8209,19.8309,19.7711,19.8309,292999.0
2024-12-23 13:30:00,19.92,19.93,19.89,19.92,211498.0,19.8309,19.8408,19.801,19.8309,211498.0
2024-12-23 14:00:00,19.92,19.92,19.89,19.89,272209.0,19.8309,19.8309,19.801,19.801,272209.0
2024-12-23 14:30:00,19.9,19.92,19.88,19.89,263457.0,19.811,19.8309,19.7911,19.801,263457.0
2024-12-23 15:00:00,19.89,19.95,19.88,19.95,809491.0,19.801,19.8607,19.7911,19.8607,809491.0
2024-12-23 15:30:00,19.95,20.01,19.94,19.98,1876779.0,19.8607,19.9205,19.8508,19.8906,1876779.0
2024-12-24 09:30:00,19.93,20.1,19.89,20.05,392836.0,19.8408,20.0101,19.801,19.9603,392836.0
2024-12-24 10:00:00,20.04,20.09,20.01,20.08,309543.0,19.9503,20.0001,19.9205,19.9902,309543.0
2024-12-24 10:30:00,20.09,20.12,20.05,20.07,220345.0,20.0001,20.03,19.9603,19.9802,220345.0
2024-12-24 11:00:00,20.07,20.16,20.07,20.16,426571.0,19.9802,20.0698,19.9802,20.0698,426571.0
2024-12-24 11:30:00,20.16,20.18,20.12,20.12,436874.0,20.0698,20.0897,20.03,20.03,436874.0
2024-12-24 12:00:00,20.13,20.2,20.12,20.19,360618.0,20.0399,20.1096,20.03,20.0997,360618.0
2024-12-24 12:30:00,20.19,20.22,20.14,20.21,832243.0,20.0997,20.1295,20.0499,20.1196,832243.0
2024-12-26 09:30:00,20.17,20.18,20.09,20.16,268042.0,20.0798,20.0897,20.0001,20.0698,268042.0
2024-12-26 10:00:00,20.16,20.16,20.06,20.07,232218.0,20.0698,20.0698,19.9703,19.9802,232218.0
2024-12-26 10:30:00,20.07,20.14,20.04,20.14,250715.0,19.9802,20.0499,19.9503,20.0499,250715.0
2024-12-26 11:00:00,20.14,20.18,20.13,20.16,162843.0,20.0499,20.0897,20.0399,20.0698,162843.0
2024-12-26 11:30:00,20.16,20.2,20.15,20.17,177501.0,20.0698,20.1096,20.0598,20.0798,177501.0
2024-12-26 12:00:00,20.17,20.19,20.16,20.18,145885.0,20.0798,20.0997,20.0698,20.0897,145885.0
2024-12-26 12:30:00,20.17,20.19,20.14,20.17,122087.0,20.0798,20.0997,20.0499,20.0798,122087.0
2024-12-26 13:00:00,20.17,20.19,20.16,20.17,186655.0,20.0798,20.0997,20.0698,20.0798,186655.0
2024-12-26 13:30:00,20.18,20.18,20.15,20.18,105071.0,20.0897,20.0897,20.0598,20.0897,105071.0
2024-12-26 14:00:00,20.18,20.18,20.13,20.14,146270.0,20.0897,20.0897,20.0399,20.0499,146270.0
2024-12-26 14:30:00,20.14,20.17,20.13,20.15,128529.0,20.0499,20.0798,20.0399,20.0598,128529.0
2024-12-26 15:00:00,20.15,20.18,20.14,20.18,176132.0,20.0598,20.0897,20.0499,20.0897,176132.0
2024-12-26 15:30:00,20.18,20.22,20.13,20.21,880445.0,20.0897,20.1295,20.0399,20.1196,880445.0
2024-12-27 09:30:00,20.1,20.18,20.01,20.16,624266.0,20.0101,20.0897,19.9205,20.0698,624266.0
2024-12-27 10:00:00,20.16,20.21,20.13,20.18,407372.0,20.0698,20.1196,20.0399,20.0897,407372.0
2024-12-27 10:30:00,20.18,20.25,20.17,20.2,150523.0,20.0897,20.1594,20.0798,20.1096,150523.0
2024-12-27 11:00:00,20.2,20.25,20.16,20.24,180465.0,20.1096,20.1594,20.0698,20.1494,180465.0
2024-12-27 11:30:00,20.25,20.27,20.15,20.15,296671.0,20.1594,20.1793,20.0598,20.0598,296671.0
2024-12-27 12:00:00,20.16,20.17,20.14,20.16,194409.0,20.0698,20.0798,20.0499,20.0698,194409.0
2024-12-27 12:30:00,20.16,20.17,20.12,20.16,180010.0,20.0698,20.0798,20.03,20.0698,180010.0
2024-12-27 13:00:00,20.15,20.2,20.15,20.2,117833.0,20.0598,20.1096,20.0598,20.1096,117833.0
2024-12-27 13:30:00,20.2,20.21,20.17,20.19,153470.0,20.1096,20.1196,20.0798,20.0997,153470.0
2024-12-27 14:00:00,20.19,20.24,20.18,20.23,185798.0,20.0997,20.1494,20.0897,20.1395,185798.0
2024-12-27 14:30:00,20.23,20.27,20.22,20.26,183807.0,20.1395,20.1793,20.1295,20.1694,183807.0
2024-12-27 15:00:00,20.26,20.26,20.12,20.15,485668.0,20.1694,20.1694,20.03,20.0598,485668.0
2024-12-27 15:30:00,20.14,20.21,20.09,20.14,1350910.0,20.0499,20.1196,20.0001,20.0499,1350910.0
2024-12-30 09:30:00,20.07,20.11,19.96,20.04,487591.0,19.9802,20.02,19.8707,19.9503,487591.0
2024-12-30 10:00:00,20.04,20.09,19.96,19.97,767486.0,19.9503,20.0001,19.8707,19.8807,767486.0
2024-12-30 10:30:00,19.96,20.01,19.95,20.0,191266.0,19.8707,19.9205,19.8607,19.9105,191266.0
2024-12-30 11:00:00,20.0,20.04,19.96,20.03,316488.0,19.9105,19.9503,19.8707,19.9404,316488.0
2024-12-30 11:30:00,20.03,20.06,20.01,20.03,275079.0,19.9404,19.9703,19.9205,19.9404,275079.0
2024-12-30 12:00:00,20.03,20.08,20.02,20.07,273969.0,19.9404,19.9902,19.9304,19.9802,273969.0
2024-12-30 12:30:00,20.07,20.1,20.05,20.09,300934.0,19.9802,20.0101,19.9603,20.0001,300934.0
2024-12-30 13:00:00,20.08,20.13,20.05,20.09,308033.0,19.9902,20.0399,19.9603,20.0001,308033.0
2024-12-30 13:30:00,20.09,20.12,20.07,20.08,263691.0,20.0001,20.03,19.9802,19.9902,263691.0
2024-12-30 14:00:00,20.08,20.09,20.03,20.06,203300.0,19.9902,20.0001,19.9404,19.9703,203300.0
2024-12-30 14:30:00,20.06,20.1,20.05,20.09,196079.0,19.9703,20.0101,19.9603,20.0001,196079.0
2024-12-30 15:00:00,20.09,20.14,20.07,20.11,333856.0,20.0001,20.0499,19.9802,20.02,333856.0
2024-12-30 15:30:00,20.11,20.17,20.08,20.12,1919552.0,20.02,20.0798,19.9902,20.03,1919552.0
2024-12-31 09:30:00,20.14,20.25,20.08,20.23,1518701.0,20.0747,20.1844,20.0149,20.1644,1518701.0
2024-12-31 10:00:00,20.23,20.28,20.17,20.17,525349.0,20.1644,20.2143,20.1046,20.1046,525349.0
2024-12-31 10:30:00,20.17,20.19,20.13,20.13,341053.0,20.1046,20.1246,20.0648,20.0648,341053.0
2024-12-31 11:00:00,20.14,20.17,20.07,20.07,270115.0,20.0747,20.1046,20.005,20.005,270115.0
2024-12-31 11:30:00,20.07,20.08,20.02,20.05,307764.0,20.005,20.0149,19.9551,19.985,307764.0
2024-12-31 12:00:00,20.05,20.1,20.03,20.1,528646.0,19.985,20.0349,19.9651,20.0349,528646.0
2024-12-31 12:30:00,20.1,20.17,20.09,20.17,1527681.0,20.0349,20.1046,20.0249,20.1046,1527681.0
2024-12-31 13:00:00,20.17,20.18,20.11,20.14,555127.0,20.1046,20.1146,20.0448,20.0747,555127.0
2024-12-31 13:30:00,20.14,20.19,20.13,20.16,393226.0,20.0747,20.1246,20.0648,20.0947,393226.0
2024-12-31 14:00:00,20.16,20.2,20.13,20.16,544770.0,20.0947,20.1345,20.0648,20.0947,544770.0
2024-12-31 14:30:00,20.16,20.18,20.12,20.18,588404.0,20.0947,20.1146,20.0548,20.1146,588404.0
2024-12-31 15:00:00,20.18,20.2,20.15,20.18,749535.0,20.1146,20.1345,20.0847,20.1146,749535.0
2024-12-31 15:30:00,20.17,20.26,20.15,20.2,3415703.0,20.1046,20.1943,20.0847,20.1345,3415703.0
2025-01-02 09:30:00,20.27,20.34,20.18,20.23,731651.0,20.2043,20.2741,20.1146,20.1644,731651.0
2025-01-02 10:00:00,20.23,20.26,20.15,20.19,503524.0,20.1644,20.1943,20.0847,20.1246,503524.0
2025-01-02 10:30:00,20.19,20.21,20.16,20.19,379217.0,20.1246,20.1445,20.0947,20.1246,379217.0
2025-01-02 11:00:00,20.19,20.2,20.06,20.12,282080.0,20.1246,20.1345,19.995,20.0548,282080.0
2025-01-02 11:30:00,20.12,20.15,20.09,20.12,167980.0,20.0548,20.0847,20.0249,20.0548,167980.0
2025-01-02 12:00:00,20.13,20.16,20.07,20.09,346490.0,20.0648,20.0947,20.005,20.0249,346490.0
2025-01-02 12:30:00,20.08,20.09,20.03,20.09,269406.0,20.0149,20.0249,19.9651,20.0249,269406.0
2025-01-02 13:00:00,20.09,20.09,19.99,20.01,717474.0,20.0249,20.0249,19.9252,19.9452,717474.0
2025-01-02 13:30:00,20.01,20.01,19.91,19.95,424367.0,19.9452,19.9452,19.8455,19.8853,424367.0
2025-01-02 14:00:00,19.95,19.96,19.87,19.95,368133.0,19.8853,19.8953,19.8056,19.8853,368133.0
2025-01-02 14:30:00,19.95,19.97,19.92,19.94,508419.0,19.8853,19.9053,19.8554,19.8754,508419.0
2025-01-02 15:00:00,19.94,20.0,19.93,19.98,477174.0,19.8754,19.9352,19.8654,19.9153,477174.0
2025-01-02 15:30:00,19.98,20.04,19.92,20.02,1959897.0,19.9153,19.9751,19.8554,19.9551,1959897.0
2025-01-03 09:30:00,20.1,20.2,20.01,20.14,816976.0,20.0349,20.1345,19.9452,20.0747,816976.0
2025-01-03 10:00:00,20.14,20.27,20.1,20.26,1018809.0,20.0747,20.2043,20.0349,20.1943,1018809.0
2025-01-03 10:30:00,20.26,20.36,20.24,20.36,531400.0,20.1943,20.294,20.1744,20.294,531400.0
2025-01-03 11:00:00,20.36,20.38,20.29,20.37,312795.0,20.294,20.314,20.2242,20.304,312795.0
2025-01-03 11:30:00,20.37,20.4,20.35,20.35,736327.0,20.304,20.3339,20.2841,20.2841,736327.0
2025-01-03 12:00:00,20.36,20.38,20.35,20.37,322786.0,20.294,20.314,20.2841,20.304,322786.0
2025-01-03 12:30:00,20.37,20.38,20.34,20.36,308735.0,20.304,20.314,20.2741,20.294,308735.0
2025-01-03 13:00:00,20.35,20.38,20.33,20.36,345081.0,20.2841,20.314,20.2641,20.294,345081.0
2025-01-03 13:30:00,20.37,20.37,20.3,20.32,261002.0,20.304,20.304,20.2342,20.2541,261002.0
2025-01-03 14:00:00,20.32,20.33,20.28,20.3,374138.0,20.2541,20.2641,20.2143,20.2342,374138.0
2025-01-03 14:30:00,20.31,20.36,20.3,20.34,1074157.0,20.2442,20.294,20.2342,20.2741,1074157.0
2025-01-03 15:00:00,20.34,20.39,20.32,20.35,368022.0,20.2741,20.3239,20.2541,20.2841,368022.0
2025-01-03 15:30:00,20.35,20.41,20.32,20.4,1909041.0,20.2841,20.3439,20.2541,20.3339,1909041.0
2025-01-06 09:30:00,20.4,20.44,20.04,20.17,719470.0,20.3339,20.3738,19.9751,20.1046,719470.0
2025-01-06 10:00:00,20.17,20.21,20.08,20.1,359006.0,20.1046,20.1445,20.0149,20.0349,359006.0
2025-01-06 10:30:00,20.1,20.14,20.0,20.12,591413.0,20.0349,20.0747,19.9352,20.0548,591413.0
2025-01-06 11:00:00,20.12,20.22,20.07,20.2,243124.0,20.0548,20.1545,20.005,20.1345,243124.0
2025-01-06 11:30:00,20.2,20.22,20.17,20.18,270580.0,20.1345,20.1545,20.1046,20.1146,270580.0
2025-01-06 12:00:00,20.19,20.2,20.16,20.16,244865.0,20.1246,20.1345,20.0947,20.0947,244865.0
2025-01-06 12:30:00,20.16,20.17,20.14,20.14,262206.0,20.0947,20.1046,20.0747,20.0747,262206.0
2025-01-06 13:00:00,20.14,20.15,20.06,20.07,313302.0,20.0747,20.0847,19.995,20.005,313302.0
2025-01-06 13:30:00,20.08,20.09,19.99,19.99,367927.0,20.0149,20.0249,19.9252,19.9252,367927.0
2025-01-06 14:00:00,19.99,20.0,19.9,19.91,477697.0,19.9252,19.9352,19.8355,19.8455,477697.0
2025-01-06 14:30:00,19.91,19.91,19.78,19.87,1051932.0,19.8455,19.8455,19.7159,19.8056,1051932.0
2025-01-06 15:00:00,19.86,19.95,19.86,19.93,962062.0,19.7956,19.8853,19.7956,19.8654,962062.0
2025-01-06 15:30:00,19.93,19.94,19.84,19.87,2492522.0,19.8654,19.8754,19.7757,19.8056,2492522.0
2025-01-07 09:30:00,19.9,20.0,19.87,19.96,694901.0,19.8355,19.9352,19.8056,19.8953,694901.0
2025-01-07 10:00:00,19.96,19.99,19.89,19.96,510170.0,19.8953,19.9252,19.8255,19.8953,510170.0
2025-01-07 10:30:00,19.97,20.04,19.96,20.04,675431.0,19.9053,19.9751,19.8953,19.9751,675431.0
2025-01-07 11:00:00,20.04,20.04,19.94,19.96,314253.0,19.9751,19.9751,19.8754,19.8953,314253.0
2025-01-07 11:30:00,19.96,19.97,19.88,19.89,454357.0,19.8953,19.9053,19.8156,19.8255,454357.0
2025-01-07 12:00:00,19.9,19.93,19.87,19.88,278872.0,19.8355,19.8654,19.8056,19.8156,278872.0
2025-01-07 12:30:00,19.88,19.95,19.88,19.95,345337.0,19.8156,19.8853,19.8156,19.8853,345337.0
2025-01-07 13:00:00,19.95,19.99,19.94,19.98,258574.0,19.8853,19.9252,19.8754,19.9153,258574.0
2025-01-07 13:30:00,19.98,20.01,19.96,20.0,250806.0,19.9153,19.9452,19.8953,19.9352,250806.0
2025-01-07 14:00:00,20.0,20.0,19.97,19.98,201434.0,19.9352,19.9352,19.9053,19.9153,201434.0
2025-01-07 14:30:00,19.98,19.99,19.94,19.96,388325.0,19.9153,19.9252,19.8754,19.8953,388325.0
2025-01-07 15:00:00,19.96,19.99,19.94,19.95,523105.0,19.8953,19.9252,19.8754,19.8853,523105.0
2025-01-07 15:30:00,19.96,20.0,19.93,19.99,1696681.0,19.8953,19.9352,19.8654,19.9252,1696681.0
2025-01-08 09:30:00,19.83,19.86,19.42,19.42,1565947.0,19.7657,19.7956,19.3571,19.3571,1565947.0
2025-01-08 10:00:00,19.42,19.58,19.33,19.45,1400857.0,19.3571,19.5165,19.2674,19.387,1400857.0
2025-01-08 10:30:00,19.46,19.57,19.39,19.55,968259.0,19.3969,19.5066,19.3272,19.4866,968259.0
2025-01-08 11:00:00,19.55,19.61,19.4,19.46,1074505.0,19.4866,19.5465,19.3371,19.3969,1074505.0
2025-01-08 11:30:00,19.46,19.52,19.44,19.45,461272.0,19.3969,19.4567,19.377,19.387,461272.0
2025-01-08 12:00:00,19.45,19.47,19.07,19.13,2765903.0,19.387,19.4069,19.0082,19.068,2765903.0
2025-01-08 12:30:00,19.12,19.15,19.02,19.07,841687.0,19.058,19.0879,18.9584,19.0082,841687.0
2025-01-08 13:00:00,19.07,19.21,19.07,19.12,1149644.0,19.0082,19.1477,19.0082,19.058,1149644.0
2025-01-08 13:30:00,19.12,19.14,18.92,18.95,1185269.0,19.058,19.078,18.8587,18.8886,1185269.0
2025-01-08 14:00:00,18.95,18.95,18.76,18.89,1663177.0,18.8886,18.8886,18.6992,18.8288,1663177.0
2025-01-08 14:30:00,18.89,19.02,18.82,19.02,1645763.0,18.8288,18.9584,18.759,18.9584,1645763.0
2025-01-08 15:00:00,19.02,19.12,18.98,19.0,3382399.0,18.9584,19.058,18.9185,18.9384,3382399.0
2025-01-08 15:30:00,19.01,19.28,18.99,19.25,5392944.0,18.9484,19.2175,18.9285,19.1876,5392944.0
2025-01-10 09:30:00,17.97,18.18,17.06,17.65,10616194.0,17.9118,18.1211,17.0047,17.5928,10616194.0
2025-01-10 10:00:00,17.65,17.7,17.13,17.14,7004668.0,17.5928,17.6426,17.0745,17.0845,7004668.0
2025-01-10 10:30:00,17.14,17.58,16.9,17.48,6492184.0,17.0845,17.523,16.8452,17.4234,6492184.0
2025-01-10 11:00:00,17.48,17.68,17.39,17.5,4549120.0,17.4234,17.6227,17.3336,17.4433,4549120.0
2025-01-10 11:30:00,17.51,17.57,17.25,17.3,3825909.0,17.4533,17.5131,17.1941,17.2439,3825909.0
2025-01-10 12:00:00,17.3,17.31,17.02,17.08,3168277.0,17.2439,17.2539,16.9648,17.0246,3168277.0
2025-01-10 12:30:00,17.09,17.27,17.05,17.27,2717909.0,17.0346,17.214,16.9947,17.214,2717909.0
2025-01-10 13:00:00,17.27,17.48,17.19,17.35,2309925.0,17.214,17.4234,17.1343,17.2938,2309925.0
2025-01-10 13:30:00,17.36,17.41,17.23,17.35,1865848.0,17.3037,17.3536,17.1742,17.2938,1865848.0
2025-01-10 14:00:00,17.35,17.43,17.26,17.28,2359020.0,17.2938,17.3735,17.2041,17.224,2359020.0
2025-01-10 14:30:00,17.28,17.31,17.18,17.3,2179280.0,17.224,17.2539,17.1243,17.2439,2179280.0
2025-01-10 15:00:00,17.3,17.48,17.26,17.35,4780532.0,17.2439,17.4234,17.2041,17.2938,4780532.0
2025-01-10 15:30:00,17.35,17.4,17.15,17.16,9391322.0,17.2938,17.3436,17.0944,17.1044,9391322.0
2025-01-13 09:30:00,17.36,17.45,16.59,16.62,5638444.0,17.3037,17.3935,16.5362,16.5661,5638444.0
2025-01-13 10:00:00,16.62,16.89,16.38,16.4,4341730.0,16.5661,16.8353,16.3269,16.3469,4341730.0
2025-01-13 10:30:00,16.39,16.67,16.32,16.48,4090036.0,16.3369,16.616,16.2671,16.4266,4090036.0
2025-01-13 11:00:00,16.48,16.54,16.36,16.41,3257790.0,16.4266,16.4864,16.307,16.3568,3257790.0
2025-01-13 11:30:00,16.41,16.47,16.24,16.32,3138868.0,16.3568,16.4166,16.1874,16.2671,3138868.0
2025-01-13 12:00:00,16.32,16.5,16.31,16.39,2110376.0,16.2671,16.4465,16.2571,16.3369,2110376.0
2025-01-13 12:30:00,16.39,16.56,16.27,16.51,3182366.0,16.3369,16.5063,16.2173,16.4565,3182366.0
2025-01-13 13:00:00,16.5,16.54,16.37,16.5,1861707.0,16.4465,16.4864,16.317,16.4465,1861707.0
2025-01-13 13:30:00,16.5,16.55,16.31,16.45,2170805.0,16.4465,16.4964,16.2571,16.3967,2170805.0
2025-01-13 14:00:00,16.45,16.54,16.41,16.51,3314080.0,16.3967,16.4864,16.3568,16.4565,3314080.0
2025-01-13 14:30:00,16.51,16.51,16.41,16.42,1555702.0,16.4565,16.4565,16.3568,16.3668,1555702.0
2025-01-13 15:00:00,16.42,16.52,16.27,16.28,3561321.0,16.3668,16.4665,16.2173,16.2272,3561321.0
2025-01-13 15:30:00,16.26,16.31,16.18,16.19,11116482.0,16.2073,16.2571,16.1276,16.1375,11116482.0
2025-01-14 09:30:00,16.29,16.4,15.94,16.28,4584792.0,16.2372,16.3469,15.8883,16.2272,4584792.0
2025-01-14 10:00:00,16.28,16.47,16.27,16.41,3963064.0,16.2272,16.4166,16.2173,16.3568,3963064.0
2025-01-14 10:30:00,16.41,16.41,16.15,16.16,2471945.0,16.3568,16.3568,16.0977,16.1076,2471945.0
2025-01-14 11:00:00,16.16,16.25,16.14,16.21,1347913.0,16.1076,16.1973,16.0877,16.1575,1347913.0
2025-01-14 11:30:00,16.22,16.23,16.06,16.11,1501103.0,16.1674,16.1774,16.008,16.0578,1501103.0
2025-01-14 12:00:00,16.11,16.23,16.09,16.17,1671496.0,16.0578,16.1774,16.0379,16.1176,1671496.0
2025-01-14 12:30:00,16.16,16.2,16.11,16.2,1018504.0,16.1076,16.1475,16.0578,16.1475,1018504.0
2025-01-14 13:00:00,16.2,16.38,16.19,16.38,2311738.0,16.1475,16.3269,16.1375,16.3269,2311738.0
2025-01-14 13:30:00,16.38,16.4,16.32,16.33,1319970.0,16.3269,16.3469,16.2671,16.2771,1319970.0
2025-01-14 14:00:00,16.35,16.35,16.18,16.19,1255311.0,16.297,16.297,16.1276,16.1375,1255311.0
2025-01-14 14:30:00,16.19,16.37,16.18,16.35,1608619.0,16.1375,16.317,16.1276,16.297,1608619.0
2025-01-14 15:00:00,16.35,16.4,16.28,16.39,2420234.0,16.297,16.3469,16.2272,16.3369,2420234.0
2025-01-14 15:30:00,16.39,16.49,16.2,16.23,8299915.0,16.3369,16.4366,16.1475,16.1774,8299915.0
2025-01-15 09:30:00,16.55,17.27,16.53,17.23,6163070.0,16.4964,17.214,16.4764,17.1742,6163070.0
2025-01-15 10:00:00,17.23,17.48,17.18,17.46,5591488.0,17.1742,17.4234,17.1243,17.4034,5591488.0
2025-01-15 10:30:00,17.46,17.48,17.09,17.13,3324334.0,17.4034,17.4234,17.0346,17.0745,3324334.0
2025-01-15 11:00:00,17.13,17.16,16.97,17.04,2140227.0,17.0745,17.1044,16.915,16.9848,2140227.0
2025-01-15 11:30:00,17.05,17.05,16.91,17.02,836476.0,16.9947,16.9947,16.8552,16.9648,836476.0
2025-01-15 12:00:00,17.02,17.02,16.92,16.98,1577248.0,16.9648,16.9648,16.8652,16.925,1577248.0
2025-01-15 12:30:00,16.98,17.0,16.91,16.98,1361116.0,16.925,16.9449,16.8552,16.925,1361116.0
2025-01-15 13:00:00,16.98,17.01,16.87,16.89,1452797.0,16.925,16.9549,16.8153,16.8353,1452797.0
2025-01-15 13:30:00,16.89,17.0,16.89,16.96,1245991.0,16.8353,16.9449,16.8353,16.905,1245991.0
2025-01-15 14:00:00,16.97,16.98,16.9,16.95,1886751.0,16.915,16.925,16.8452,16.8951,1886751.0
2025-01-15 14:30:00,16.95,17.05,16.92,17.02,1649252.0,16.8951,16.9947,16.8652,16.9648,1649252.0
2025-01-15 15:00:00,17.02,17.13,17.0,17.05,2189428.0,16.9648,17.0745,16.9449,16.9947,2189428.0
2025-01-15 15:30:00,17.05,17.08,16.83,16.88,5362947.0,16.9947,17.0246,16.7755,16.8253,5362947.0
2025-01-16 09:30:00,16.99,17.35,16.95,17.14,4217853.0,16.9349,17.2938,16.8951,17.0845,4217853.0
2025-01-16 10:00:00,17.14,17.2,16.97,16.99,1986110.0,17.0845,17.1443,16.915,16.9349,1986110.0
2025-01-16 10:30:00,16.98,17.0,16.86,17.0,992428.0,16.925,16.9449,16.8054,16.9449,992428.0
2025-01-16 11:00:00,17.0,17.18,16.97,17.11,1351844.0,16.9449,17.1243,16.915,17.0546,1351844.0
2025-01-16 11:30:00,17.11,17.16,17.08,17.1,730986.0,17.0546,17.1044,17.0246,17.0446,730986.0
2025-01-16 12:00:00,17.09,17.19,17.07,17.16,1169327.0,17.0346,17.1343,17.0147,17.1044,1169327.0
2025-01-16 12:30:00,17.16,17.18,17.11,17.14,707348.0,17.1044,17.1243,17.0546,17.0845,707348.0
2025-01-16 13:00:00,17.14,17.16,17.09,17.12,763489.0,17.0845,17.1044,17.0346,17.0645,763489.0
2025-01-16 13:30:00,17.13,17.17,17.08,17.1,641700.0,17.0745,17.1144,17.0246,17.0446,641700.0
2025-01-16 14:00:00,17.1,17.1,17.03,17.07,618249.0,17.0446,17.0446,16.9748,17.0147,618249.0
2025-01-16 14:30:00,17.07,17.14,17.06,17.07,770806.0,17.0147,17.0845,17.0047,17.0147,770806.0
2025-01-16 15:00:00,17.07,17.1,16.97,17.01,1527922.0,17.0147,17.0446,16.915,16.9549,1527922.0
2025-01-16 15:30:00,17.01,17.03,16.92,16.96,4689234.0,16.9549,16.9748,16.8652,16.905,4689234.0
2025-01-17 09:30:00,16.99,17.27,16.88,17.1,3036584.0,16.9349,17.214,16.8253,17.0446,3036584.0
2025-01-17 10:00:00,17.1,17.14,17.04,17.12,1125687.0,17.0446,17.0845,16.9848,17.0645,1125687.0
2025-01-17 10:30:00,17.12,17.12,17.01,17.05,646955.0,17.0645,17.0645,16.9549,16.9947,646955.0
2025-01-17 11:00:00,17.05,17.2,17.03,17.2,802357.0,16.9947,17.1443,16.9748,17.1443,802357.0
2025-01-17 11:30:00,17.2,17.21,17.09,17.15,1187703.0,17.1443,17.1542,17.0346,17.0944,1187703.0
2025-01-17 12:00:00,17.16,17.16,17.04,17.07,1208602.0,17.1044,17.1044,16.9848,17.0147,1208602.0
2025-01-17 12:30:00,17.07,17.11,17.03,17.05,508596.0,17.0147,17.0546,16.9748,16.9947,508596.0
2025-01-17 13:00:00,17.05,17.07,16.99,17.0,880121.0,16.9947,17.0147,16.9349,16.9449,880121.0
2025-01-17 13:30:00,17.0,17.0,16.95,16.99,549757.0,16.9449,16.9449,16.8951,16.9349,549757.0
2025-01-17 14:00:00,16.98,17.1,16.91,16.93,2614421.0,16.925,17.0446,16.8552,16.8751,2614421.0
2025-01-17 14:30:00,16.93,17.03,16.93,16.99,1253225.0,16.8751,16.9748,16.8751,16.9349,1253225.0
2025-01-17 15:00:00,16.98,17.03,16.92,17.02,1120165.0,16.925,16.9748,16.8652,16.9648,1120165.0
2025-01-17 15:30:00,17.02,17.09,16.99,16.99,4636949.0,16.9648,17.0346,16.9349,16.9349,4636949.0
2025-01-21 09:30:00,17.14,17.27,17.0,17.14,1696202.0,17.0845,17.214,16.9449,17.0845,1696202.0
2025-01-21 10:00:00,17.14,17.14,17.02,17.08,1362872.0,17.0845,17.0845,16.9648,17.0246,1362872.0
2025-01-21 10:30:00,17.08,17.25,17.06,17.19,2105418.0,17.0246,17.1941,17.0047,17.1343,2105418.0
2025-01-21 11:00:00,17.19,17.21,17.11,17.13,1129418.0,17.1343,17.1542,17.0546,17.0745,1129418.0
2025-01-21 11:30:00,17.13,17.2,17.11,17.18,657957.0,17.0745,17.1443,17.0546,17.1243,657957.0
2025-01-21 12:00:00,17.18,17.27,17.18,17.23,2060884.0,17.1243,17.214,17.1243,17.1742,2060884.0
2025-01-21 12:30:00,17.23,17.27,17.2,17.25,1216981.0,17.1742,17.214,17.1443,17.1941,1216981.0
2025-01-21 13:00:00,17.25,17.39,17.24,17.38,938432.0,17.1941,17.3336,17.1841,17.3237,938432.0
2025-01-21 13:30:00,17.38,17.43,17.35,17.43,816488.0,17.3237,17.3735,17.2938,17.3735,816488.0
2025-01-21 14:00:00,17.42,17.43,17.37,17.38,869276.0,17.3635,17.3735,17.3137,17.3237,869276.0
2025-01-21 14:30:00,17.38,17.39,17.31,17.36,1248056.0,17.3237,17.3336,17.2539,17.3037,1248056.0
2025-01-21 15:00:00,17.37,17.39,17.33,17.37,746564.0,17.3137,17.3336,17.2738,17.3137,746564.0
2025-01-21 15:30:00,17.37,17.41,17.29,17.33,4405968.0,17.3137,17.3536,17.234,17.2738,4405968.0
2025-01-22 09:30:00,17.2,17.34,16.82,16.94,2550537.0,17.1443,17.2838,16.7655,16.8851,2550537.0
2025-01-22 10:00:00,16.95,17.0,16.86,16.91,1463771.0,16.8951,16.9449,16.8054,16.8552,1463771.0
2025-01-22 10:30:00,16.91,17.0,16.88,16.96,980058.0,16.8552,16.9449,16.8253,16.905,980058.0
2025-01-22 11:00:00,16.96,16.97,16.75,16.76,1747233.0,16.905,16.915,16.6957,16.7057,1747233.0
2025-01-22 11:30:00,16.77,16.82,16.75,16.78,748780.0,16.7157,16.7655,16.6957,16.7256,748780.0
2025-01-22 12:00:00,16.78,16.8,16.73,16.75,746323.0,16.7256,16.7456,16.6758,16.6957,746323.0
2025-01-22 12:30:00,16.75,16.78,16.65,16.66,697620.0,16.6957,16.7256,16.596,16.606,697620.0
2025-01-22 13:00:00,16.65,16.7,16.58,16.66,1840056.0,16.596,16.6459,16.5263,16.606,1840056.0
2025-01-22 13:30:00,16.66,16.67,16.58,16.59,904561.0,16.606,16.616,16.5263,16.5362,904561.0
2025-01-22 14:00:00,16.59,16.68,16.58,16.64,1102234.0,16.5362,16.6259,16.5263,16.5861,1102234.0
2025-01-22 14:30:00,16.65,16.72,16.63,16.63,1097895.0,16.596,16.6658,16.5761,16.5761,1097895.0
2025-01-22 15:00:00,16.63,16.64,16.44,16.48,2678499.0,16.5761,16.5861,16.3867,16.4266,2678499.0
2025-01-22 15:30:00,16.47,16.56,16.37,16.44,6582245.0,16.4166,16.5063,16.317,16.3867,6582245.0
2025-01-23 09:30:00,16.54,16.68,16.41,16.46,1247715.0,16.4864,16.6259,16.3568,16.4067,1247715.0
2025-01-23 10:00:00,16.46,16.49,16.33,16.35,1218956.0,16.4067,16.4366,16.2771,16.297,1218956.0
2025-01-23 10:30:00,16.35,16.4,16.3,16.34,1623899.0,16.297,16.3469,16.2472,16.287,1623899.0
2025-01-23 11:00:00,16.34,16.41,16.27,16.41,755623.0,16.287,16.3568,16.2173,16.3568,755623.0
2025-01-23 11:30:00,16.41,16.42,16.36,16.4,724793.0,16.3568,16.3668,16.307,16.3469,724793.0
2025-01-23 12:00:00,16.41,16.5,16.4,16.5,834061.0,16.3568,16.4465,16.3469,16.4465,834061.0
2025-01-23 12:30:00,16.5,16.51,16.43,16.44,528964.0,16.4465,16.4565,16.3768,16.3867,528964.0
2025-01-23 13:00:00,16.44,16.49,16.4,16.42,1086962.0,16.3867,16.4366,16.3469,16.3668,1086962.0
2025-01-23 13:30:00,16.43,16.45,16.3,16.32,1136597.0,16.3768,16.3967,16.2472,16.2671,1136597.0
2025-01-23 14:00:00,16.32,16.35,16.3,16.32,503198.0,16.2671,16.297,16.2472,16.2671,503198.0
2025-01-23 14:30:00,16.32,16.34,16.29,16.3,663321.0,16.2671,16.287,16.2372,16.2472,663321.0
2025-01-23 15:00:00,16.3,16.31,16.23,16.25,1142660.0,16.2472,16.2571,16.1774,16.1973,1142660.0
2025-01-23 15:30:00,16.25,16.29,16.22,16.25,2751795.0,16.1973,16.2372,16.1674,16.1973,2751795.0
2025-01-24 09:30:00,16.19,16.45,16.17,16.34,1268842.0,16.1375,16.3967,16.1176,16.287,1268842.0
2025-01-24 10:00:00,16.34,16.36,16.28,16.35,2088694.0,16.287,16.307,16.2272,16.297,2088694.0
2025-01-24 10:30:00,16.34,16.46,16.32,16.4,1124312.0,16.287,16.4067,16.2671,16.3469,1124312.0
2025-01-24 11:00:00,16.41,16.51,16.38,16.46,2404205.0,16.3568,16.4565,16.3269,16.4067,2404205.0
2025-01-24 11:30:00,16.46,16.5,16.44,16.48,1381752.0,16.4067,16.4465,16.3867,16.4266,1381752.0
2025-01-24 12:00:00,16.48,16.49,16.43,16.44,709777.0,16.4266,16.4366,16.3768,16.3867,709777.0
2025-01-24 12:30:00,16.44,16.47,16.41,16.46,431224.0,16.3867,16.4166,16.3568,16.4067,431224.0
2025-01-24 13:00:00,16.46,16.49,16.44,16.46,478569.0,16.4067,16.4366,16.3867,16.4067,478569.0
2025-01-24 13:30:00,16.46,16.48,16.44,16.45,513657.0,16.4067,16.4266,16.3867,16.3967,513657.0
2025-01-24 14:00:00,16.45,16.6,16.44,16.52,1760610.0,16.3967,16.5462,16.3867,16.4665,1760610.0
2025-01-24 14:30:00,16.52,16.57,16.51,16.53,556130.0,16.4665,16.5163,16.4565,16.4764,556130.0
2025-01-24 15:00:00,16.53,16.56,16.52,16.53,845390.0,16.4764,16.5063,16.4665,16.4764,845390.0
2025-01-24 15:30:00,16.52,16.55,16.49,16.54,2490706.0,16.4665,16.4964,16.4366,16.4864,2490706.0
2025-01-27 09:30:00,16.45,16.64,16.4,16.44,2558906.0,16.3967,16.5861,16.3469,16.3867,2558906.0
2025-01-27 10:00:00,16.45,16.45,16.18,16.28,2147555.0,16.3967,16.3967,16.1276,16.2272,2147555.0
2025-01-27 10:30:00,16.27,16.28,16.11,16.13,1200753.0,16.2173,16.2272,16.0578,16.0777,1200753.0
2025-01-27 11:00:00,16.13,16.13,16.05,16.11,1319276.0,16.0777,16.0777,15.998,16.0578,1319276.0
2025-01-27 11:30:00,16.11,16.12,15.96,16.0,2556306.0,16.0578,16.0678,15.9083,15.9481,2556306.0
2025-01-27 12:00:00,15.99,16.12,15.97,16.09,1886176.0,15.9382,16.0678,15.9182,16.0379,1886176.0
2025-01-27 12:30:00,16.1,16.24,16.08,16.21,829962.0,16.0478,16.1874,16.0279,16.1575,829962.0
2025-01-27 13:00:00,16.21,16.23,16.14,16.2,1219493.0,16.1575,16.1774,16.0877,16.1475,1219493.0
2025-01-27 13:30:00,16.2,16.24,16.16,16.21,898223.0,16.1475,16.1874,16.1076,16.1575,898223.0
2025-01-27 14:00:00,16.22,16.23,16.16,16.21,1263469.0,16.1674,16.1774,16.1076,16.1575,1263469.0
2025-01-27 14:30:00,16.21,16.24,16.18,16.19,1882598.0,16.1575,16.1874,16.1276,16.1375,1882598.0
2025-01-27 15:00:00,16.19,16.23,16.15,16.19,1565934.0,16.1375,16.1774,16.0977,16.1375,1565934.0
2025-01-27 15:30:00,16.19,16.32,16.18,16.29,6735110.0,16.1375,16.2671,16.1276,16.2372,6735110.0
2025-01-28 09:30:00,16.35,16.37,15.97,16.0,1389545.0,16.297,16.317,15.9182,15.9481,1389545.0
2025-01-28 10:00:00,16.0,16.1,15.97,16.09,2571755.0,15.9481,16.0478,15.9182,16.0379,2571755.0
2025-01-28 10:30:00,16.09,16.13,16.03,16.07,1594713.0,16.0379,16.0777,15.9781,16.0179,1594713.0
2025-01-28 11:00:00,16.07,16.1,15.89,15.95,1122458.0,16.0179,16.0478,15.8385,15.8983,1122458.0
2025-01-28 11:30:00,15.95,16.0,15.93,16.0,547847.0,15.8983,15.9481,15.8784,15.9481,547847.0
2025-01-28 12:00:00,15.99,16.02,15.94,15.96,936890.0,15.9382,15.9681,15.8883,15.9083,936890.0
2025-01-28 12:30:00,15.96,15.96,15.87,15.9,582356.0,15.9083,15.9083,15.8186,15.8485,582356.0
2025-01-28 13:00:00,15.91,15.96,15.84,15.86,1023643.0,15.8584,15.9083,15.7887,15.8086,1023643.0
2025-01-28 13:30:00,15.86,15.92,15.84,15.87,1219297.0,15.8086,15.8684,15.7887,15.8186,1219297.0
2025-01-28 14:00:00,15.87,15.88,15.79,15.82,923945.0,15.8186,15.8285,15.7388,15.7687,923945.0
2025-01-28 14:30:00,15.82,15.84,15.78,15.84,1148492.0,15.7687,15.7887,15.7289,15.7887,1148492.0
2025-01-28 15:00:00,15.84,15.93,15.82,15.91,1875023.0,15.7887,15.8784,15.7687,15.8584,1875023.0
2025-01-28 15:30:00,15.91,16.0,15.9,15.96,4382321.0,15.8584,15.9481,15.8485,15.9083,4382321.0
2025-01-29 09:30:00,15.94,16.0,15.83,15.91,1497218.0,15.8883,15.9481,15.7787,15.8584,1497218.0
2025-01-29 10:00:00,15.91,15.96,15.82,15.83,1451787.0,15.8584,15.9083,15.7687,15.7787,1451787.0
2025-01-29 10:30:00,15.83,15.95,15.82,15.94,901781.0,15.7787,15.8983,15.7687,15.8883,901781.0
2025-01-29 11:00:00,15.94,15.99,15.88,15.94,781953.0,15.8883,15.9382,15.8285,15.8883,781953.0
2025-01-29 11:30:00,15.94,15.97,15.89,15.91,1984263.0,15.8883,15.9182,15.8385,15.8584,1984263.0
2025-01-29 12:00:00,15.91,15.94,15.89,15.9,1821088.0,15.8584,15.8883,15.8385,15.8485,1821088.0
2025-01-29 12:30:00,15.9,15.91,15.84,15.86,850979.0,15.8485,15.8584,15.7887,15.8086,850979.0
2025-01-29 13:00:00,15.86,15.91,15.84,15.87,779207.0,15.8086,15.8584,15.7887,15.8186,779207.0
2025-01-29 13:30:00,15.87,15.91,15.85,15.87,869310.0,15.8186,15.8584,15.7986,15.8186,869310.0
2025-01-29 14:00:00,15.86,15.86,15.78,15.79,1100836.0,15.8086,15.8086,15.7289,15.7388,1100836.0
2025-01-29 14:30:00,15.79,15.88,15.78,15.85,2643967.0,15.7388,15.8285,15.7289,15.7986,2643967.0
2025-01-29 15:00:00,15.86,15.87,15.82,15.83,1736123.0,15.8086,15.8186,15.7687,15.7787,1736123.0
2025-01-29 15:30:00,15.83,15.84,15.74,15.79,4489671.0,15.7787,15.7887,15.689,15.7388,4489671.0
2025-01-30 09:30:00,16.0,16.04,15.71,15.72,1535657.0,15.9481,15.988,15.6591,15.6691,1535657.0
2025-01-30 10:00:00,15.73,15.79,15.67,15.77,1542987.0,15.679,15.7388,15.6192,15.7189,1542987.0
2025-01-30 10:30:00,15.77,15.81,15.7,15.73,964435.0,15.7189,15.7588,15.6491,15.679,964435.0
2025-01-30 11:00:00,15.73,15.75,15.62,15.64,870753.0,15.679,15.699,15.5694,15.5893,870753.0
2025-01-30 11:30:00,15.63,15.73,15.6,15.63,769773.0,15.5793,15.679,15.5494,15.5793,769773.0
2025-01-30 12:00:00,15.63,15.65,15.59,15.61,1102763.0,15.5793,15.5993,15.5395,15.5594,1102763.0
2025-01-30 12:30:00,15.61,15.63,15.54,15.56,961459.0,15.5594,15.5793,15.4896,15.5096,961459.0
2025-01-30 13:00:00,15.56,15.6,15.52,15.57,1540094.0,15.5096,15.5494,15.4697,15.5195,1540094.0
2025-01-30 13:30:00,15.56,15.65,15.54,15.6,946148.0,15.5096,15.5993,15.4896,15.5494,946148.0
2025-01-30 14:00:00,15.6,15.7,15.6,15.63,645539.0,15.5494,15.6491,15.5494,15.5793,645539.0
2025-01-30 14:30:00,15.63,15.67,15.58,15.62,1795928.0,15.5793,15.6192,15.5295,15.5694,1795928.0
2025-01-30 15:00:00,15.63,15.68,15.61,15.67,978016.0,15.5793,15.6292,15.5594,15.6192,978016.0
2025-01-30 15:30:00,15.67,15.71,15.56,15.69,4050061.0,15.6192,15.6591,15.5096,15.6392,4050061.0
2025-01-31 09:30:00,15.74,15.74,15.42,15.42,1111665.0,15.689,15.689,15.37,15.37,1111665.0
2025-01-31 10:00:00,15.43,15.51,15.32,15.34,2388213.0,15.38,15.4597,15.2704,15.2903,2388213.0
2025-01-31 10:30:00,15.34,15.45,15.33,15.42,1377091.0,15.2903,15.3999,15.2803,15.37,1377091.0
2025-01-31 11:00:00,15.42,15.59,15.41,15.59,2006915.0,15.37,15.5395,15.3601,15.5395,2006915.0
2025-01-31 11:30:00,15.59,15.71,15.57,15.62,2167871.0,15.5395,15.6591,15.5195,15.5694,2167871.0
2025-01-31 12:00:00,15.61,15.62,15.5,15.62,1611543.0,15.5594,15.5694,15.4498,15.5694,1611543.0
2025-01-31 12:30:00,15.61,15.68,15.59,15.64,977432.0,15.5594,15.6292,15.5395,15.5893,977432.0
2025-01-31 13:00:00,15.65,15.72,15.64,15.67,955108.0,15.5993,15.6691,15.5893,15.6192,955108.0
2025-01-31 13:30:00,15.67,15.7,15.61,15.62,756076.0,15.6192,15.6491,15.5594,15.5694,756076.0
2025-01-31 14:00:00,15.62,15.64,15.57,15.57,714583.0,15.5694,15.5893,15.5195,15.5195,714583.0
2025-01-31 14:30:00,15.57,15.6,15.5,15.58,1735716.0,15.5195,15.5494,15.4498,15.5295,1735716.0
2025-01-31 15:00:00,15.58,15.64,15.54,15.61,2209830.0,15.5295,15.5893,15.4896,15.5594,2209830.0
2025-01-31 15:30:00,15.61,15.68,15.6,15.64,5933410.0,15.5594,15.6292,15.5494,15.5893,5933410.0
2025-02-03 09:30:00,15.44,15.51,15.17,15.19,1456627.0,15.39,15.4597,15.1208,15.1408,1456627.0
2025-02-03 10:00:00,15.18,15.34,15.14,15.26,1528257.0,15.1308,15.2903,15.0909,15.2105,1528257.0
2025-02-03 10:30:00,15.26,15.28,15.15,15.24,1795505.0,15.2105,15.2305,15.1009,15.1906,1795505.0
2025-02-03 11:00:00,15.24,15.29,15.19,15.27,1606799.0,15.1906,15.2405,15.1408,15.2205,1606799.0
2025-02-03 11:30:00,15.27,15.29,15.16,15.19,6249725.0,15.2205,15.2405,15.1109,15.1408,6249725.0
2025-02-03 12:00:00,15.2,15.21,15.13,15.2,1123427.0,15.1507,15.1607,15.081,15.1507,1123427.0
2025-02-03 12:30:00,15.2,15.24,15.15,15.18,1168680.0,15.1507,15.1906,15.1009,15.1308,1168680.0
2025-02-03 13:00:00,15.17,15.26,15.15,15.25,885643.0,15.1208,15.2105,15.1009,15.2006,885643.0
2025-02-03 13:30:00,15.25,15.31,15.22,15.29,1586975.0,15.2006,15.2604,15.1707,15.2405,1586975.0
2025-02-03 14:00:00,15.29,15.36,15.27,15.3,2180107.0,15.2405,15.3102,15.2205,15.2504,2180107.0
2025-02-03 14:30:00,15.31,15.31,15.22,15.24,1745825.0,15.2604,15.2604,15.1707,15.1906,1745825.0
2025-02-03 15:00:00,15.24,15.25,15.17,15.19,4549312.0,15.1906,15.2006,15.1208,15.1408,4549312.0
2025-02-03 15:30:00,15.19,15.19,15.12,15.17,4740572.0,15.1408,15.1408,15.071,15.1208,4740572.0
2025-02-04 09:30:00,15.09,15.18,14.99,15.16,1289054.0,15.0411,15.1308,14.9414,15.1109,1289054.0
2025-02-04 10:00:00,15.16,15.36,15.16,15.32,1060359.0,15.1109,15.3102,15.1109,15.2704,1060359.0
2025-02-04 10:30:00,15.32,15.32,15.22,15.28,948020.0,15.2704,15.2704,15.1707,15.2305,948020.0
2025-02-04 11:00:00,15.29,15.33,15.27,15.29,714875.0,15.2405,15.2803,15.2205,15.2405,714875.0
2025-02-04 11:30:00,15.29,15.35,15.25,15.31,876503.0,15.2405,15.3003,15.2006,15.2604,876503.0
2025-02-04 12:00:00,15.31,15.33,15.24,15.25,330056.0,15.2604,15.2803,15.1906,15.2006,330056.0
2025-02-04 12:30:00,15.25,15.27,15.2,15.26,587499.0,15.2006,15.2205,15.1507,15.2105,587499.0
2025-02-04 13:00:00,15.26,15.26,15.2,15.23,396337.0,15.2105,15.2105,15.1507,15.1806,396337.0
2025-02-04 13:30:00,15.23,15.24,15.15,15.17,359663.0,15.1806,15.1906,15.1009,15.1208,359663.0
2025-02-04 14:00:00,15.17,15.26,15.15,15.25,386923.0,15.1208,15.2105,15.1009,15.2006,386923.0
2025-02-04 14:30:00,15.25,15.32,15.24,15.31,1948353.0,15.2006,15.2704,15.1906,15.2604,1948353.0
2025-02-04 15:00:00,15.31,15.33,15.27,15.28,1591149.0,15.2604,15.2803,15.2205,15.2305,1591149.0
2025-02-04 15:30:00,15.28,15.32,15.18,15.19,3007217.0,15.2305,15.2704,15.1308,15.1408,3007217.0
2025-02-05 09:30:00,15.33,15.4,15.19,15.21,1019443.0,15.2803,15.3501,15.1408,15.1607,1019443.0
2025-02-05 10:00:00,15.22,15.35,15.22,15.32,706174.0,15.1707,15.3003,15.1707,15.2704,706174.0
2025-02-05 10:30:00,15.32,15.34,15.26,15.33,636832.0,15.2704,15.2903,15.2105,15.2803,636832.0
2025-02-05 11:00:00,15.33,15.52,15.32,15.46,1605136.0,15.2803,15.4697,15.2704,15.4099,1605136.0
2025-02-05 11:30:00,15.46,15.66,15.45,15.62,1585221.0,15.4099,15.6093,15.3999,15.5694,1585221.0
2025-02-05 12:00:00,15.62,15.67,15.56,15.62,1234359.0,15.5694,15.6192,15.5096,15.5694,1234359.0
2025-02-05 12:30:00,15.62,15.64,15.58,15.61,827003.0,15.5694,15.5893,15.5295,15.5594,827003.0
2025-02-05 13:00:00,15.61,15.66,15.59,15.64,839592.0,15.5594,15.6093,15.5395,15.5893,839592.0
2025-02-05 13:30:00,15.64,15.71,15.62,15.71,858161.0,15.5893,15.6591,15.5694,15.6591,858161.0
2025-02-05 14:00:00,15.71,15.8,15.69,15.78,1980155.0,15.6591,15.7488,15.6392,15.7289,1980155.0
2025-02-05 14:30:00,15.78,15.78,15.66,15.68,1250398.0,15.7289,15.7289,15.6093,15.6292,1250398.0
2025-02-05 15:00:00,15.68,15.76,15.67,15.76,1700919.0,15.6292,15.7089,15.6192,15.7089,1700919.0
2025-02-05 15:30:00,15.76,15.77,15.7,15.74,3985195.0,15.7089,15.7189,15.6491,15.689,3985195.0
2025-02-06 09:30:00,15.82,15.99,15.69,15.7,3196253.0,15.7687,15.9382,15.6392,15.6491,3196253.0
2025-02-06 10:00:00,15.7,15.82,15.63,15.65,1178051.0,15.6491,15.7687,15.5793,15.5993,1178051.0
2025-02-06 10:30:00,15.65,15.74,15.61,15.65,1250314.0,15.5993,15.689,15.5594,15.5993,1250314.0
2025-02-06 11:00:00,15.65,15.77,15.63,15.73,2238059.0,15.5993,15.7189,15.5793,15.679,2238059.0
2025-02-06 11:30:00,15.73,15.79,15.72,15.76,657851.0,15.679,15.7388,15.6691,15.7089,657851.0
2025-02-06 12:00:00,15.77,15.78,15.7,15.78,552065.0,15.7189,15.7289,15.6491,15.7289,552065.0
2025-02-06 12:30:00,15.79,15.83,15.76,15.77,876627.0,15.7388,15.7787,15.7089,15.7189,876627.0
2025-02-06 13:00:00,15.78,15.81,15.74,15.77,804128.0,15.7289,15.7588,15.689,15.7189,804128.0
2025-02-06 13:30:00,15.77,15.78,15.72,15.75,608601.0,15.7189,15.7289,15.6691,15.699,608601.0
2025-02-06 14:00:00,15.74,15.77,15.7,15.73,929277.0,15.689,15.7189,15.6491,15.679,929277.0
2025-02-06 14:30:00,15.73,15.73,15.67,15.7,908050.0,15.679,15.679,15.6192,15.6491,908050.0
2025-02-06 15:00:00,15.7,15.72,15.68,15.7,658349.0,15.6491,15.6691,15.6292,15.6491,658349.0
2025-02-06 15:30:00,15.7,15.71,15.58,15.6,4569182.0,15.6491,15.6591,15.5295,15.5494,4569182.0
2025-02-07 09:30:00,15.61,15.65,15.49,15.6,875901.0,15.5594,15.5993,15.4398,15.5494,875901.0
2025-02-07 10:00:00,15.59,15.61,15.49,15.53,1322113.0,15.5395,15.5594,15.4398,15.4797,1322113.0
2025-02-07 10:30:00,15.53,15.55,15.45,15.49,916149.0,15.4797,15.4996,15.3999,15.4398,916149.0
2025-02-07 11:00:00,15.49,15.54,15.43,15.44,651804.0,15.4398,15.4896,15.38,15.39,651804.0
2025-02-07 11:30:00,15.44,15.47,15.41,15.42,584941.0,15.39,15.4199,15.3601,15.37,584941.0
2025-02-07 12:00:00,15.42,15.46,15.39,15.42,1098639.0,15.37,15.4099,15.3401,15.37,1098639.0
2025-02-07 12:30:00,15.42,15.44,15.38,15.41,760321.0,15.37,15.39,15.3302,15.3601,760321.0
2025-02-07 13:00:00,15.41,15.46,15.39,15.4,668107.0,15.3601,15.4099,15.3401,15.3501,668107.0
2025-02-07 13:30:00,15.4,15.44,15.37,15.38,892899.0,15.3501,15.39,15.3202,15.3302,892899.0
2025-02-07 14:00:00,15.38,15.41,15.36,15.4,779188.0,15.3302,15.3601,15.3102,15.3501,779188.0
2025-02-07 14:30:00,15.4,15.43,15.37,15.41,581300.0,15.3501,15.38,15.3202,15.3601,581300.0
2025-02-07 15:00:00,15.4,15.41,15.37,15.4,951748.0,15.3501,15.3601,15.3202,15.3501,951748.0
2025-02-07 15:30:00,15.4,15.41,15.31,15.33,3828401.0,15.3501,15.3601,15.2604,15.2803,3828401.0
2025-02-10 09:30:00,15.35,15.47,15.21,15.39,1307685.0,15.3003,15.4199,15.1607,15.3401,1307685.0
2025-02-10 10:00:00,15.39,15.43,15.31,15.4,775036.0,15.3401,15.38,15.2604,15.3501,775036.0
2025-02-10 10:30:00,15.4,15.44,15.35,15.4,693462.0,15.3501,15.39,15.3003,15.3501,693462.0
2025-02-10 11:00:00,15.41,15.45,15.38,15.42,807163.0,15.3601,15.3999,15.3302,15.37,807163.0
2025-02-10 11:30:00,15.42,15.44,15.41,15.43,413881.0,15.37,15.39,15.3601,15.38,413881.0
2025-02-10 12:00:00,15.43,15.46,15.42,15.44,410451.0,15.38,15.4099,15.37,15.39,410451.0
2025-02-10 12:30:00,15.44,15.48,15.43,15.46,443947.0,15.39,15.4298,15.38,15.4099,443947.0
2025-02-10 13:00:00,15.46,15.48,15.45,15.46,606883.0,15.4099,15.4298,15.3999,15.4099,606883.0
2025-02-10 13:30:00,15.46,15.49,15.44,15.48,1050779.0,15.4099,15.4398,15.39,15.4298,1050779.0
2025-02-10 14:00:00,15.48,15.56,15.47,15.53,1140624.0,15.4298,15.5096,15.4199,15.4797,1140624.0
2025-02-10 14:30:00,15.53,15.56,15.49,15.56,978996.0,15.4797,15.5096,15.4398,15.5096,978996.0
2025-02-10 15:00:00,15.56,15.59,15.53,15.54,1353267.0,15.5096,15.5395,15.4797,15.4896,1353267.0
2025-02-10 15:30:00,15.54,15.65,15.5,15.65,4034065.0,15.4896,15.5993,15.4498,15.5993,4034065.0
2025-02-11 09:30:00,15.54,15.64,15.44,15.5,1095535.0,15.4896,15.5893,15.39,15.4498,1095535.0
2025-02-11 10:00:00,15.5,15.51,15.42,15.48,849618.0,15.4498,15.4597,15.37,15.4298,849618.0
2025-02-11 10:30:00,15.48,15.58,15.47,15.56,1627069.0,15.4298,15.5295,15.4199,15.5096,1627069.0
2025-02-11 11:00:00,15.56,15.66,15.49,15.61,499243.0,15.5096,15.6093,15.4398,15.5594,499243.0
2025-02-11 11:30:00,15.61,15.68,15.61,15.64,776551.0,15.5594,15.6292,15.5594,15.5893,776551.0
2025-02-11 12:00:00,15.64,15.67,15.62,15.67,354752.0,15.5893,15.6192,15.5694,15.6192,354752.0
2025-02-11 12:30:00,15.67,15.68,15.6,15.61,343083.0,15.6192,15.6292,15.5494,15.5594,343083.0
2025-02-11 13:00:00,15.61,15.67,15.6,15.67,387682.0,15.5594,15.6192,15.5494,15.6192,387682.0
2025-02-11 13:30:00,15.67,15.71,15.66,15.67,507200.0,15.6192,15.6591,15.6093,15.6192,507200.0
2025-02-11 14:00:00,15.67,15.67,15.59,15.61,607055.0,15.6192,15.6192,15.5395,15.5594,607055.0
2025-02-11 14:30:00,15.62,15.66,15.61,15.64,591627.0,15.5694,15.6093,15.5594,15.5893,591627.0
2025-02-11 15:00:00,15.64,15.68,15.63,15.64,609169.0,15.5893,15.6292,15.5793,15.5893,609169.0
2025-02-11 15:30:00,15.64,15.8,15.63,15.8,2775058.0,15.5893,15.7488,15.5793,15.7488,2775058.0
2025-02-12 09:30:00,15.5,15.64,15.44,15.62,924344.0,15.4498,15.5893,15.39,15.5694,924344.0
2025-02-12 10:00:00,15.62,15.76,15.59,15.7,1487384.0,15.5694,15.7089,15.5395,15.6491,1487384.0
2025-02-12 10:30:00,15.7,15.75,15.66,15.68,746461.0,15.6491,15.699,15.6093,15.6292,746461.0
2025-02-12 11:00:00,15.68,15.69,15.57,15.59,613770.0,15.6292,15.6392,15.5195,15.5395,613770.0
2025-02-12 11:30:00,15.6,15.73,15.59,15.71,788345.0,15.5494,15.679,15.5395,15.6591,788345.0
2025-02-12 12:00:00,15.72,15.76,15.68,15.75,631313.0,15.6691,15.7089,15.6292,15.699,631313.0
2025-02-12 12:30:00,15.75,15.87,15.73,15.84,932168.0,15.699,15.8186,15.679,15.7887,932168.0
2025-02-12 13:00:00,15.83,15.86,15.78,15.82,577331.0,15.7787,15.8086,15.7289,15.7687,577331.0
2025-02-12 13:30:00,15.82,15.87,15.79,15.85,768728.0,15.7687,15.8186,15.7388,15.7986,768728.0
2025-02-12 14:00:00,15.84,15.9,15.8,15.89,1092446.0,15.7887,15.8485,15.7488,15.8385,1092446.0
2025-02-12 14:30:00,15.88,16.01,15.86,15.98,1782554.0,15.8285,15.9581,15.8086,15.9282,1782554.0
2025-02-12 15:00:00,15.98,16.07,15.94,15.95,1681897.0,15.9282,16.0179,15.8883,15.8983,1681897.0
2025-02-12 15:30:00,15.96,16.05,15.93,16.04,5158579.0,15.9083,15.998,15.8784,15.988,5158579.0
2025-02-13 09:30:00,16.05,16.21,15.8,15.91,2280746.0,15.998,16.1575,15.7488,15.8584,2280746.0
2025-02-13 10:00:00,15.92,16.05,15.75,15.79,1175596.0,15.8684,15.998,15.699,15.7388,1175596.0
2025-02-13 10:30:00,15.79,15.84,15.71,15.75,897542.0,15.7388,15.7887,15.6591,15.699,897542.0
2025-02-13 11:00:00,15.75,16.07,15.71,16.04,1266264.0,15.699,16.0179,15.6591,15.988,1266264.0
2025-02-13 11:30:00,16.04,16.08,15.93,15.96,1399832.0,15.988,16.0279,15.8784,15.9083,1399832.0
2025-02-13 12:00:00,15.95,15.95,15.8,15.92,1391746.0,15.8983,15.8983,15.7488,15.8684,1391746.0
2025-02-13 12:30:00,15.92,15.94,15.82,15.86,1293749.0,15.8684,15.8883,15.7687,15.8086,1293749.0
2025-02-13 13:00:00,15.86,15.86,15.71,15.72,758759.0,15.8086,15.8086,15.6591,15.6691,758759.0
2025-02-13 13:30:00,15.72,15.82,15.71,15.78,827557.0,15.6691,15.7687,15.6591,15.7289,827557.0
2025-02-13 14:00:00,15.78,15.83,15.76,15.83,363590.0,15.7289,15.7787,15.7089,15.7787,363590.0
2025-02-13 14:30:00,15.83,15.87,15.81,15.83,647319.0,15.7787,15.8186,15.7588,15.7787,647319.0
2025-02-13 15:00:00,15.83,15.92,15.82,15.92,1045857.0,15.7787,15.8684,15.7687,15.8684,1045857.0
2025-02-13 15:30:00,15.92,15.95,15.82,15.84,4267028.0,15.8684,15.8983,15.7687,15.7887,4267028.0
2025-02-14 09:30:00,15.68,15.92,15.36,15.84,2656497.0,15.6292,15.8684,15.3102,15.7887,2656497.0
2025-02-14 10:00:00,15.84,15.84,15.66,15.68,997429.0,15.7887,15.7887,15.6093,15.6292,997429.0
2025-02-14 10:30:00,15.68,15.72,15.61,15.61,1531839.0,15.6292,15.6691,15.5594,15.5594,1531839.0
2025-02-14 11:00:00,15.62,15.68,15.53,15.58,828717.0,15.5694,15.6292,15.4797,15.5295,828717.0
2025-02-14 11:30:00,15.57,15.58,15.49,15.54,821743.0,15.5195,15.5295,15.4398,15.4896,821743.0
2025-02-14 12:00:00,15.54,15.56,15.47,15.49,814637.0,15.4896,15.5096,15.4199,15.4398,814637.0
2025-02-14 12:30:00,15.5,15.5,15.39,15.42,1493474.0,15.4498,15.4498,15.3401,15.37,1493474.0
2025-02-14 13:00:00,15.41,15.43,15.38,15.38,691062.0,15.3601,15.38,15.3302,15.3302,691062.0
2025-02-14 13:30:00,15.39,15.41,15.37,15.38,617040.0,15.3401,15.3601,15.3202,15.3302,617040.0
2025-02-14 14:00:00,15.37,15.39,15.35,15.36,605677.0,15.3202,15.3401,15.3003,15.3102,605677.0
2025-02-14 14:30:00,15.36,15.37,15.29,15.29,900467.0,15.3102,15.3202,15.2405,15.2405,900467.0
2025-02-14 15:00:00,15.29,15.36,15.28,15.33,995152.0,15.2405,15.3102,15.2305,15.2803,995152.0
2025-02-14 15:30:00,15.33,15.36,15.25,15.29,9017143.0,15.2803,15.3102,15.2006,15.2405,9017143.0
2025-02-18 09:30:00,15.32,15.37,15.15,15.26,1947188.0,15.2704,15.3202,15.1009,15.2105,1947188.0
2025-02-18 10:00:00,15.26,15.27,15.14,15.19,1318463.0,15.2105,15.2205,15.0909,15.1408,1318463.0
2025-02-18 10:30:00,15.2,15.41,15.18,15.38,1115572.0,15.1507,15.3601,15.1308,15.3302,1115572.0
2025-02-18 11:00:00,15.38,15.41,15.34,15.41,916938.0,15.3302,15.3601,15.2903,15.3601,916938.0
2025-02-18 11:30:00,15.4,15.43,15.34,15.39,878422.0,15.3501,15.38,15.2903,15.3401,878422.0
2025-02-18 12:00:00,15.4,15.4,15.34,15.37,867750.0,15.3501,15.3501,15.2903,15.3202,867750.0
2025-02-18 12:30:00,15.37,15.39,15.34,15.38,953136.0,15.3202,15.3401,15.2903,15.3302,953136.0
2025-02-18 13:00:00,15.38,15.41,15.36,15.37,502988.0,15.3302,15.3601,15.3102,15.3202,502988.0
2025-02-18 13:30:00,15.37,15.42,15.34,15.37,1074420.0,15.3202,15.37,15.2903,15.3202,1074420.0
2025-02-18 14:00:00,15.37,15.41,15.35,15.41,701170.0,15.3202,15.3601,15.3003,15.3601,701170.0
2025-02-18 14:30:00,15.4,15.42,15.37,15.38,703787.0,15.3501,15.37,15.3202,15.3302,703787.0
2025-02-18 15:00:00,15.38,15.39,15.32,15.36,1699018.0,15.3302,15.3401,15.2704,15.3102,1699018.0
2025-02-18 15:30:00,15.36,15.43,15.34,15.42,3549929.0,15.3102,15.38,15.2903,15.37,3549929.0
2025-02-19 09:30:00,15.43,15.68,15.42,15.6,2409966.0,15.38,15.6292,15.37,15.5494,2409966.0
2025-02-19 10:00:00,15.6,15.76,15.56,15.72,2163682.0,15.5494,15.7089,15.5096,15.6691,2163682.0
2025-02-19 10:30:00,15.73,15.76,15.63,15.73,912403.0,15.679,15.7089,15.5793,15.679,912403.0
2025-02-19 11:00:00,15.73,15.83,15.68,15.68,3660920.0,15.679,15.7787,15.6292,15.6292,3660920.0
2025-02-19 11:30:00,15.69,15.85,15.68,15.83,1474556.0,15.6392,15.7986,15.6292,15.7787,1474556.0
2025-02-19 12:00:00,15.83,15.85,15.73,15.75,1305585.0,15.7787,15.7986,15.679,15.699,1305585.0
2025-02-19 12:30:00,15.75,15.76,15.68,15.76,1882246.0,15.699,15.7089,15.6292,15.7089,1882246.0
2025-02-19 13:00:00,15.76,15.83,15.75,15.82,682385.0,15.7089,15.7787,15.699,15.7687,682385.0
2025-02-19 13:30:00,15.82,15.83,15.73,15.73,710552.0,15.7687,15.7787,15.679,15.679,710552.0
2025-02-19 14:00:00,15.74,15.76,15.68,15.68,564214.0,15.689,15.7089,15.6292,15.6292,564214.0
2025-02-19 14:30:00,15.69,15.7,15.64,15.69,1131599.0,15.6392,15.6491,15.5893,15.6392,1131599.0
2025-02-19 15:00:00,15.69,15.76,15.68,15.74,613774.0,15.6392,15.7089,15.6292,15.689,613774.0
2025-02-19 15:30:00,15.73,15.75,15.66,15.66,3218648.0,15.679,15.699,15.6093,15.6093,3218648.0
2025-02-20 09:30:00,15.66,15.8,15.6,15.79,1134161.0,15.6093,15.7488,15.5494,15.7388,1134161.0
2025-02-20 10:00:00,15.8,15.82,15.72,15.74,590877.0,15.7488,15.7687,15.6691,15.689,590877.0
2025-02-20 10:30:00,15.74,15.74,15.61,15.67,525008.0,15.689,15.689,15.5594,15.6192,525008.0
2025-02-20 11:00:00,15.67,15.7,15.62,15.68,1083091.0,15.6192,15.6491,15.5694,15.6292,1083091.0
2025-02-20 11:30:00,15.68,15.68,15.61,15.66,503207.0,15.6292,15.6292,15.5594,15.6093,503207.0
2025-02-20 12:00:00,15.66,15.69,15.64,15.68,610784.0,15.6093,15.6392,15.5893,15.6292,610784.0
2025-02-20 12:30:00,15.68,15.69,15.64,15.68,404189.0,15.6292,15.6392,15.5893,15.6292,404189.0
2025-02-20 13:00:00,15.68,15.68,15.62,15.64,516761.0,15.6292,15.6292,15.5694,15.5893,516761.0
2025-02-20 13:30:00,15.64,15.68,15.63,15.65,463596.0,15.5893,15.6292,15.5793,15.5993,463596.0
2025-02-20 14:00:00,15.65,15.67,15.64,15.66,364420.0,15.5993,15.6192,15.5893,15.6093,364420.0
2025-02-20 14:30:00,15.66,15.67,15.64,15.65,387335.0,15.6093,15.6192,15.5893,15.5993,387335.0
2025-02-20 15:00:00,15.65,15.69,15.62,15.68,899990.0,15.5993,15.6392,15.5694,15.6292,899990.0
2025-02-20 15:30:00,15.68,15.73,15.66,15.7,2010279.0,15.6292,15.679,15.6093,15.6491,2010279.0
2025-02-21 09:30:00,15.77,15.85,15.73,15.82,823183.0,15.7189,15.7986,15.679,15.7687,823183.0
2025-02-21 10:00:00,15.81,15.86,15.76,15.82,1903102.0,15.7588,15.8086,15.7089,15.7687,1903102.0
2025-02-21 10:30:00,15.82,15.83,15.74,15.79,593119.0,15.7687,15.7787,15.689,15.7388,593119.0
2025-02-21 11:00:00,15.8,15.83,15.78,15.82,545998.0,15.7488,15.7787,15.7289,15.7687,545998.0
2025-02-21 11:30:00,15.82,15.9,15.81,15.87,983182.0,15.7687,15.8485,15.7588,15.8186,983182.0
2025-02-21 12:00:00,15.87,15.92,15.85,15.91,1333176.0,15.8186,15.8684,15.7986,15.8584,1333176.0
2025-02-21 12:30:00,15.91,15.97,15.89,15.93,1152878.0,15.8584,15.9182,15.8385,15.8784,1152878.0
2025-02-21 13:00:00,15.93,15.93,15.8,15.83,1222861.0,15.8784,15.8784,15.7488,15.7787,1222861.0
2025-02-21 13:30:00,15.83,15.87,15.79,15.85,1039966.0,15.7787,15.8186,15.7388,15.7986,1039966.0
2025-02-21 14:00:00,15.85,15.94,15.83,15.9,1860261.0,15.7986,15.8883,15.7787,15.8485,1860261.0
2025-02-21 14:30:00,15.9,15.92,15.85,15.86,1279672.0,15.8485,15.8684,15.7986,15.8086,1279672.0
2025-02-21 15:00:00,15.86,15.9,15.82,15.9,907719.0,15.8086,15.8485,15.7687,15.8485,907719.0
2025-02-21 15:30:00,15.9,15.99,15.88,15.98,5312956.0,15.8485,15.9382,15.8285,15.9282,5312956.0
2025-02-24 09:30:00,16.08,16.13,15.81,15.89,1552676.0,16.0279,16.0777,15.7588,15.8385,1552676.0
2025-02-24 10:00:00,15.89,16.04,15.89,15.97,1860417.0,15.8385,15.988,15.8385,15.9182,1860417.0
2025-02-24 10:30:00,15.98,16.02,15.94,15.95,763187.0,15.9282,15.9681,15.8883,15.8983,763187.0
2025-02-24 11:00:00,15.96,16.02,15.93,16.0,653960.0,15.9083,15.9681,15.8784,15.9481,653960.0
2025-02-24 11:30:00,16.0,16.1,15.99,16.07,1675777.0,15.9481,16.0478,15.9382,16.0179,1675777.0
2025-02-24 12:00:00,16.07,16.13,16.06,16.09,665768.0,16.0179,16.0777,16.008,16.0379,665768.0
2025-02-24 12:30:00,16.09,16.1,16.03,16.05,345788.0,16.0379,16.0478,15.9781,15.998,345788.0
2025-02-24 13:00:00,16.05,16.07,16.01,16.05,488071.0,15.998,16.0179,15.9581,15.998,488071.0
2025-02-24 13:30:00,16.05,16.08,16.01,16.03,685928.0,15.998,16.0279,15.9581,15.9781,685928.0
2025-02-24 14:00:00,16.03,16.04,15.95,15.97,637414.0,15.9781,15.988,15.8983,15.9182,637414.0
2025-02-24 14:30:00,15.97,16.0,15.95,15.98,395751.0,15.9182,15.9481,15.8983,15.9282,395751.0
2025-02-24 15:00:00,15.99,16.0,15.96,15.98,806888.0,15.9382,15.9481,15.9083,15.9282,806888.0
2025-02-24 15:30:00,15.98,16.06,15.97,16.03,2798683.0,15.9282,16.008,15.9182,15.9781,2798683.0
2025-02-25 09:30:00,16.05,16.12,15.85,15.9,1267542.0,15.998,16.0678,15.7986,15.8485,1267542.0
2025-02-25 10:00:00,15.9,15.9,15.68,15.74,1538306.0,15.8485,15.8485,15.6292,15.689,1538306.0
2025-02-25 10:30:00,15.74,15.82,15.7,15.75,1255164.0,15.689,15.7687,15.6491,15.699,1255164.0
2025-02-25 11:00:00,15.75,15.82,15.72,15.74,1313896.0,15.699,15.7687,15.6691,15.689,1313896.0
2025-02-25 11:30:00,15.74,15.8,15.71,15.77,845654.0,15.689,15.7488,15.6591,15.7189,845654.0
2025-02-25 12:00:00,15.77,15.82,15.76,15.81,467690.0,15.7189,15.7687,15.7089,15.7588,467690.0
2025-02-25 12:30:00,15.81,15.87,15.8,15.86,839889.0,15.7588,15.8186,15.7488,15.8086,839889.0
2025-02-25 13:00:00,15.86,15.93,15.85,15.9,917622.0,15.8086,15.8784,15.7986,15.8485,917622.0
2025-02-25 13:30:00,15.9,15.96,15.89,15.95,703436.0,15.8485,15.9083,15.8385,15.8983,703436.0
2025-02-25 14:00:00,15.95,15.95,15.83,15.84,1557434.0,15.8983,15.8983,15.7787,15.7887,1557434.0
2025-02-25 14:30:00,15.84,15.88,15.81,15.87,788165.0,15.7887,15.8285,15.7588,15.8186,788165.0
2025-02-25 15:00:00,15.87,15.93,15.79,15.92,572268.0,15.8186,15.8784,15.7388,15.8684,572268.0
2025-02-25 15:30:00,15.92,15.97,15.89,15.94,3538304.0,15.8684,15.9182,15.8385,15.8883,3538304.0
2025-02-26 09:30:00,16.02,16.05,15.87,15.96,843152.0,15.9681,15.998,15.8186,15.9083,843152.0
2025-02-26 10:00:00,15.96,16.1,15.95,16.09,712708.0,15.9083,16.0478,15.8983,16.0379,712708.0
2025-02-26 10:30:00,16.09,16.17,16.02,16.03,1132703.0,16.0379,16.1176,15.9681,15.9781,1132703.0
2025-02-26 11:00:00,16.03,16.12,16.02,16.07,847811.0,15.9781,16.0678,15.9681,16.0179,847811.0
2025-02-26 11:30:00,16.06,16.07,16.0,16.02,634109.0,16.008,16.0179,15.9481,15.9681,634109.0
2025-02-26 12:00:00,16.02,16.05,15.98,16.03,479385.0,15.9681,15.998,15.9282,15.9781,479385.0
2025-02-26 12:30:00,16.02,16.03,15.95,15.97,554675.0,15.9681,15.9781,15.8983,15.9182,554675.0
2025-02-26 13:00:00,15.97,16.01,15.95,15.96,384777.0,15.9182,15.9581,15.8983,15.9083,384777.0
2025-02-26 13:30:00,15.96,15.99,15.95,15.97,340425.0,15.9083,15.9382,15.8983,15.9182,340425.0
2025-02-26 14:00:00,15.97,15.98,15.93,15.97,460867.0,15.9182,15.9282,15.8784,15.9182,460867.0
2025-02-26 14:30:00,15.97,16.01,15.96,15.98,424095.0,15.9182,15.9581,15.9083,15.9282,424095.0
2025-02-26 15:00:00,15.98,16.05,15.97,16.03,487585.0,15.9282,15.998,15.9182,15.9781,487585.0
2025-02-26 15:30:00,16.03,16.08,16.01,16.05,1938388.0,15.9781,16.0279,15.9581,15.998,1938388.0
2025-02-27 09:30:00,15.99,16.07,15.9,16.05,608273.0,15.9382,16.0179,15.8485,15.998,608273.0
2025-02-27 10:00:00,16.05,16.1,16.03,16.05,539748.0,15.998,16.0478,15.9781,15.998,539748.0
2025-02-27 10:30:00,16.05,16.06,15.98,16.0,544117.0,15.998,16.008,15.9282,15.9481,544117.0
2025-02-27 11:00:00,16.0,16.09,15.97,16.03,845592.0,15.9481,16.0379,15.9182,15.9781,845592.0
2025-02-27 11:30:00,16.03,16.05,15.96,15.96,306264.0,15.9781,15.998,15.9083,15.9083,306264.0
2025-02-27 12:00:00,15.97,16.03,15.9,16.03,511787.0,15.9182,15.9781,15.8485,15.9781,511787.0
2025-02-27 12:30:00,16.03,16.03,15.98,16.0,660160.0,15.9781,15.9781,15.9282,15.9481,660160.0
2025-02-27 13:00:00,16.0,16.07,15.99,16.0,526179.0,15.9481,16.0179,15.9382,15.9481,526179.0
2025-02-27 13:30:00,16.0,16.06,15.99,16.04,336081.0,15.9481,16.008,15.9382,15.988,336081.0
2025-02-27 14:00:00,16.04,16.07,16.02,16.05,360686.0,15.988,16.0179,15.9681,15.998,360686.0
2025-02-27 14:30:00,16.04,16.05,15.98,16.0,860318.0,15.988,15.998,15.9282,15.9481,860318.0
2025-02-27 15:00:00,16.0,16.01,15.95,15.96,577732.0,15.9481,15.9581,15.8983,15.9083,577732.0
2025-02-27 15:30:00,15.96,16.0,15.88,15.88,2840738.0,15.9083,15.9481,15.8285,15.8285,2840738.0
2025-02-28 09:30:00,16.05,16.41,16.03,16.37,2165016.0,15.998,16.3568,15.9781,16.317,2165016.0
2025-02-28 10:00:00,16.37,16.44,16.27,16.41,1009625.0,16.317,16.3867,16.2173,16.3568,1009625.0
2025-02-28 10:30:00,16.4,16.46,16.37,16.45,825610.0,16.3469,16.4067,16.317,16.3967,825610.0
2025-02-28 11:00:00,16.45,16.47,16.37,16.39,1039634.0,16.3967,16.4166,16.317,16.3369,1039634.0
2025-02-28 11:30:00,16.38,16.43,16.38,16.39,423923.0,16.3269,16.3768,16.3269,16.3369,423923.0
2025-02-28 12:00:00,16.4,16.4,16.33,16.35,721110.0,16.3469,16.3469,16.2771,16.297,721110.0
2025-02-28 12:30:00,16.35,16.37,16.3,16.37,765091.0,16.297,16.317,16.2472,16.317,765091.0
2025-02-28 13:00:00,16.37,16.38,16.31,16.34,492646.0,16.317,16.3269,16.2571,16.287,492646.0
2025-02-28 13:30:00,16.34,16.45,16.32,16.37,622203.0,16.287,16.3967,16.2671,16.317,622203.0
2025-02-28 14:00:00,16.37,16.39,16.33,16.36,632761.0,16.317,16.3369,16.2771,16.307,632761.0
2025-02-28 14:30:00,16.37,16.42,16.36,16.41,550416.0,16.317,16.3668,16.307,16.3568,550416.0
2025-02-28 15:00:00,16.41,16.44,16.36,16.39,1351794.0,16.3568,16.3867,16.307,16.3369,1351794.0
2025-02-28 15:30:00,16.39,16.45,16.33,16.33,5050125.0,16.3369,16.3967,16.2771,16.2771,5050125.0
2025-03-03 09:30:00,16.3,16.57,16.26,16.5,1211660.0,16.2472,16.5163,16.2073,16.4465,1211660.0
2025-03-03 10:00:00,16.5,16.61,16.46,16.55,1026289.0,16.4465,16.5562,16.4067,16.4964,1026289.0
2025-03-03 10:30:00,16.55,16.68,16.5,16.66,778177.0,16.4964,16.6259,16.4465,16.606,778177.0
2025-03-03 11:00:00,16.66,16.68,16.57,16.57,1123767.0,16.606,16.6259,16.5163,16.5163,1123767.0
2025-03-03 11:30:00,16.57,16.6,16.5,16.57,914464.0,16.5163,16.5462,16.4465,16.5163,914464.0
2025-03-03 12:00:00,16.57,16.57,16.49,16.5,765430.0,16.5163,16.5163,16.4366,16.4465,765430.0
2025-03-03 12:30:00,16.5,16.56,16.47,16.52,471632.0,16.4465,16.5063,16.4166,16.4665,471632.0
2025-03-03 13:00:00,16.52,16.53,16.41,16.46,2574181.0,16.4665,16.4764,16.3568,16.4067,2574181.0
2025-03-03 13:30:00,16.46,16.49,16.43,16.48,594835.0,16.4067,16.4366,16.3768,16.4266,594835.0
2025-03-03 14:00:00,16.48,16.57,16.47,16.57,472381.0,16.4266,16.5163,16.4166,16.5163,472381.0
2025-03-03 14:30:00,16.57,16.58,16.47,16.47,592835.0,16.5163,16.5263,16.4166,16.4166,592835.0
2025-03-03 15:00:00,16.47,16.47,16.37,16.39,1013751.0,16.4166,16.4166,16.317,16.3369,1013751.0
2025-03-03 15:30:00,16.39,16.45,16.31,16.42,4131259.0,16.3369,16.3967,16.2571,16.3668,4131259.0
2025-03-04 09:30:00,16.42,16.47,16.29,16.42,1043140.0,16.3668,16.4166,16.2372,16.3668,1043140.0
2025-03-04 10:00:00,16.41,16.45,16.28,16.29,962174.0,16.3568,16.3967,16.2272,16.2372,962174.0
2025-03-04 10:30:00,16.3,16.31,16.14,16.2,877033.0,16.2472,16.2571,16.0877,16.1475,877033.0
2025-03-04 11:00:00,16.2,16.26,16.18,16.23,422824.0,16.1475,16.2073,16.1276,16.1774,422824.0
2025-03-04 11:30:00,16.23,16.25,16.14,16.2,457098.0,16.1774,16.1973,16.0877,16.1475,457098.0
2025-03-04 12:00:00,16.2,16.24,16.17,16.21,327218.0,16.1475,16.1874,16.1176,16.1575,327218.0
2025-03-04 12:30:00,16.21,16.25,16.17,16.2,357199.0,16.1575,16.1973,16.1176,16.1475,357199.0
2025-03-04 13:00:00,16.2,16.28,16.19,16.25,261440.0,16.1475,16.2272,16.1375,16.1973,261440.0
2025-03-04 13:30:00,16.25,16.26,16.2,16.21,437557.0,16.1973,16.2073,16.1475,16.1575,437557.0
2025-03-04 14:00:00,16.21,16.27,16.17,16.17,484323.0,16.1575,16.2173,16.1176,16.1176,484323.0
2025-03-04 14:30:00,16.18,16.22,16.15,16.21,638059.0,16.1276,16.1674,16.0977,16.1575,638059.0
2025-03-04 15:00:00,16.21,16.35,16.19,16.3,655760.0,16.1575,16.297,16.1375,16.2472,655760.0
2025-03-04 15:30:00,16.3,16.31,16.13,16.14,2982819.0,16.2472,16.2571,16.0777,16.0877,2982819.0
2025-03-05 09:30:00,16.06,16.31,16.06,16.21,643859.0,16.008,16.2571,16.008,16.1575,643859.0
2025-03-05 10:00:00,16.22,16.27,16.09,16.14,818812.0,16.1674,16.2173,16.0379,16.0877,818812.0
2025-03-05 10:30:00,16.13,16.17,16.12,16.16,979079.0,16.0777,16.1176,16.0678,16.1076,979079.0
2025-03-05 11:00:00,16.15,16.18,16.12,16.14,474967.0,16.0977,16.1276,16.0678,16.0877,474967.0
2025-03-05 11:30:00,16.14,16.17,16.12,16.14,334358.0,16.0877,16.1176,16.0678,16.0877,334358.0
2025-03-05 12:00:00,16.15,16.21,16.15,16.2,220216.0,16.0977,16.1575,16.0977,16.1475,220216.0
2025-03-05 12:30:00,16.2,16.33,16.19,16.3,701206.0,16.1475,16.2771,16.1375,16.2472,701206.0
2025-03-05 13:00:00,16.3,16.33,16.23,16.26,707222.0,16.2472,16.2771,16.1774,16.2073,707222.0
2025-03-05 13:30:00,16.26,16.32,16.24,16.32,373062.0,16.2073,16.2671,16.1874,16.2671,373062.0
2025-03-05 14:00:00,16.32,16.4,16.3,16.38,559631.0,16.2671,16.3469,16.2472,16.3269,559631.0
2025-03-05 14:30:00,16.38,16.42,16.37,16.38,322257.0,16.3269,16.3668,16.317,16.3269,322257.0
2025-03-05 15:00:00,16.39,16.47,16.37,16.44,1036114.0,16.3369,16.4166,16.317,16.3867,1036114.0
2025-03-05 15:30:00,16.44,16.5,16.36,16.38,3188935.0,16.3867,16.4465,16.307,16.3269,3188935.0
2025-03-06 09:30:00,16.21,16.26,16.04,16.06,819238.0,16.1575,16.2073,15.988,16.008,819238.0
2025-03-06 10:00:00,16.06,16.13,16.01,16.09,558475.0,16.008,16.0777,15.9581,16.0379,558475.0
2025-03-06 10:30:00,16.09,16.11,16.06,16.11,384343.0,16.0379,16.0578,16.008,16.0578,384343.0
2025-03-06 11:00:00,16.11,16.16,16.1,16.13,327010.0,16.0578,16.1076,16.0478,16.0777,327010.0
2025-03-06 11:30:00,16.13,16.14,15.96,15.96,625048.0,16.0777,16.0877,15.9083,15.9083,625048.0
2025-03-06 12:00:00,15.96,15.98,15.89,15.95,471404.0,15.9083,15.9282,15.8385,15.8983,471404.0
2025-03-06 12:30:00,15.96,16.03,15.93,15.99,492830.0,15.9083,15.9781,15.8784,15.9382,492830.0
2025-03-06 13:00:00,15.99,16.03,15.97,16.0,499969.0,15.9382,15.9781,15.9182,15.9481,499969.0
2025-03-06 13:30:00,15.99,16.05,15.95,16.04,748261.0,15.9382,15.998,15.8983,15.988,748261.0
2025-03-06 14:00:00,16.04,16.1,16.02,16.1,343566.0,15.988,16.0478,15.9681,16.0478,343566.0
2025-03-06 14:30:00,16.09,16.2,16.06,16.07,572543.0,16.0379,16.1475,16.008,16.0179,572543.0
2025-03-06 15:00:00,16.07,16.16,16.06,16.16,585296.0,16.0179,16.1076,16.008,16.1076,585296.0
2025-03-06 15:30:00,16.16,16.25,16.07,16.08,2761474.0,16.1076,16.1973,16.0179,16.0279,2761474.0
2025-03-07 09:30:00,16.05,16.2,16.0,16.18,493689.0,15.998,16.1475,15.9481,16.1276,493689.0
2025-03-07 10:00:00,16.18,16.23,16.14,16.2,357881.0,16.1276,16.1774,16.0877,16.1475,357881.0
2025-03-07 10:30:00,16.2,16.21,16.07,16.07,733214.0,16.1475,16.1575,16.0179,16.0179,733214.0
2025-03-07 11:00:00,16.07,16.14,16.06,16.07,508689.0,16.0179,16.0877,16.008,16.0179,508689.0
2025-03-07 11:30:00,16.07,16.11,16.03,16.07,648662.0,16.0179,16.0578,15.9781,16.0179,648662.0
2025-03-07 12:00:00,16.08,16.09,16.02,16.05,571692.0,16.0279,16.0379,15.9681,15.998,571692.0
2025-03-07 12:30:00,16.04,16.14,16.04,16.09,681128.0,15.988,16.0877,15.988,16.0379,681128.0
2025-03-07 13:00:00,16.09,16.17,16.08,16.14,745111.0,16.0379,16.1176,16.0279,16.0877,745111.0
2025-03-07 13:30:00,16.14,16.18,16.12,16.14,661896.0,16.0877,16.1276,16.0678,16.0877,661896.0
2025-03-07 14:00:00,16.14,16.18,16.11,16.14,1115165.0,16.0877,16.1276,16.0578,16.0877,1115165.0
2025-03-07 14:30:00,16.14,16.18,16.04,16.06,1408073.0,16.0877,16.1276,15.988,16.008,1408073.0
2025-03-07 15:00:00,16.06,16.07,16.02,16.03,1621428.0,16.008,16.0179,15.9681,15.9781,1621428.0
2025-03-07 15:30:00,16.03,16.06,15.93,15.97,4645801.0,15.9781,16.008,15.8784,15.9182,4645801.0
2025-03-10 09:30:00,16.02,16.08,15.62,15.63,1992444.0,15.9681,16.0279,15.5694,15.5793,1992444.0
2025-03-10 10:00:00,15.63,15.71,15.57,15.65,1317763.0,15.5793,15.6591,15.5195,15.5993,1317763.0
2025-03-10 10:30:00,15.65,15.81,15.63,15.79,1414236.0,15.5993,15.7588,15.5793,15.7388,1414236.0
2025-03-10 11:00:00,15.79,15.82,15.67,15.72,1054767.0,15.7388,15.7687,15.6192,15.6691,1054767.0
2025-03-10 11:30:00,15.72,15.74,15.63,15.69,1578456.0,15.6691,15.689,15.5793,15.6392,1578456.0
2025-03-10 12:00:00,15.69,15.76,15.67,15.72,1202205.0,15.6392,15.7089,15.6192,15.6691,1202205.0
2025-03-10 12:30:00,15.71,15.76,15.69,15.69,1326761.0,15.6591,15.7089,15.6392,15.6392,1326761.0
2025-03-10 13:00:00,15.69,15.76,15.67,15.72,911983.0,15.6392,15.7089,15.6192,15.6691,911983.0
2025-03-10 13:30:00,15.71,15.75,15.7,15.73,747143.0,15.6591,15.699,15.6491,15.679,747143.0
2025-03-10 14:00:00,15.73,15.74,15.66,15.68,1160533.0,15.679,15.689,15.6093,15.6292,1160533.0
2025-03-10 14:30:00,15.68,15.68,15.63,15.64,1031738.0,15.6292,15.6292,15.5793,15.5893,1031738.0
2025-03-10 15:00:00,15.64,15.75,15.59,15.74,1309379.0,15.5893,15.699,15.5395,15.689,1309379.0
2025-03-10 15:30:00,15.74,15.94,15.73,15.92,3203778.0,15.689,15.8883,15.679,15.8684,3203778.0
2025-03-11 09:30:00,15.86,16.06,15.84,16.02,603337.0,15.8086,16.008,15.7887,15.9681,603337.0
2025-03-11 10:00:00,16.01,16.14,15.93,16.12,660124.0,15.9581,16.0877,15.8784,16.0678,660124.0
2025-03-11 10:30:00,16.13,16.13,15.96,15.99,680767.0,16.0777,16.0777,15.9083,15.9382,680767.0
2025-03-11 11:00:00,15.99,16.12,15.96,16.07,1029833.0,15.9382,16.0678,15.9083,16.0179,1029833.0
2025-03-11 11:30:00,16.07,16.07,15.99,16.0,468061.0,16.0179,16.0179,15.9382,15.9481,468061.0
2025-03-11 12:00:00,16.0,16.02,15.95,15.99,533340.0,15.9481,15.9681,15.8983,15.9382,533340.0
2025-03-11 12:30:00,15.99,16.03,15.93,15.96,728552.0,15.9382,15.9781,15.8784,15.9083,728552.0
2025-03-11 13:00:00,15.96,15.96,15.9,15.92,473465.0,15.9083,15.9083,15.8485,15.8684,473465.0
2025-03-11 13:30:00,15.92,15.98,15.9,15.93,668086.0,15.8684,15.9282,15.8485,15.8784,668086.0
2025-03-11 14:00:00,15.93,16.0,15.92,15.98,899532.0,15.8784,15.9481,15.8684,15.9282,899532.0
2025-03-11 14:30:00,15.98,16.18,15.97,16.17,1161914.0,15.9282,16.1276,15.9182,16.1176,1161914.0
2025-03-11 15:00:00,16.16,16.23,16.15,16.19,1067339.0,16.1076,16.1774,16.0977,16.1375,1067339.0
2025-03-11 15:30:00,16.19,16.23,16.12,16.2,4178667.0,16.1375,16.1774,16.0678,16.1475,4178667.0
2025-03-12 09:30:00,16.13,16.32,15.96,16.07,995990.0,16.0777,16.2671,15.9083,16.0179,995990.0
2025-03-12 10:00:00,16.07,16.34,16.07,16.33,762010.0,16.0179,16.287,16.0179,16.2771,762010.0
2025-03-12 10:30:00,16.34,16.36,16.15,16.17,773471.0,16.287,16.307,16.0977,16.1176,773471.0
2025-03-12 11:00:00,16.16,16.19,16.08,16.16,466298.0,16.1076,16.1375,16.0279,16.1076,466298.0
2025-03-12 11:30:00,16.15,16.16,16.1,16.14,597102.0,16.0977,16.1076,16.0478,16.0877,597102.0
2025-03-12 12:00:00,16.15,16.31,16.14,16.27,589534.0,16.0977,16.2571,16.0877,16.2173,589534.0
2025-03-12 12:30:00,16.28,16.31,16.21,16.21,421099.0,16.2272,16.2571,16.1575,16.1575,421099.0
2025-03-12 13:00:00,16.21,16.29,16.21,16.29,284935.0,16.1575,16.2372,16.1575,16.2372,284935.0
2025-03-12 13:30:00,16.29,16.34,16.26,16.27,382425.0,16.2372,16.287,16.2073,16.2173,382425.0
2025-03-12 14:00:00,16.28,16.35,16.25,16.35,395130.0,16.2272,16.297,16.1973,16.297,395130.0
2025-03-12 14:30:00,16.35,16.41,16.34,16.36,473543.0,16.297,16.3568,16.287,16.307,473543.0
2025-03-12 15:00:00,16.36,16.37,16.28,16.31,791146.0,16.307,16.317,16.2272,16.2571,791146.0
2025-03-12 15:30:00,16.3,16.33,16.19,16.22,2264799.0,16.2472,16.2771,16.1375,16.1674,2264799.0
2025-03-13 09:30:00,16.15,16.37,16.12,16.25,631688.0,16.0977,16.317,16.0678,16.1973,631688.0
2025-03-13 10:00:00,16.25,16.41,16.23,16.35,575722.0,16.1973,16.3568,16.1774,16.297,575722.0
2025-03-13 10:30:00,16.34,16.37,16.27,16.29,248626.0,16.287,16.317,16.2173,16.2372,248626.0
2025-03-13 11:00:00,16.29,16.3,16.24,16.26,237221.0,16.2372,16.2472,16.1874,16.2073,237221.0
2025-03-13 11:30:00,16.26,16.3,16.19,16.23,291934.0,16.2073,16.2472,16.1375,16.1774,291934.0
2025-03-13 12:00:00,16.23,16.28,16.2,16.27,440255.0,16.1774,16.2272,16.1475,16.2173,440255.0
2025-03-13 12:30:00,16.26,16.34,16.25,16.32,442528.0,16.2073,16.287,16.1973,16.2671,442528.0
2025-03-13 13:00:00,16.33,16.36,16.28,16.3,339575.0,16.2771,16.307,16.2272,16.2472,339575.0
2025-03-13 13:30:00,16.3,16.3,16.26,16.29,524812.0,16.2472,16.2472,16.2073,16.2372,524812.0
2025-03-13 14:00:00,16.29,16.33,16.27,16.31,291623.0,16.2372,16.2771,16.2173,16.2571,291623.0
2025-03-13 14:30:00,16.31,16.37,16.29,16.32,624545.0,16.2571,16.317,16.2372,16.2671,624545.0
2025-03-13 15:00:00,16.32,16.35,16.3,16.32,450673.0,16.2671,16.297,16.2472,16.2671,450673.0
2025-03-13 15:30:00,16.33,16.44,16.3,16.41,2057051.0,16.2771,16.3867,16.2472,16.3568,2057051.0
2025-03-14 09:30:00,16.5,16.57,16.42,16.53,860747.0,16.4465,16.5163,16.3668,16.4764,860747.0
2025-03-14 10:00:00,16.53,16.55,16.44,16.55,727435.0,16.4764,16.4964,16.3867,16.4964,727435.0
2025-03-14 10:30:00,16.55,16.56,16.47,16.52,356669.0,16.4964,16.5063,16.4166,16.4665,356669.0
2025-03-14 11:00:00,16.52,16.61,16.48,16.55,629792.0,16.4665,16.5562,16.4266,16.4964,629792.0
2025-03-14 11:30:00,16.55,16.6,16.53,16.6,291086.0,16.4964,16.5462,16.4764,16.5462,291086.0
2025-03-14 12:00:00,16.6,16.65,16.58,16.62,522137.0,16.5462,16.596,16.5263,16.5661,522137.0
2025-03-14 12:30:00,16.62,16.67,16.6,16.66,507263.0,16.5661,16.616,16.5462,16.606,507263.0
2025-03-14 13:00:00,16.66,16.74,16.65,16.72,586312.0,16.606,16.6858,16.596,16.6658,586312.0
2025-03-14 13:30:00,16.73,16.77,16.72,16.75,597798.0,16.6758,16.7157,16.6658,16.6957,597798.0
2025-03-14 14:00:00,16.75,16.78,16.73,16.76,622851.0,16.6957,16.7256,16.6758,16.7057,622851.0
2025-03-14 14:30:00,16.77,16.8,16.75,16.77,807581.0,16.7157,16.7456,16.6957,16.7157,807581.0
2025-03-14 15:00:00,16.77,16.84,16.75,16.82,905421.0,16.7157,16.7854,16.6957,16.7655,905421.0
2025-03-14 15:30:00,16.83,16.84,16.75,16.78,2502669.0,16.7755,16.7854,16.6957,16.7256,2502669.0
2025-03-17 09:30:00,16.8,17.0,16.74,17.0,779388.0,16.7456,16.9449,16.6858,16.9449,779388.0
2025-03-17 10:00:00,17.0,17.12,16.97,17.07,1037747.0,16.9449,17.0645,16.915,17.0147,1037747.0
2025-03-17 10:30:00,17.07,17.16,17.04,17.04,1376989.0,17.0147,17.1044,16.9848,16.9848,1376989.0
2025-03-17 11:00:00,17.04,17.15,17.03,17.14,1278714.0,16.9848,17.0944,16.9748,17.0845,1278714.0
2025-03-17 11:30:00,17.14,17.2,17.11,17.18,628586.0,17.0845,17.1443,17.0546,17.1243,628586.0
2025-03-17 12:00:00,17.18,17.24,17.17,17.22,346030.0,17.1243,17.1841,17.1144,17.1642,346030.0
2025-03-17 12:30:00,17.21,17.23,17.19,17.21,359211.0,17.1542,17.1742,17.1343,17.1542,359211.0
2025-03-17 13:00:00,17.21,17.25,17.2,17.25,404000.0,17.1542,17.1941,17.1443,17.1941,404000.0
2025-03-17 13:30:00,17.25,17.26,17.17,17.2,557973.0,17.1941,17.2041,17.1144,17.1443,557973.0
2025-03-17 14:00:00,17.19,17.23,17.18,17.21,392044.0,17.1343,17.1742,17.1243,17.1542,392044.0
2025-03-17 14:30:00,17.21,17.24,17.19,17.2,557626.0,17.1542,17.1841,17.1343,17.1443,557626.0
2025-03-17 15:00:00,17.2,17.21,17.14,17.17,541411.0,17.1443,17.1542,17.0845,17.1144,541411.0
2025-03-17 15:30:00,17.16,17.19,17.1,17.11,2392678.0,17.1044,17.1343,17.0446,17.0546,2392678.0
2025-03-18 09:30:00,17.0,17.19,16.94,17.16,935641.0,16.9449,17.1343,16.8851,17.1044,935641.0
2025-03-18 10:00:00,17.16,17.18,17.1,17.1,929416.0,17.1044,17.1243,17.0446,17.0446,929416.0
2025-03-18 10:30:00,17.11,17.13,17.05,17.07,423679.0,17.0546,17.0745,16.9947,17.0147,423679.0
2025-03-18 11:00:00,17.07,17.1,17.03,17.04,288384.0,17.0147,17.0446,16.9748,16.9848,288384.0
2025-03-18 11:30:00,17.04,17.05,17.01,17.02,265798.0,16.9848,16.9947,16.9549,16.9648,265798.0
2025-03-18 12:00:00,17.02,17.1,17.01,17.1,296513.0,16.9648,17.0446,16.9549,17.0446,296513.0
2025-03-18 12:30:00,17.1,17.11,17.05,17.07,296335.0,17.0446,17.0546,16.9947,17.0147,296335.0
2025-03-18 13:00:00,17.07,17.11,17.06,17.11,258477.0,17.0147,17.0546,17.0047,17.0546,258477.0
2025-03-18 13:30:00,17.11,17.15,17.09,17.11,253921.0,17.0546,17.0944,17.0346,17.0546,253921.0
2025-03-18 14:00:00,17.11,17.12,17.08,17.1,293499.0,17.0546,17.0645,17.0246,17.0446,293499.0
2025-03-18 14:30:00,17.1,17.12,17.07,17.1,600711.0,17.0446,17.0645,17.0147,17.0446,600711.0
2025-03-18 15:00:00,17.1,17.13,17.08,17.12,532043.0,17.0446,17.0745,17.0246,17.0645,532043.0
2025-03-18 15:30:00,17.12,17.22,17.1,17.2,1706461.0,17.0645,17.1642,17.0446,17.1443,1706461.0
2025-03-19 09:30:00,17.01,17.08,16.9,17.0,976338.0,16.9549,17.0246,16.8452,16.9449,976338.0
2025-03-19 10:00:00,17.01,17.05,16.96,17.02,553806.0,16.9549,16.9947,16.905,16.9648,553806.0
2025-03-19 10:30:00,17.02,17.05,16.99,17.03,554040.0,16.9648,16.9947,16.9349,16.9748,554040.0
2025-03-19 11:00:00,17.03,17.06,16.97,16.98,329913.0,16.9748,17.0047,16.915,16.925,329913.0
2025-03-19 11:30:00,16.98,17.06,16.97,17.04,578330.0,16.925,17.0047,16.915,16.9848,578330.0
2025-03-19 12:00:00,17.03,17.04,16.98,17.0,323658.0,16.9748,16.9848,16.925,16.9449,323658.0
2025-03-19 12:30:00,17.0,17.03,16.99,17.01,323999.0,16.9449,16.9748,16.9349,16.9549,323999.0
2025-03-19 13:00:00,17.01,17.02,16.97,16.98,246999.0,16.9549,16.9648,16.915,16.925,246999.0
2025-03-19 13:30:00,16.98,16.99,16.84,16.84,450372.0,16.925,16.9349,16.7854,16.7854,450372.0
2025-03-19 14:00:00,16.84,16.9,16.82,16.88,965334.0,16.7854,16.8452,16.7655,16.8253,965334.0
2025-03-19 14:30:00,16.88,17.0,16.87,16.98,697553.0,16.8253,16.9449,16.8153,16.925,697553.0
2025-03-19 15:00:00,16.98,17.04,16.95,17.01,845313.0,16.925,16.9848,16.8951,16.9549,845313.0
2025-03-19 15:30:00,17.01,17.14,17.0,17.09,2294069.0,16.9549,17.0845,16.9449,17.0346,2294069.0
2025-03-20 09:30:00,17.06,17.09,16.95,16.96,842048.0,17.0047,17.0346,16.8951,16.905,842048.0
2025-03-20 10:00:00,16.96,17.11,16.95,17.1,448698.0,16.905,17.0546,16.8951,17.0446,448698.0
2025-03-20 10:30:00,17.1,17.15,17.07,17.14,585790.0,17.0446,17.0944,17.0147,17.0845,585790.0
2025-03-20 11:00:00,17.14,17.24,17.13,17.22,828304.0,17.0845,17.1841,17.0745,17.1642,828304.0
2025-03-20 11:30:00,17.21,17.22,17.13,17.17,455954.0,17.1542,17.1642,17.0745,17.1144,455954.0
2025-03-20 12:00:00,17.16,17.18,17.11,17.13,300319.0,17.1044,17.1243,17.0546,17.0745,300319.0
2025-03-20 12:30:00,17.13,17.16,17.08,17.09,482117.0,17.0745,17.1044,17.0246,17.0346,482117.0
2025-03-20 13:00:00,17.09,17.13,17.05,17.05,222125.0,17.0346,17.0745,16.9947,16.9947,222125.0
2025-03-20 13:30:00,17.05,17.12,17.05,17.11,292593.0,16.9947,17.0645,16.9947,17.0546,292593.0
2025-03-20 14:00:00,17.11,17.13,17.08,17.09,377371.0,17.0546,17.0745,17.0246,17.0346,377371.0
2025-03-20 14:30:00,17.09,17.14,17.08,17.1,613511.0,17.0346,17.0845,17.0246,17.0446,613511.0
2025-03-20 15:00:00,17.1,17.17,17.09,17.14,602823.0,17.0446,17.1144,17.0346,17.0845,602823.0
2025-03-20 15:30:00,17.14,17.21,17.11,17.2,2546224.0,17.0845,17.1542,17.0546,17.1443,2546224.0
2025-03-21 09:30:00,17.04,17.24,16.98,17.2,3387693.0,16.9848,17.1841,16.925,17.1443,3387693.0
2025-03-21 10:00:00,17.2,17.21,17.01,17.03,845293.0,17.1443,17.1542,16.9549,16.9748,845293.0
2025-03-21 10:30:00,17.03,17.14,17.02,17.13,565025.0,16.9748,17.0845,16.9648,17.0745,565025.0
2025-03-21 11:00:00,17.13,17.15,17.09,17.09,422266.0,17.0745,17.0944,17.0346,17.0346,422266.0
2025-03-21 11:30:00,17.1,17.12,17.06,17.07,439021.0,17.0446,17.0645,17.0047,17.0147,439021.0
2025-03-21 12:00:00,17.06,17.1,17.04,17.04,498171.0,17.0047,17.0446,16.9848,16.9848,498171.0
2025-03-21 12:30:00,17.04,17.05,16.99,17.02,804048.0,16.9848,16.9947,16.9349,16.9648,804048.0
2025-03-21 13:00:00,17.02,17.05,17.0,17.01,699694.0,16.9648,16.9947,16.9449,16.9549,699694.0
2025-03-21 13:30:00,17.01,17.02,17.0,17.01,266902.0,16.9549,16.9648,16.9449,16.9549,266902.0
2025-03-21 14:00:00,17.01,17.01,16.96,16.98,689986.0,16.9549,16.9549,16.905,16.925,689986.0
2025-03-21 14:30:00,16.98,17.03,16.95,16.95,1203695.0,16.925,16.9748,16.8951,16.8951,1203695.0
2025-03-21 15:00:00,16.96,16.97,16.91,16.96,828475.0,16.905,16.915,16.8552,16.905,828475.0
2025-03-21 15:30:00,16.96,16.99,16.88,16.89,2940033.0,16.905,16.9349,16.8253,16.8353,2940033.0
2025-03-24 09:30:00,16.92,17.26,16.89,17.26,834647.0,16.8652,17.2041,16.8353,17.2041,834647.0
2025-03-24 10:00:00,17.25,17.29,17.22,17.26,526569.0,17.1941,17.234,17.1642,17.2041,526569.0
2025-03-24 10:30:00,17.26,17.28,17.2,17.22,461375.0,17.2041,17.224,17.1443,17.1642,461375.0
2025-03-24 11:00:00,17.21,17.25,17.15,17.18,441931.0,17.1542,17.1941,17.0944,17.1243,441931.0
2025-03-24 11:30:00,17.18,17.25,17.17,17.25,277629.0,17.1243,17.1941,17.1144,17.1941,277629.0
2025-03-24 12:00:00,17.25,17.26,17.21,17.21,304761.0,17.1941,17.2041,17.1542,17.1542,304761.0
2025-03-24 12:30:00,17.21,17.23,17.18,17.2,265061.0,17.1542,17.1742,17.1243,17.1443,265061.0
2025-03-24 13:00:00,17.2,17.23,17.18,17.2,321014.0,17.1443,17.1742,17.1243,17.1443,321014.0
2025-03-24 13:30:00,17.2,17.24,17.19,17.24,278291.0,17.1443,17.1841,17.1343,17.1841,278291.0
2025-03-24 14:00:00,17.24,17.25,17.15,17.16,378329.0,17.1841,17.1941,17.0944,17.1044,378329.0
2025-03-24 14:30:00,17.16,17.2,17.15,17.2,301202.0,17.1044,17.1443,17.0944,17.1443,301202.0
2025-03-24 15:00:00,17.2,17.22,17.16,17.16,608791.0,17.1443,17.1642,17.1044,17.1044,608791.0
2025-03-24 15:30:00,17.16,17.21,17.12,17.12,1683426.0,17.1044,17.1542,17.0645,17.0645,1683426.0
2025-03-25 09:30:00,17.12,17.18,16.95,16.98,693739.0,17.0645,17.1243,16.8951,16.925,693739.0
2025-03-25 10:00:00,16.98,17.02,16.91,17.0,999883.0,16.925,16.9648,16.8552,16.9449,999883.0
2025-03-25 10:30:00,17.01,17.03,16.96,17.03,487734.0,16.9549,16.9748,16.905,16.9748,487734.0
2025-03-25 11:00:00,17.03,17.07,17.0,17.0,797053.0,16.9748,17.0147,16.9449,16.9449,797053.0
2025-03-25 11:30:00,17.01,17.06,16.98,17.01,624026.0,16.9549,17.0047,16.925,16.9549,624026.0
2025-03-25 12:00:00,17.0,17.02,16.98,17.02,577188.0,16.9449,16.9648,16.925,16.9648,577188.0
2025-03-25 12:30:00,17.02,17.05,17.01,17.04,190481.0,16.9648,16.9947,16.9549,16.9848,190481.0
2025-03-25 13:00:00,17.04,17.05,17.0,17.03,970065.0,16.9848,16.9947,16.9449,16.9748,970065.0
2025-03-25 13:30:00,17.03,17.1,17.02,17.09,529382.0,16.9748,17.0446,16.9648,17.0346,529382.0
2025-03-25 14:00:00,17.08,17.1,17.01,17.02,391245.0,17.0246,17.0446,16.9549,16.9648,391245.0
2025-03-25 14:30:00,17.02,17.03,17.0,17.02,345732.0,16.9648,16.9748,16.9449,16.9648,345732.0
2025-03-25 15:00:00,17.02,17.05,17.0,17.01,717456.0,16.9648,16.9947,16.9449,16.9549,717456.0
2025-03-25 15:30:00,17.01,17.07,16.93,17.05,2627741.0,16.9549,17.0147,16.8751,16.9947,2627741.0
2025-03-26 09:30:00,17.03,17.33,17.0,17.27,994166.0,16.9748,17.2738,16.9449,17.214,994166.0
2025-03-26 10:00:00,17.27,17.38,17.25,17.27,732654.0,17.214,17.3237,17.1941,17.214,732654.0
2025-03-26 10:30:00,17.27,17.28,17.19,17.23,469542.0,17.214,17.224,17.1343,17.1742,469542.0
2025-03-26 11:00:00,17.23,17.26,17.17,17.18,396876.0,17.1742,17.2041,17.1144,17.1243,396876.0
2025-03-26 11:30:00,17.17,17.23,17.16,17.2,446142.0,17.1144,17.1742,17.1044,17.1443,446142.0
2025-03-26 12:00:00,17.2,17.21,17.17,17.21,366459.0,17.1443,17.1542,17.1144,17.1542,366459.0
2025-03-26 12:30:00,17.21,17.23,17.2,17.21,180569.0,17.1542,17.1742,17.1443,17.1542,180569.0
2025-03-26 13:00:00,17.21,17.23,17.17,17.21,348583.0,17.1542,17.1742,17.1144,17.1542,348583.0
2025-03-26 13:30:00,17.21,17.21,17.14,17.19,564262.0,17.1542,17.1542,17.0845,17.1343,564262.0
2025-03-26 14:00:00,17.19,17.21,17.11,17.16,467259.0,17.1343,17.1542,17.0546,17.1044,467259.0
2025-03-26 14:30:00,17.16,17.22,17.15,17.22,375970.0,17.1044,17.1642,17.0944,17.1642,375970.0
2025-03-26 15:00:00,17.21,17.27,17.2,17.21,478796.0,17.1542,17.214,17.1443,17.1542,478796.0
2025-03-26 15:30:00,17.22,17.32,17.22,17.24,2075465.0,17.1642,17.2639,17.1642,17.1841,2075465.0
2025-03-27 09:30:00,17.19,17.24,17.08,17.13,389638.0,17.1343,17.1841,17.0246,17.0745,389638.0
2025-03-27 10:00:00,17.13,17.22,17.1,17.16,245182.0,17.0745,17.1642,17.0446,17.1044,245182.0
2025-03-27 10:30:00,17.16,17.25,17.15,17.2,309195.0,17.1044,17.1941,17.0944,17.1443,309195.0
2025-03-27 11:00:00,17.21,17.26,17.19,17.23,245369.0,17.1542,17.2041,17.1343,17.1742,245369.0
2025-03-27 11:30:00,17.23,17.23,17.12,17.13,271028.0,17.1742,17.1742,17.0645,17.0745,271028.0
2025-03-27 12:00:00,17.13,17.18,17.12,17.17,266362.0,17.0745,17.1243,17.0645,17.1144,266362.0
2025-03-27 12:30:00,17.17,17.19,17.15,17.18,241431.0,17.1144,17.1343,17.0944,17.1243,241431.0
2025-03-27 13:00:00,17.18,17.22,17.16,17.16,371628.0,17.1243,17.1642,17.1044,17.1044,371628.0
2025-03-27 13:30:00,17.16,17.18,17.14,17.16,207055.0,17.1044,17.1243,17.0845,17.1044,207055.0
2025-03-27 14:00:00,17.15,17.19,17.14,17.18,302478.0,17.0944,17.1343,17.0845,17.1243,302478.0
2025-03-27 14:30:00,17.18,17.19,17.12,17.13,297225.0,17.1243,17.1343,17.0645,17.0745,297225.0
2025-03-27 15:00:00,17.13,17.23,17.12,17.22,386343.0,17.0745,17.1742,17.0645,17.1642,386343.0
2025-03-27 15:30:00,17.22,17.23,17.13,17.14,1919294.0,17.1642,17.1742,17.0745,17.0845,1919294.0
2025-03-28 09:30:00,17.15,17.2,16.96,17.05,846350.0,17.0944,17.1443,16.905,16.9947,846350.0
2025-03-28 10:00:00,17.05,17.15,17.01,17.13,801925.0,16.9947,17.0944,16.9549,17.0745,801925.0
2025-03-28 10:30:00,17.13,17.14,17.02,17.05,859555.0,17.0745,17.0845,16.9648,16.9947,859555.0
2025-03-28 11:00:00,17.05,17.13,17.04,17.09,417312.0,16.9947,17.0745,16.9848,17.0346,417312.0
2025-03-28 11:30:00,17.1,17.13,17.04,17.12,860868.0,17.0446,17.0745,16.9848,17.0645,860868.0
2025-03-28 12:00:00,17.12,17.13,17.08,17.08,298195.0,17.0645,17.0745,17.0246,17.0246,298195.0
2025-03-28 12:30:00,17.09,17.09,17.05,17.05,323205.0,17.0346,17.0346,16.9947,16.9947,323205.0
2025-03-28 13:00:00,17.05,17.07,17.0,17.07,428988.0,16.9947,17.0147,16.9449,17.0147,428988.0
2025-03-28 13:30:00,17.07,17.1,17.05,17.1,342968.0,17.0147,17.0446,16.9947,17.0446,342968.0
2025-03-28 14:00:00,17.1,17.12,17.05,17.06,428012.0,17.0446,17.0645,16.9947,17.0047,428012.0
2025-03-28 14:30:00,17.06,17.07,17.01,17.05,433217.0,17.0047,17.0147,16.9549,16.9947,433217.0
2025-03-28 15:00:00,17.05,17.07,17.01,17.01,670218.0,16.9947,17.0147,16.9549,16.9549,670218.0
2025-03-28 15:30:00,17.01,17.05,16.94,16.98,4462966.0,16.9549,16.9947,16.8851,16.925,4462966.0
2025-03-31 09:30:00,16.97,17.05,16.91,17.03,782665.0,16.9396,17.0195,16.8797,16.9995,782665.0
2025-03-31 10:00:00,17.03,17.07,16.97,17.07,1173620.0,16.9995,17.0394,16.9396,17.0394,1173620.0
2025-03-31 10:30:00,17.07,17.18,17.06,17.14,348752.0,17.0394,17.1492,17.0295,17.1093,348752.0
2025-03-31 11:00:00,17.14,17.15,17.03,17.04,439115.0,17.1093,17.1193,16.9995,17.0095,439115.0
2025-03-31 11:30:00,17.03,17.11,17.02,17.05,565046.0,16.9995,17.0794,16.9895,17.0195,565046.0
2025-03-31 12:00:00,17.05,17.08,17.03,17.06,362260.0,17.0195,17.0494,16.9995,17.0295,362260.0
2025-03-31 12:30:00,17.05,17.09,17.03,17.05,302562.0,17.0195,17.0594,16.9995,17.0195,302562.0
2025-03-31 13:00:00,17.05,17.08,16.94,16.96,1006607.0,17.0195,17.0494,16.9097,16.9296,1006607.0
2025-03-31 13:30:00,16.96,17.04,16.94,17.03,540901.0,16.9296,17.0095,16.9097,16.9995,540901.0
2025-03-31 14:00:00,17.03,17.1,17.02,17.05,518796.0,16.9995,17.0694,16.9895,17.0195,518796.0
2025-03-31 14:30:00,17.05,17.17,17.04,17.13,675312.0,17.0195,17.1393,17.0095,17.0993,675312.0
2025-03-31 15:00:00,17.14,17.22,17.13,17.16,1088994.0,17.1093,17.1892,17.0993,17.1293,1088994.0
2025-03-31 15:30:00,17.16,17.24,17.11,17.19,2938715.0,17.1293,17.2091,17.0794,17.1592,2938715.0
2025-04-01 09:30:00,17.14,17.27,17.0,17.18,1022254.0,17.1093,17.2391,16.9696,17.1492,1022254.0
2025-04-01 10:00:00,17.16,17.23,17.08,17.12,854525.0,17.1293,17.1992,17.0494,17.0894,854525.0
2025-04-01 10:30:00,17.12,17.29,17.11,17.27,704290.0,17.0894,17.259,17.0794,17.2391,704290.0
2025-04-01 11:00:00,17.28,17.29,17.22,17.27,394023.0,17.2491,17.259,17.1892,17.2391,394023.0
2025-04-01 11:30:00,17.26,17.3,17.25,17.28,292399.0,17.2291,17.269,17.2191,17.2491,292399.0
2025-04-01 12:00:00,17.28,17.33,17.27,17.28,756130.0,17.2491,17.299,17.2391,17.2491,756130.0
2025-04-01 12:30:00,17.28,17.29,17.24,17.25,453488.0,17.2491,17.259,17.2091,17.2191,453488.0
2025-04-01 13:00:00,17.25,17.27,17.18,17.19,585629.0,17.2191,17.2391,17.1492,17.1592,585629.0
2025-04-01 13:30:00,17.19,17.22,17.15,17.21,558013.0,17.1592,17.1892,17.1193,17.1792,558013.0
2025-04-01 14:00:00,17.21,17.21,17.18,17.19,417312.0,17.1792,17.1792,17.1492,17.1592,417312.0
2025-04-01 14:30:00,17.19,17.19,17.13,17.19,514136.0,17.1592,17.1592,17.0993,17.1592,514136.0
2025-04-01 15:00:00,17.19,17.25,17.18,17.23,551508.0,17.1592,17.2191,17.1492,17.1992,551508.0
2025-04-01 15:30:00,17.23,17.29,17.23,17.26,1453216.0,17.1992,17.259,17.1992,17.2291,1453216.0
2025-04-02 09:30:00,17.13,17.24,17.12,17.21,1534613.0,17.0993,17.2091,17.0894,17.1792,1534613.0
2025-04-02 10:00:00,17.23,17.26,17.14,17.24,2791116.0,17.1992,17.2291,17.1093,17.2091,2791116.0
2025-04-02 10:30:00,17.23,17.36,17.22,17.32,2175709.0,17.1992,17.3289,17.1892,17.289,2175709.0
2025-04-02 11:00:00,17.32,17.53,17.3,17.51,2067279.0,17.289,17.4986,17.269,17.4787,2067279.0
2025-04-02 11:30:00,17.51,17.52,17.34,17.36,1580229.0,17.4787,17.4886,17.309,17.3289,1580229.0
2025-04-02 12:00:00,17.36,17.46,17.35,17.46,1277586.0,17.3289,17.4287,17.3189,17.4287,1277586.0
2025-04-02 12:30:00,17.46,17.48,17.39,17.41,1471747.0,17.4287,17.4487,17.3589,17.3788,1471747.0
2025-04-02 13:00:00,17.41,17.46,17.4,17.43,811455.0,17.3788,17.4287,17.3689,17.3988,811455.0
2025-04-02 13:30:00,17.44,17.44,17.4,17.42,307634.0,17.4088,17.4088,17.3689,17.3888,307634.0
2025-04-02 14:00:00,17.41,17.43,17.39,17.4,725164.0,17.3788,17.3988,17.3589,17.3689,725164.0
2025-04-02 14:30:00,17.39,17.43,17.37,17.37,1409401.0,17.3589,17.3988,17.3389,17.3389,1409401.0
2025-04-02 15:00:00,17.38,17.42,17.33,17.35,1935104.0,17.3489,17.3888,17.299,17.3189,1935104.0
2025-04-02 15:30:00,17.35,17.45,17.34,17.42,3480744.0,17.3189,17.4188,17.309,17.3888,3480744.0
2025-04-03 09:30:00,17.4,17.49,17.18,17.25,1392892.0,17.3689,17.4587,17.1492,17.2191,1392892.0
2025-04-03 10:00:00,17.24,17.35,17.19,17.33,1099447.0,17.2091,17.3189,17.1592,17.299,1099447.0
2025-04-03 10:30:00,17.32,17.39,17.3,17.39,1244247.0,17.289,17.3589,17.269,17.3589,1244247.0
2025-04-03 11:00:00,17.39,17.43,17.33,17.41,2317847.0,17.3589,17.3988,17.299,17.3788,2317847.0
2025-04-03 11:30:00,17.41,17.45,17.36,17.43,702098.0,17.3788,17.4188,17.3289,17.3988,702098.0
2025-04-03 12:00:00,17.44,17.51,17.41,17.46,855832.0,17.4088,17.4787,17.3788,17.4287,855832.0
2025-04-03 12:30:00,17.46,17.47,17.36,17.37,461067.0,17.4287,17.4387,17.3289,17.3389,461067.0
2025-04-03 13:00:00,17.37,17.42,17.34,17.39,850503.0,17.3389,17.3888,17.309,17.3589,850503.0
2025-04-03 13:30:00,17.39,17.46,17.39,17.44,1937059.0,17.3589,17.4287,17.3589,17.4088,1937059.0
2025-04-03 14:00:00,17.44,17.5,17.4,17.44,1183648.0,17.4088,17.4687,17.3689,17.4088,1183648.0
2025-04-03 14:30:00,17.43,17.45,17.4,17.41,919322.0,17.3988,17.4188,17.3689,17.3788,919322.0
2025-04-03 15:00:00,17.41,17.42,17.29,17.35,2165447.0,17.3788,17.3888,17.259,17.3189,2165447.0
2025-04-03 15:30:00,17.35,17.39,17.23,17.26,3351453.0,17.3189,17.3589,17.1992,17.2291,3351453.0
2025-04-04 09:30:00,17.26,17.3,16.66,16.68,1775365.0,17.2291,17.269,16.6302,16.6501,1775365.0
2025-04-04 10:00:00,16.68,16.69,16.47,16.52,1760748.0,16.6501,16.6601,16.4405,16.4904,1760748.0
2025-04-04 10:30:00,16.53,16.65,16.49,16.61,1599111.0,16.5004,16.6202,16.4605,16.5803,1599111.0
2025-04-04 11:00:00,16.61,16.73,16.56,16.61,1814362.0,16.5803,16.7001,16.5304,16.5803,1814362.0
2025-04-04 11:30:00,16.6,16.71,16.51,16.52,1169730.0,16.5703,16.6801,16.4804,16.4904,1169730.0
2025-04-04 12:00:00,16.53,16.56,16.48,16.5,1184609.0,16.5004,16.5304,16.4505,16.4705,1184609.0
2025-04-04 12:30:00,16.51,16.58,16.44,16.49,1398725.0,16.4804,16.5503,16.4106,16.4605,1398725.0
2025-04-04 13:00:00,16.48,16.51,16.33,16.44,2953372.0,16.4505,16.4804,16.3008,16.4106,2953372.0
2025-04-04 13:30:00,16.44,16.51,16.4,16.45,1113590.0,16.4106,16.4804,16.3706,16.4206,1113590.0
2025-04-04 14:00:00,16.45,16.47,16.29,16.36,2025468.0,16.4206,16.4405,16.2608,16.3307,2025468.0
2025-04-04 14:30:00,16.36,16.39,16.27,16.34,1846679.0,16.3307,16.3607,16.2409,16.3107,1846679.0
2025-04-04 15:00:00,16.34,16.53,16.33,16.48,1380196.0,16.3107,16.5004,16.3008,16.4505,1380196.0
2025-04-04 15:30:00,16.48,16.58,16.42,16.44,3854711.0,16.4505,16.5503,16.3906,16.4106,3854711.0
2025-04-07 09:30:00,16.06,16.12,15.59,15.9,1580450.0,16.0312,16.0911,15.5621,15.8715,1580450.0
2025-04-07 10:00:00,15.9,16.52,15.77,15.96,2008892.0,15.8715,16.4904,15.7418,15.9314,2008892.0
2025-04-07 10:30:00,15.96,16.14,15.78,16.05,1406754.0,15.9314,16.1111,15.7518,16.0213,1406754.0
2025-04-07 11:00:00,16.05,16.14,15.74,15.77,1226110.0,16.0213,16.1111,15.7118,15.7418,1226110.0
2025-04-07 11:30:00,15.77,16.11,15.77,16.0,693420.0,15.7418,16.0812,15.7418,15.9714,693420.0
2025-04-07 12:00:00,16.0,16.04,15.84,15.98,470674.0,15.9714,16.0113,15.8116,15.9514,470674.0
2025-04-07 12:30:00,15.98,16.0,15.78,15.83,511097.0,15.9514,15.9714,15.7518,15.8017,511097.0
2025-04-07 13:00:00,15.83,16.09,15.83,16.09,782201.0,15.8017,16.0612,15.8017,16.0612,782201.0
2025-04-07 13:30:00,16.08,16.19,16.01,16.18,817289.0,16.0512,16.161,15.9813,16.151,817289.0
2025-04-07 14:00:00,16.18,16.26,16.1,16.2,571699.0,16.151,16.2309,16.0712,16.171,571699.0
2025-04-07 14:30:00,16.2,16.22,16.04,16.05,514300.0,16.171,16.191,16.0113,16.0213,514300.0
2025-04-07 15:00:00,16.05,16.14,15.99,16.0,798371.0,16.0213,16.1111,15.9614,15.9714,798371.0
2025-04-07 15:30:00,16.0,16.17,15.95,16.09,2712961.0,15.9714,16.1411,15.9214,16.0612,2712961.0
2025-04-08 09:30:00,16.35,16.61,16.35,16.56,1629956.0,16.3207,16.5803,16.3207,16.5304,1629956.0
2025-04-08 10:00:00,16.57,16.72,16.49,16.59,1652711.0,16.5403,16.6901,16.4605,16.5603,1652711.0
2025-04-08 10:30:00,16.59,16.66,16.5,16.51,871157.0,16.5603,16.6302,16.4705,16.4804,871157.0
2025-04-08 11:00:00,16.51,16.58,16.43,16.47,724071.0,16.4804,16.5503,16.4006,16.4405,724071.0
2025-04-08 11:30:00,16.46,16.63,16.46,16.62,813564.0,16.4305,16.6002,16.4305,16.5902,813564.0
2025-04-08 12:00:00,16.62,16.63,16.45,16.5,1057554.0,16.5902,16.6002,16.4206,16.4705,1057554.0
2025-04-08 12:30:00,16.5,16.52,16.3,16.32,1130130.0,16.4705,16.4904,16.2708,16.2908,1130130.0
2025-04-08 13:00:00,16.32,16.37,16.21,16.23,991690.0,16.2908,16.3407,16.181,16.2009,991690.0
2025-04-08 13:30:00,16.23,16.33,16.22,16.27,921159.0,16.2009,16.3008,16.191,16.2409,921159.0
2025-04-08 14:00:00,16.27,16.29,16.04,16.05,515381.0,16.2409,16.2608,16.0113,16.0213,515381.0
2025-04-08 14:30:00,16.05,16.21,16.04,16.14,903774.0,16.0213,16.181,16.0113,16.1111,903774.0
2025-04-08 15:00:00,16.13,16.15,15.95,15.99,1061329.0,16.1011,16.1211,15.9214,15.9614,1061329.0
2025-04-08 15:30:00,15.99,16.0,15.74,15.94,4272412.0,15.9614,15.9714,15.7118,15.9115,4272412.0
2025-04-09 09:30:00,15.61,15.74,15.47,15.66,1917358.0,15.5821,15.7118,15.4423,15.632,1917358.0
2025-04-09 10:00:00,15.67,15.74,15.52,15.66,1236724.0,15.6419,15.7118,15.4922,15.632,1236724.0
2025-04-09 10:30:00,15.66,15.77,15.54,15.56,1333680.0,15.632,15.7418,15.5122,15.5321,1333680.0
2025-04-09 11:00:00,15.56,15.79,15.55,15.76,1392903.0,15.5321,15.7617,15.5222,15.7318,1392903.0
2025-04-09 11:30:00,15.76,15.8,15.63,15.7,904175.0,15.7318,15.7717,15.602,15.6719,904175.0
2025-04-09 12:00:00,15.7,15.9,15.65,15.87,869071.0,15.6719,15.8715,15.622,15.8416,869071.0
2025-04-09 12:30:00,15.86,15.98,15.83,15.95,1207511.0,15.8316,15.9514,15.8017,15.9214,1207511.0
2025-04-09 13:00:00,15.95,16.72,15.86,16.52,2597428.0,15.9214,16.6901,15.8316,16.4904,2597428.0
2025-04-09 13:30:00,16.52,16.8,16.5,16.78,2170514.0,16.4904,16.7699,16.4705,16.75,2170514.0
2025-04-09 14:00:00,16.78,16.87,16.59,16.8,1783447.0,16.75,16.8398,16.5603,16.7699,1783447.0
2025-04-09 14:30:00,16.8,16.83,16.55,16.56,1684556.0,16.7699,16.7999,16.5204,16.5304,1684556.0
2025-04-09 15:00:00,16.56,16.8,16.54,16.8,1478221.0,16.5304,16.7699,16.5104,16.7699,1478221.0
2025-04-09 15:30:00,16.8,16.89,16.71,16.78,3955798.0,16.7699,16.8598,16.6801,16.75,3955798.0
2025-04-10 09:30:00,16.62,16.8,16.31,16.54,2530823.0,16.5902,16.7699,16.2808,16.5104,2530823.0
2025-04-10 10:00:00,16.53,16.62,16.43,16.44,1102767.0,16.5004,16.5902,16.4006,16.4106,1102767.0
2025-04-10 10:30:00,16.44,16.49,16.4,16.45,1121649.0,16.4106,16.4605,16.3706,16.4206,1121649.0
2025-04-10 11:00:00,16.46,16.53,16.44,16.5,1006174.0,16.4305,16.5004,16.4106,16.4705,1006174.0
2025-04-10 11:30:00,16.5,16.5,16.31,16.35,686361.0,16.4705,16.4705,16.2808,16.3207,686361.0
2025-04-10 12:00:00,16.35,16.39,16.08,16.14,1237634.0,16.3207,16.3607,16.0512,16.1111,1237634.0
2025-04-10 12:30:00,16.14,16.37,16.13,16.36,1177278.0,16.1111,16.3407,16.1011,16.3307,1177278.0
2025-04-10 13:00:00,16.35,16.54,16.16,16.29,1113782.0,16.3207,16.5104,16.1311,16.2608,1113782.0
2025-04-10 13:30:00,16.29,16.52,16.25,16.44,1423240.0,16.2608,16.4904,16.2209,16.4106,1423240.0
2025-04-10 14:00:00,16.44,16.62,16.33,16.61,1415761.0,16.4106,16.5902,16.3008,16.5803,1415761.0
2025-04-10 14:30:00,16.61,16.68,16.52,16.57,1034817.0,16.5803,16.6501,16.4904,16.5403,1034817.0
2025-04-10 15:00:00,16.57,16.68,16.47,16.48,929994.0,16.5403,16.6501,16.4405,16.4505,929994.0
2025-04-10 15:30:00,16.47,16.55,16.29,16.45,3350898.0,16.4405,16.5204,16.2608,16.4206,3350898.0
2025-04-11 09:30:00,16.55,16.55,16.3,16.39,584777.0,16.5204,16.5204,16.2708,16.3607,584777.0
2025-04-11 10:00:00,16.39,16.56,16.34,16.41,351194.0,16.3607,16.5304,16.3107,16.3806,351194.0
2025-04-11 10:30:00,16.41,16.59,16.4,16.55,431120.0,16.3806,16.5603,16.3706,16.5204,431120.0
2025-04-11 11:00:00,16.55,16.68,16.45,16.57,526563.0,16.5204,16.6501,16.4206,16.5403,526563.0
2025-04-11 11:30:00,16.57,16.71,16.55,16.7,450758.0,16.5403,16.6801,16.5204,16.6701,450758.0
2025-04-11 12:00:00,16.7,16.77,16.68,16.69,258977.0,16.6701,16.74,16.6501,16.6601,258977.0
2025-04-11 12:30:00,16.69,16.84,16.68,16.82,193453.0,16.6601,16.8099,16.6501,16.7899,193453.0
2025-04-11 13:00:00,16.82,16.87,16.78,16.81,631417.0,16.7899,16.8398,16.75,16.7799,631417.0
2025-04-11 13:30:00,16.81,17.07,16.78,17.0,1271163.0,16.7799,17.0394,16.75,16.9696,1271163.0
2025-04-11 14:00:00,17.0,17.0,16.89,16.93,696376.0,16.9696,16.9696,16.8598,16.8997,696376.0
2025-04-11 14:30:00,16.93,16.97,16.89,16.93,532476.0,16.8997,16.9396,16.8598,16.8997,532476.0
2025-04-11 15:00:00,16.92,17.03,16.92,17.01,366419.0,16.8897,16.9995,16.8897,16.9795,366419.0
2025-04-11 15:30:00,17.01,17.01,16.91,16.92,1354702.0,16.9795,16.9795,16.8797,16.8897,1354702.0
2025-04-14 09:30:00,17.09,17.23,16.93,17.16,737993.0,17.0594,17.1992,16.8997,17.1293,737993.0
2025-04-14 10:00:00,17.16,17.22,17.02,17.03,821856.0,17.1293,17.1892,16.9895,16.9995,821856.0
2025-04-14 10:30:00,17.04,17.12,17.0,17.1,889911.0,17.0095,17.0894,16.9696,17.0694,889911.0
2025-04-14 11:00:00,17.09,17.14,17.04,17.06,355884.0,17.0594,17.1093,17.0095,17.0295,355884.0
2025-04-14 11:30:00,17.07,17.13,17.03,17.05,214965.0,17.0394,17.0993,16.9995,17.0195,214965.0
2025-04-14 12:00:00,17.04,17.13,17.0,17.07,521843.0,17.0095,17.0993,16.9696,17.0394,521843.0
2025-04-14 12:30:00,17.08,17.14,17.05,17.07,291178.0,17.0494,17.1093,17.0195,17.0394,291178.0
2025-04-14 13:00:00,17.07,17.19,17.05,17.11,879596.0,17.0394,17.1592,17.0195,17.0794,879596.0
2025-04-14 13:30:00,17.11,17.16,17.08,17.16,353384.0,17.0794,17.1293,17.0494,17.1293,353384.0
2025-04-14 14:00:00,17.16,17.19,17.14,17.19,165373.0,17.1293,17.1592,17.1093,17.1592,165373.0
2025-04-14 14:30:00,17.19,17.23,17.15,17.18,300376.0,17.1592,17.1992,17.1193,17.1492,300376.0
2025-04-14 15:00:00,17.18,17.2,17.15,17.16,348125.0,17.1492,17.1692,17.1193,17.1293,348125.0
2025-04-14 15:30:00,17.16,17.19,17.06,17.07,1748345.0,17.1293,17.1592,17.0295,17.0394,1748345.0
2025-04-15 09:30:00,17.12,17.27,17.07,17.16,522706.0,17.0894,17.2391,17.0394,17.1293,522706.0
2025-04-15 10:00:00,17.16,17.23,17.13,17.2,306014.0,17.1293,17.1992,17.0993,17.1692,306014.0
2025-04-15 10:30:00,17.2,17.26,17.17,17.22,337141.0,17.1692,17.2291,17.1393,17.1892,337141.0
2025-04-15 11:00:00,17.22,17.25,17.18,17.18,203040.0,17.1892,17.2191,17.1492,17.1492,203040.0
2025-04-15 11:30:00,17.18,17.19,17.12,17.16,360410.0,17.1492,17.1592,17.0894,17.1293,360410.0
2025-04-15 12:00:00,17.16,17.2,17.15,17.19,277934.0,17.1293,17.1692,17.1193,17.1592,277934.0
2025-04-15 12:30:00,17.19,17.22,17.17,17.2,170526.0,17.1592,17.1892,17.1393,17.1692,170526.0
2025-04-15 13:00:00,17.2,17.2,17.14,17.16,203521.0,17.1692,17.1692,17.1093,17.1293,203521.0
2025-04-15 13:30:00,17.16,17.21,17.15,17.18,366552.0,17.1293,17.1792,17.1193,17.1492,366552.0
2025-04-15 14:00:00,17.18,17.2,17.16,17.2,580098.0,17.1492,17.1692,17.1293,17.1692,580098.0
2025-04-15 14:30:00,17.2,17.21,17.17,17.21,436536.0,17.1692,17.1792,17.1393,17.1792,436536.0
2025-04-15 15:00:00,17.2,17.26,17.19,17.23,937061.0,17.1692,17.2291,17.1592,17.1992,937061.0
2025-04-15 15:30:00,17.24,17.24,17.15,17.16,1928113.0,17.2091,17.2091,17.1193,17.1293,1928113.0
2025-04-16 09:30:00,17.13,17.3,17.11,17.26,994468.0,17.0993,17.269,17.0794,17.2291,994468.0
2025-04-16 10:00:00,17.26,17.37,17.24,17.36,1029104.0,17.2291,17.3389,17.2091,17.3289,1029104.0
2025-04-16 10:30:00,17.36,17.39,17.33,17.38,845936.0,17.3289,17.3589,17.299,17.3489,845936.0
2025-04-16 11:00:00,17.38,17.42,17.35,17.38,500560.0,17.3489,17.3888,17.3189,17.3489,500560.0
2025-04-16 11:30:00,17.38,17.42,17.37,17.39,1051725.0,17.3489,17.3888,17.3389,17.3589,1051725.0
2025-04-16 12:00:00,17.39,17.39,17.28,17.36,957711.0,17.3589,17.3589,17.2491,17.3289,957711.0
2025-04-16 12:30:00,17.36,17.41,17.34,17.39,979732.0,17.3289,17.3788,17.309,17.3589,979732.0
2025-04-16 13:00:00,17.39,17.46,17.38,17.43,1004936.0,17.3589,17.4287,17.3489,17.3988,1004936.0
2025-04-16 13:30:00,17.43,17.43,17.22,17.24,1262132.0,17.3988,17.3988,17.1892,17.2091,1262132.0
2025-04-16 14:00:00,17.24,17.34,17.2,17.32,1218106.0,17.2091,17.309,17.1692,17.289,1218106.0
2025-04-16 14:30:00,17.32,17.33,17.26,17.28,996374.0,17.289,17.299,17.2291,17.2491,996374.0
2025-04-16 15:00:00,17.28,17.28,17.14,17.15,1172664.0,17.2491,17.2491,17.1093,17.1193,1172664.0
2025-04-16 15:30:00,17.14,17.24,17.14,17.19,2471156.0,17.1093,17.2091,17.1093,17.1592,2471156.0
2025-04-17 09:30:00,17.29,17.43,17.24,17.41,1328919.0,17.259,17.3988,17.2091,17.3788,1328919.0
2025-04-17 10:00:00,17.42,17.46,17.23,17.25,1052316.0,17.3888,17.4287,17.1992,17.2191,1052316.0
2025-04-17 10:30:00,17.24,17.29,17.22,17.27,545423.0,17.2091,17.259,17.1892,17.2391,545423.0
2025-04-17 11:00:00,17.27,17.39,17.26,17.35,644851.0,17.2391,17.3589,17.2291,17.3189,644851.0
2025-04-17 11:30:00,17.35,17.4,17.34,17.36,398422.0,17.3189,17.3689,17.309,17.3289,398422.0
2025-04-17 12:00:00,17.37,17.41,17.34,17.4,817454.0,17.3389,17.3788,17.309,17.3689,817454.0
2025-04-17 12:30:00,17.39,17.47,17.38,17.43,653246.0,17.3589,17.4387,17.3489,17.3988,653246.0
2025-04-17 13:00:00,17.44,17.45,17.39,17.39,561710.0,17.4088,17.4188,17.3589,17.3589,561710.0
2025-04-17 13:30:00,17.4,17.45,17.38,17.45,330795.0,17.3689,17.4188,17.3489,17.4188,330795.0
2025-04-17 14:00:00,17.45,17.49,17.4,17.4,568257.0,17.4188,17.4587,17.3689,17.3689,568257.0
2025-04-17 14:30:00,17.4,17.45,17.35,17.36,1042833.0,17.3689,17.4188,17.3189,17.3289,1042833.0
2025-04-17 15:00:00,17.37,17.39,17.3,17.36,919031.0,17.3389,17.3589,17.269,17.3289,919031.0
2025-04-17 15:30:00,17.36,17.39,17.22,17.24,2657396.0,17.3289,17.3589,17.1892,17.2091,2657396.0
2025-04-21 09:30:00,17.13,17.16,16.96,17.03,496107.0,17.0993,17.1293,16.9296,16.9995,496107.0
2025-04-21 10:00:00,17.04,17.06,16.99,17.02,411233.0,17.0095,17.0295,16.9596,16.9895,411233.0
2025-04-21 10:30:00,17.02,17.07,16.93,16.94,333311.0,16.9895,17.0394,16.8997,16.9097,333311.0
2025-04-21 11:00:00,16.94,16.95,16.87,16.91,306431.0,16.9097,16.9197,16.8398,16.8797,306431.0
2025-04-21 11:30:00,16.91,16.91,16.84,16.86,332557.0,16.8797,16.8797,16.8099,16.8298,332557.0
2025-04-21 12:00:00,16.86,16.92,16.85,16.85,449624.0,16.8298,16.8897,16.8198,16.8198,449624.0
2025-04-21 12:30:00,16.86,16.93,16.85,16.89,439065.0,16.8298,16.8997,16.8198,16.8598,439065.0
2025-04-21 13:00:00,16.89,16.9,16.81,16.82,569987.0,16.8598,16.8697,16.7799,16.7899,569987.0
2025-04-21 13:30:00,16.83,16.85,16.78,16.79,367581.0,16.7999,16.8198,16.75,16.7599,367581.0
2025-04-21 14:00:00,16.79,16.8,16.75,16.8,442525.0,16.7599,16.7699,16.72,16.7699,442525.0
2025-04-21 14:30:00,16.8,16.81,16.72,16.73,489165.0,16.7699,16.7799,16.6901,16.7001,489165.0
2025-04-21 15:00:00,16.74,16.75,16.7,16.71,631984.0,16.71,16.72,16.6701,16.6801,631984.0
2025-04-21 15:30:00,16.71,16.88,16.71,16.84,2785226.0,16.6801,16.8498,16.6801,16.8099,2785226.0
2025-04-22 09:30:00,17.09,17.26,17.02,17.2,892947.0,17.0594,17.2291,16.9895,17.1692,892947.0
2025-04-22 10:00:00,17.2,17.31,17.15,17.3,509342.0,17.1692,17.279,17.1193,17.269,509342.0
2025-04-22 10:30:00,17.3,17.37,17.29,17.36,539095.0,17.269,17.3389,17.259,17.3289,539095.0
2025-04-22 11:00:00,17.36,17.39,17.31,17.32,2088860.0,17.3289,17.3589,17.279,17.289,2088860.0
2025-04-22 11:30:00,17.32,17.45,17.32,17.43,416190.0,17.289,17.4188,17.289,17.3988,416190.0
2025-04-22 12:00:00,17.43,17.48,17.38,17.41,433420.0,17.3988,17.4487,17.3489,17.3788,433420.0
2025-04-22 12:30:00,17.41,17.41,17.37,17.39,524104.0,17.3788,17.3788,17.3389,17.3589,524104.0
2025-04-22 13:00:00,17.39,17.39,17.19,17.2,803817.0,17.3589,17.3589,17.1592,17.1692,803817.0
2025-04-22 13:30:00,17.21,17.23,17.18,17.18,369219.0,17.1792,17.1992,17.1492,17.1492,369219.0
2025-04-22 14:00:00,17.18,17.35,17.18,17.32,477825.0,17.1492,17.3189,17.1492,17.289,477825.0
2025-04-22 14:30:00,17.32,17.37,17.32,17.36,566138.0,17.289,17.3389,17.289,17.3289,566138.0
2025-04-22 15:00:00,17.35,17.38,17.31,17.36,885864.0,17.3189,17.3489,17.279,17.3289,885864.0
2025-04-22 15:30:00,17.36,17.48,17.35,17.45,2549929.0,17.3289,17.4487,17.3189,17.4188,2549929.0
2025-04-23 09:30:00,17.41,17.62,17.37,17.5,1573570.0,17.3788,17.5885,17.3389,17.4687,1573570.0
2025-04-23 10:00:00,17.51,17.62,17.38,17.52,960731.0,17.4787,17.5885,17.3489,17.4886,960731.0
2025-04-23 10:30:00,17.52,17.56,17.49,17.5,557167.0,17.4886,17.5286,17.4587,17.4687,557167.0
2025-04-23 11:00:00,17.5,17.54,17.38,17.41,699697.0,17.4687,17.5086,17.3489,17.3788,699697.0
2025-04-23 11:30:00,17.41,17.44,17.35,17.43,464000.0,17.3788,17.4088,17.3189,17.3988,464000.0
2025-04-23 12:00:00,17.43,17.45,17.3,17.39,806308.0,17.3988,17.4188,17.269,17.3589,806308.0
2025-04-23 12:30:00,17.4,17.46,17.39,17.44,386028.0,17.3689,17.4287,17.3589,17.4088,386028.0
2025-04-23 13:00:00,17.44,17.55,17.38,17.48,2229322.0,17.4088,17.5186,17.3489,17.4487,2229322.0
2025-04-23 13:30:00,17.48,17.5,17.4,17.46,311615.0,17.4487,17.4687,17.3689,17.4287,311615.0
2025-04-23 14:00:00,17.47,17.51,17.42,17.43,288655.0,17.4387,17.4787,17.3888,17.3988,288655.0
2025-04-23 14:30:00,17.43,17.46,17.38,17.41,436869.0,17.3988,17.4287,17.3489,17.3788,436869.0
2025-04-23 15:00:00,17.41,17.46,17.39,17.44,458226.0,17.3788,17.4287,17.3589,17.4088,458226.0
2025-04-23 15:30:00,17.44,17.6,17.43,17.55,2492603.0,17.4088,17.5685,17.3988,17.5186,2492603.0
2025-04-24 09:30:00,17.71,17.78,17.4,17.65,1195416.0,17.6783,17.7482,17.3689,17.6184,1195416.0
2025-04-24 10:00:00,17.64,17.64,17.22,17.32,1238563.0,17.6084,17.6084,17.1892,17.289,1238563.0
2025-04-24 10:30:00,17.31,17.34,17.1,17.3,815641.0,17.279,17.309,17.0694,17.269,815641.0
2025-04-24 11:00:00,17.3,17.48,17.17,17.48,1333380.0,17.269,17.4487,17.1393,17.4487,1333380.0
2025-04-24 11:30:00,17.48,17.49,17.34,17.41,868560.0,17.4487,17.4587,17.309,17.3788,868560.0
2025-04-24 12:00:00,17.42,17.48,17.34,17.43,574809.0,17.3888,17.4487,17.309,17.3988,574809.0
2025-04-24 12:30:00,17.43,17.53,17.41,17.51,862120.0,17.3988,17.4986,17.3788,17.4787,862120.0
2025-04-24 13:00:00,17.52,17.52,17.34,17.35,693444.0,17.4886,17.4886,17.309,17.3189,693444.0
2025-04-24 13:30:00,17.35,17.47,17.34,17.45,670233.0,17.3189,17.4387,17.309,17.4188,670233.0
2025-04-24 14:00:00,17.45,17.49,17.38,17.41,398280.0,17.4188,17.4587,17.3489,17.3788,398280.0
2025-04-24 14:30:00,17.41,17.47,17.38,17.41,402582.0,17.3788,17.4387,17.3489,17.3788,402582.0
2025-04-24 15:00:00,17.41,17.44,17.34,17.39,399276.0,17.3788,17.4088,17.309,17.3589,399276.0
2025-04-24 15:30:00,17.39,17.47,17.39,17.41,1926338.0,17.3589,17.4387,17.3589,17.3788,1926338.0
2025-04-25 09:30:00,17.37,17.43,17.2,17.21,413891.0,17.3389,17.3988,17.1692,17.1792,413891.0
2025-04-25 10:00:00,17.21,17.32,17.19,17.23,398672.0,17.1792,17.289,17.1592,17.1992,398672.0
2025-04-25 10:30:00,17.23,17.35,17.23,17.32,333445.0,17.1992,17.3189,17.1992,17.289,333445.0
2025-04-25 11:00:00,17.33,17.35,17.27,17.28,478828.0,17.299,17.3189,17.2391,17.2491,478828.0
2025-04-25 11:30:00,17.28,17.28,17.17,17.23,568562.0,17.2491,17.2491,17.1393,17.1992,568562.0
2025-04-25 12:00:00,17.23,17.24,17.19,17.21,302332.0,17.1992,17.2091,17.1592,17.1792,302332.0
2025-04-25 12:30:00,17.21,17.22,17.16,17.16,234037.0,17.1792,17.1892,17.1293,17.1293,234037.0
2025-04-25 13:00:00,17.16,17.19,17.14,17.19,207039.0,17.1293,17.1592,17.1093,17.1592,207039.0
2025-04-25 13:30:00,17.19,17.21,17.11,17.12,456228.0,17.1592,17.1792,17.0794,17.0894,456228.0
2025-04-25 14:00:00,17.11,17.2,17.1,17.19,250130.0,17.0794,17.1692,17.0694,17.1592,250130.0
2025-04-25 14:30:00,17.18,17.19,17.11,17.12,230801.0,17.1492,17.1592,17.0794,17.0894,230801.0
2025-04-25 15:00:00,17.12,17.19,17.11,17.16,418198.0,17.0894,17.1592,17.0794,17.1293,418198.0
2025-04-25 15:30:00,17.16,17.18,17.11,17.13,1640448.0,17.1293,17.1492,17.0794,17.0993,1640448.0
2025-04-28 09:30:00,17.17,17.21,16.99,17.04,540948.0,17.1393,17.1792,16.9596,17.0095,540948.0
2025-04-28 10:00:00,17.03,17.19,17.0,17.13,515388.0,16.9995,17.1592,16.9696,17.0993,515388.0
2025-04-28 10:30:00,17.13,17.22,17.07,17.21,450582.0,17.0993,17.1892,17.0394,17.1792,450582.0
2025-04-28 11:00:00,17.21,17.24,17.18,17.23,314444.0,17.1792,17.2091,17.1492,17.1992,314444.0
2025-04-28 11:30:00,17.22,17.24,17.16,17.16,318358.0,17.1892,17.2091,17.1293,17.1293,318358.0
2025-04-28 12:00:00,17.17,17.2,17.13,17.16,378918.0,17.1393,17.1692,17.0993,17.1293,378918.0
2025-04-28 12:30:00,17.16,17.18,17.14,17.16,298269.0,17.1293,17.1492,17.1093,17.1293,298269.0
2025-04-28 13:00:00,17.16,17.18,17.13,17.13,284806.0,17.1293,17.1492,17.0993,17.0993,284806.0
2025-04-28 13:30:00,17.14,17.18,17.12,17.17,335654.0,17.1093,17.1492,17.0894,17.1393,335654.0
2025-04-28 14:00:00,17.18,17.22,17.16,17.21,423510.0,17.1492,17.1892,17.1293,17.1792,423510.0
2025-04-28 14:30:00,17.21,17.23,17.19,17.21,564740.0,17.1792,17.1992,17.1592,17.1792,564740.0
2025-04-28 15:00:00,17.22,17.26,17.21,17.23,596737.0,17.1892,17.2291,17.1792,17.1992,596737.0
2025-04-28 15:30:00,17.23,17.31,17.21,17.26,1983656.0,17.1992,17.279,17.1792,17.2291,1983656.0
2025-04-29 09:30:00,17.2,17.39,17.2,17.34,563293.0,17.1692,17.3589,17.1692,17.309,563293.0
2025-04-29 10:00:00,17.33,17.37,17.23,17.25,265435.0,17.299,17.3389,17.1992,17.2191,265435.0
2025-04-29 10:30:00,17.25,17.37,17.24,17.37,227281.0,17.2191,17.3389,17.2091,17.3389,227281.0
2025-04-29 11:00:00,17.37,17.38,17.27,17.32,192057.0,17.3389,17.3489,17.2391,17.289,192057.0
2025-04-29 11:30:00,17.32,17.37,17.28,17.36,488080.0,17.289,17.3389,17.2491,17.3289,488080.0
2025-04-29 12:00:00,17.36,17.4,17.35,17.39,487857.0,17.3289,17.3689,17.3189,17.3589,487857.0
2025-04-29 12:30:00,17.39,17.41,17.35,17.37,504202.0,17.3589,17.3788,17.3189,17.3389,504202.0
2025-04-29 13:00:00,17.37,17.4,17.35,17.4,293334.0,17.3389,17.3689,17.3189,17.3689,293334.0
2025-04-29 13:30:00,17.39,17.45,17.39,17.44,283098.0,17.3589,17.4188,17.3589,17.4088,283098.0
2025-04-29 14:00:00,17.43,17.44,17.36,17.37,262508.0,17.3988,17.4088,17.3289,17.3389,262508.0
2025-04-29 14:30:00,17.38,17.42,17.34,17.36,263738.0,17.3489,17.3888,17.309,17.3289,263738.0
2025-04-29 15:00:00,17.36,17.4,17.35,17.36,371357.0,17.3289,17.3689,17.3189,17.3289,371357.0
2025-04-29 15:30:00,17.36,17.38,17.34,17.34,1180496.0,17.3289,17.3489,17.309,17.309,1180496.0
2025-04-30 09:30:00,17.24,17.34,16.85,16.89,1286655.0,17.2091,17.309,16.8198,16.8598,1286655.0
2025-04-30 10:00:00,16.89,16.94,16.82,16.89,825150.0,16.8598,16.9097,16.7899,16.8598,825150.0
2025-04-30 10:30:00,16.9,16.94,16.79,16.82,753335.0,16.8697,16.9097,16.7599,16.7899,753335.0
2025-04-30 11:00:00,16.83,16.91,16.81,16.89,968255.0,16.7999,16.8797,16.7799,16.8598,968255.0
2025-04-30 11:30:00,16.89,16.92,16.77,16.8,701814.0,16.8598,16.8897,16.74,16.7699,701814.0
2025-04-30 12:00:00,16.8,16.83,16.71,16.71,652290.0,16.7699,16.7999,16.6801,16.6801,652290.0
2025-04-30 12:30:00,16.71,16.73,16.65,16.71,1263009.0,16.6801,16.7001,16.6202,16.6801,1263009.0
2025-04-30 13:00:00,16.71,16.74,16.66,16.7,563800.0,16.6801,16.71,16.6302,16.6701,563800.0
2025-04-30 13:30:00,16.7,16.71,16.67,16.69,584118.0,16.6701,16.6801,16.6402,16.6601,584118.0
2025-04-30 14:00:00,16.68,16.75,16.55,16.58,1748125.0,16.6501,16.72,16.5204,16.5503,1748125.0
2025-04-30 14:30:00,16.57,16.59,16.39,16.41,2133228.0,16.5403,16.5603,16.3607,16.3806,2133228.0
2025-04-30 15:00:00,16.41,16.47,16.37,16.39,1538519.0,16.3806,16.4405,16.3407,16.3607,1538519.0
2025-04-30 15:30:00,16.39,16.55,16.32,16.51,4042952.0,16.3607,16.5204,16.2908,16.4804,4042952.0
2025-05-01 09:30:00,16.68,16.93,16.6,16.84,1354353.0,16.6501,16.8997,16.5703,16.8099,1354353.0
2025-05-01 10:00:00,16.85,16.9,16.8,16.84,1364032.0,16.8198,16.8697,16.7699,16.8099,1364032.0
2025-05-01 10:30:00,16.84,16.88,16.78,16.88,987561.0,16.8099,16.8498,16.75,16.8498,987561.0
2025-05-01 11:00:00,16.88,16.91,16.74,16.77,1154201.0,16.8498,16.8797,16.71,16.74,1154201.0
2025-05-01 11:30:00,16.77,16.78,16.61,16.66,2099378.0,16.74,16.75,16.5803,16.6302,2099378.0
2025-05-01 12:00:00,16.66,16.69,16.6,16.64,464343.0,16.6302,16.6601,16.5703,16.6102,464343.0
2025-05-01 12:30:00,16.64,16.67,16.59,16.59,359499.0,16.6102,16.6402,16.5603,16.5603,359499.0
2025-05-01 13:00:00,16.6,16.64,16.59,16.6,690179.0,16.5703,16.6102,16.5603,16.5703,690179.0
2025-05-01 13:30:00,16.61,16.68,16.59,16.6,631654.0,16.5803,16.6501,16.5603,16.5703,631654.0
2025-05-01 14:00:00,16.61,16.64,16.58,16.61,583742.0,16.5803,16.6102,16.5503,16.5803,583742.0
2025-05-01 14:30:00,16.61,16.68,16.6,16.66,527566.0,16.5803,16.6501,16.5703,16.6302,527566.0
2025-05-01 15:00:00,16.66,16.67,16.63,16.66,723597.0,16.6302,16.6402,16.6002,16.6302,723597.0
2025-05-01 15:30:00,16.66,16.75,16.63,16.67,3445575.0,16.6302,16.72,16.6002,16.6402,3445575.0
2025-05-02 09:30:00,16.69,16.86,16.68,16.86,654372.0,16.6601,16.8298,16.6501,16.8298,654372.0
2025-05-02 10:00:00,16.84,16.98,16.82,16.97,866550.0,16.8099,16.9496,16.7899,16.9396,866550.0
2025-05-02 10:30:00,16.97,17.05,16.94,17.02,756469.0,16.9396,17.0195,16.9097,16.9895,756469.0
2025-05-02 11:00:00,17.02,17.02,16.96,16.98,673119.0,16.9895,16.9895,16.9296,16.9496,673119.0
2025-05-02 11:30:00,16.98,17.0,16.93,16.96,604255.0,16.9496,16.9696,16.8997,16.9296,604255.0
2025-05-02 12:00:00,16.96,16.99,16.93,16.93,341824.0,16.9296,16.9596,16.8997,16.8997,341824.0
2025-05-02 12:30:00,16.94,16.95,16.87,16.88,228935.0,16.9097,16.9197,16.8398,16.8498,228935.0
2025-05-02 13:00:00,16.88,16.93,16.87,16.91,368175.0,16.8498,16.8997,16.8398,16.8797,368175.0
2025-05-02 13:30:00,16.91,16.93,16.88,16.89,309891.0,16.8797,16.8997,16.8498,16.8598,309891.0
2025-05-02 14:00:00,16.89,16.95,16.89,16.95,280185.0,16.8598,16.9197,16.8598,16.9197,280185.0
2025-05-02 14:30:00,16.95,16.98,16.91,16.94,492303.0,16.9197,16.9496,16.8797,16.9097,492303.0
2025-05-02 15:00:00,16.94,16.99,16.92,16.98,549312.0,16.9097,16.9596,16.8897,16.9496,549312.0
2025-05-02 15:30:00,16.98,16.99,16.9,16.92,1479390.0,16.9496,16.9596,16.8697,16.8897,1479390.0
2025-05-05 09:30:00,16.9,17.11,16.85,16.92,928569.0,16.8697,17.0794,16.8198,16.8897,928569.0
2025-05-05 10:00:00,16.92,16.99,16.83,16.89,554240.0,16.8897,16.9596,16.7999,16.8598,554240.0
2025-05-05 10:30:00,16.89,16.98,16.86,16.94,448847.0,16.8598,16.9496,16.8298,16.9097,448847.0
2025-05-05 11:00:00,16.95,16.97,16.93,16.96,186534.0,16.9197,16.9396,16.8997,16.9296,186534.0
2025-05-05 11:30:00,16.96,17.02,16.92,16.99,313346.0,16.9296,16.9895,16.8897,16.9596,313346.0
2025-05-05 12:00:00,17.0,17.0,16.94,16.96,293019.0,16.9696,16.9696,16.9097,16.9296,293019.0
2025-05-05 12:30:00,16.96,16.98,16.95,16.98,129117.0,16.9296,16.9496,16.9197,16.9496,129117.0
2025-05-05 13:00:00,16.98,16.98,16.92,16.93,208550.0,16.9496,16.9496,16.8897,16.8997,208550.0
2025-05-05 13:30:00,16.92,16.95,16.91,16.91,547367.0,16.8897,16.9197,16.8797,16.8797,547367.0
2025-05-05 14:00:00,16.91,16.96,16.9,16.95,248184.0,16.8797,16.9296,16.8697,16.9197,248184.0
2025-05-05 14:30:00,16.95,17.0,16.94,16.99,594202.0,16.9197,16.9696,16.9097,16.9596,594202.0
2025-05-05 15:00:00,16.99,17.0,16.95,16.97,388687.0,16.9596,16.9696,16.9197,16.9396,388687.0
2025-05-05 15:30:00,16.96,16.99,16.91,16.93,1229093.0,16.9296,16.9596,16.8797,16.8997,1229093.0
2025-05-06 09:30:00,16.83,16.96,16.77,16.95,766148.0,16.7999,16.9296,16.74,16.9197,766148.0
2025-05-06 10:00:00,16.95,17.05,16.92,17.04,551258.0,16.9197,17.0195,16.8897,17.0095,551258.0
2025-05-06 10:30:00,17.04,17.09,17.03,17.09,384806.0,17.0095,17.0594,16.9995,17.0594,384806.0
2025-05-06 11:00:00,17.08,17.16,17.06,17.1,535390.0,17.0494,17.1293,17.0295,17.0694,535390.0
2025-05-06 11:30:00,17.1,17.15,17.09,17.11,376908.0,17.0694,17.1193,17.0594,17.0794,376908.0
2025-05-06 12:00:00,17.1,17.16,17.04,17.07,276102.0,17.0694,17.1293,17.0095,17.0394,276102.0
2025-05-06 12:30:00,17.07,17.11,17.01,17.04,275414.0,17.0394,17.0794,16.9795,17.0095,275414.0
2025-05-06 13:00:00,17.04,17.12,17.02,17.06,292995.0,17.0095,17.0894,16.9895,17.0295,292995.0
2025-05-06 13:30:00,17.06,17.09,17.05,17.05,175012.0,17.0295,17.0594,17.0195,17.0195,175012.0
2025-05-06 14:00:00,17.06,17.14,17.05,17.13,648268.0,17.0295,17.1093,17.0195,17.0993,648268.0
2025-05-06 14:30:00,17.13,17.17,17.1,17.16,440178.0,17.0993,17.1393,17.0694,17.1293,440178.0
2025-05-06 15:00:00,17.16,17.17,17.1,17.13,370816.0,17.1293,17.1393,17.0694,17.0993,370816.0
2025-05-06 15:30:00,17.13,17.15,17.01,17.04,2908663.0,17.0993,17.1193,16.9795,17.0095,2908663.0
2025-05-07 09:30:00,16.99,17.23,16.98,17.18,695074.0,16.9596,17.1992,16.9496,17.1492,695074.0
2025-05-07 10:00:00,17.18,17.2,17.04,17.05,343928.0,17.1492,17.1692,17.0095,17.0195,343928.0
2025-05-07 10:30:00,17.06,17.09,17.01,17.04,397548.0,17.0295,17.0594,16.9795,17.0095,397548.0
2025-05-07 11:00:00,17.05,17.15,17.04,17.14,453114.0,17.0195,17.1193,17.0095,17.1093,453114.0
2025-05-07 11:30:00,17.14,17.18,17.1,17.18,255884.0,17.1093,17.1492,17.0694,17.1492,255884.0
2025-05-07 12:00:00,17.17,17.24,17.17,17.21,298480.0,17.1393,17.2091,17.1393,17.1792,298480.0
2025-05-07 12:30:00,17.21,17.28,17.21,17.27,284242.0,17.1792,17.2491,17.1792,17.2391,284242.0
2025-05-07 13:00:00,17.27,17.3,17.25,17.28,607655.0,17.2391,17.269,17.2191,17.2491,607655.0
2025-05-07 13:30:00,17.27,17.28,17.14,17.16,346411.0,17.2391,17.2491,17.1093,17.1293,346411.0
2025-05-07 14:00:00,17.16,17.2,17.08,17.15,350351.0,17.1293,17.1692,17.0494,17.1193,350351.0
2025-05-07 14:30:00,17.14,17.23,17.13,17.21,459424.0,17.1093,17.1992,17.0993,17.1792,459424.0
2025-05-07 15:00:00,17.22,17.22,17.14,17.16,457458.0,17.1892,17.1892,17.1093,17.1293,457458.0
2025-05-07 15:30:00,17.15,17.25,17.12,17.19,1390034.0,17.1193,17.2191,17.0894,17.1592,1390034.0
2025-05-08 09:30:00,17.21,17.35,17.19,17.3,343271.0,17.1792,17.3189,17.1592,17.269,343271.0
2025-05-08 10:00:00,17.3,17.46,17.28,17.45,378620.0,17.269,17.4287,17.2491,17.4188,378620.0
2025-05-08 10:30:00,17.46,17.47,17.3,17.32,742020.0,17.4287,17.4387,17.269,17.289,742020.0
2025-05-08 11:00:00,17.31,17.38,17.28,17.35,426642.0,17.279,17.3489,17.2491,17.3189,426642.0
2025-05-08 11:30:00,17.34,17.39,17.32,17.32,224495.0,17.309,17.3589,17.289,17.289,224495.0
2025-05-08 12:00:00,17.32,17.35,17.28,17.29,182727.0,17.289,17.3189,17.2491,17.259,182727.0
2025-05-08 12:30:00,17.29,17.36,17.28,17.36,149999.0,17.259,17.3289,17.2491,17.3289,149999.0
2025-05-08 13:00:00,17.36,17.37,17.3,17.3,253723.0,17.3289,17.3389,17.269,17.269,253723.0
2025-05-08 13:30:00,17.3,17.32,17.25,17.26,161380.0,17.269,17.289,17.2191,17.2291,161380.0
2025-05-08 14:00:00,17.26,17.3,17.24,17.26,199773.0,17.2291,17.269,17.2091,17.2291,199773.0
2025-05-08 14:30:00,17.26,17.3,17.24,17.28,303706.0,17.2291,17.269,17.2091,17.2491,303706.0
2025-05-08 15:00:00,17.28,17.31,17.25,17.29,345669.0,17.2491,17.279,17.2191,17.259,345669.0
2025-05-08 15:30:00,17.28,17.29,17.17,17.19,1261605.0,17.2491,17.259,17.1393,17.1592,1261605.0
2025-05-09 09:30:00,17.21,17.33,17.15,17.33,707886.0,17.1792,17.299,17.1193,17.299,707886.0
2025-05-09 10:00:00,17.32,17.38,17.3,17.32,265323.0,17.289,17.3489,17.269,17.289,265323.0
2025-05-09 10:30:00,17.33,17.38,17.29,17.3,297277.0,17.299,17.3489,17.259,17.269,297277.0
2025-05-09 11:00:00,17.3,17.32,17.24,17.28,803894.0,17.269,17.289,17.2091,17.2491,803894.0
2025-05-09 11:30:00,17.27,17.3,17.17,17.2,573873.0,17.2391,17.269,17.1393,17.1692,573873.0
2025-05-09 12:00:00,17.2,17.21,17.13,17.18,626969.0,17.1692,17.1792,17.0993,17.1492,626969.0
2025-05-09 12:30:00,17.17,17.18,17.11,17.14,357228.0,17.1393,17.1492,17.0794,17.1093,357228.0
2025-05-09 13:00:00,17.14,17.21,17.14,17.2,683923.0,17.1093,17.1792,17.1093,17.1692,683923.0
2025-05-09 13:30:00,17.2,17.21,17.16,17.2,370295.0,17.1692,17.1792,17.1293,17.1692,370295.0
2025-05-09 14:00:00,17.2,17.2,17.11,17.14,214926.0,17.1692,17.1692,17.0794,17.1093,214926.0
2025-05-09 14:30:00,17.14,17.15,17.08,17.11,1145024.0,17.1093,17.1193,17.0494,17.0794,1145024.0
2025-05-09 15:00:00,17.12,17.16,17.11,17.14,391829.0,17.0894,17.1293,17.0794,17.1093,391829.0
2025-05-09 15:30:00,17.13,17.17,17.09,17.13,1934415.0,17.0993,17.1393,17.0594,17.0993,1934415.0
2025-05-12 09:30:00,17.31,17.35,17.15,17.23,683126.0,17.279,17.3189,17.1193,17.1992,683126.0
2025-05-12 10:00:00,17.22,17.24,17.13,17.14,583576.0,17.1892,17.2091,17.0993,17.1093,583576.0
2025-05-12 10:30:00,17.14,17.18,17.04,17.12,940802.0,17.1093,17.1492,17.0095,17.0894,940802.0
2025-05-12 11:00:00,17.11,17.22,17.06,17.09,482374.0,17.0794,17.1892,17.0295,17.0594,482374.0
2025-05-12 11:30:00,17.09,17.14,17.05,17.07,359993.0,17.0594,17.1093,17.0195,17.0394,359993.0
2025-05-12 12:00:00,17.07,17.13,17.04,17.1,336773.0,17.0394,17.0993,17.0095,17.0694,336773.0
2025-05-12 12:30:00,17.1,17.18,17.1,17.16,364359.0,17.0694,17.1492,17.0694,17.1293,364359.0
2025-05-12 13:00:00,17.16,17.18,17.08,17.1,375675.0,17.1293,17.1492,17.0494,17.0694,375675.0
2025-05-12 13:30:00,17.1,17.18,17.09,17.16,476589.0,17.0694,17.1492,17.0594,17.1293,476589.0
2025-05-12 14:00:00,17.16,17.21,17.14,17.18,373047.0,17.1293,17.1792,17.1093,17.1492,373047.0
2025-05-12 14:30:00,17.18,17.2,17.12,17.13,367372.0,17.1492,17.1692,17.0894,17.0993,367372.0
2025-05-12 15:00:00,17.13,17.22,17.12,17.21,1070041.0,17.0993,17.1892,17.0894,17.1792,1070041.0
2025-05-12 15:30:00,17.21,17.24,17.16,17.24,2019152.0,17.1792,17.2091,17.1293,17.2091,2019152.0
2025-05-13 09:30:00,17.22,17.28,16.96,16.98,650842.0,17.1892,17.2491,16.9296,16.9496,650842.0
2025-05-13 10:00:00,16.98,17.12,16.98,17.09,448431.0,16.9496,17.0894,16.9496,17.0594,448431.0
2025-05-13 10:30:00,17.09,17.17,17.08,17.16,528393.0,17.0594,17.1393,17.0494,17.1293,528393.0
2025-05-13 11:00:00,17.16,17.17,17.11,17.14,596762.0,17.1293,17.1393,17.0794,17.1093,596762.0
2025-05-13 11:30:00,17.14,17.16,17.11,17.16,252154.0,17.1093,17.1293,17.0794,17.1293,252154.0
2025-05-13 12:00:00,17.16,17.16,17.09,17.12,173874.0,17.1293,17.1293,17.0594,17.0894,173874.0
2025-05-13 12:30:00,17.12,17.16,17.09,17.13,182376.0,17.0894,17.1293,17.0594,17.0993,182376.0
2025-05-13 13:00:00,17.13,17.18,17.11,17.16,404940.0,17.0993,17.1492,17.0794,17.1293,404940.0
2025-05-13 13:30:00,17.16,17.2,17.14,17.16,427293.0,17.1293,17.1692,17.1093,17.1293,427293.0
2025-05-13 14:00:00,17.16,17.19,17.07,17.07,263789.0,17.1293,17.1592,17.0394,17.0394,263789.0
2025-05-13 14:30:00,17.07,17.1,17.03,17.07,969589.0,17.0394,17.0694,16.9995,17.0394,969589.0
2025-05-13 15:00:00,17.07,17.08,17.0,17.01,802944.0,17.0394,17.0494,16.9696,16.9795,802944.0
2025-05-13 15:30:00,17.01,17.05,16.94,16.96,3240395.0,16.9795,17.0195,16.9097,16.9296,3240395.0
2025-05-14 09:30:00,16.97,16.97,16.74,16.82,619375.0,16.9396,16.9396,16.71,16.7899,619375.0
2025-05-14 10:00:00,16.82,16.85,16.76,16.85,813592.0,16.7899,16.8198,16.73,16.8198,813592.0
2025-05-14 10:30:00,16.84,16.88,16.77,16.8,492862.0,16.8099,16.8498,16.74,16.7699,492862.0
2025-05-14 11:00:00,16.79,16.8,16.7,16.75,487788.0,16.7599,16.7699,16.6701,16.72,487788.0
2025-05-14 11:30:00,16.75,16.87,16.74,16.85,1197026.0,16.72,16.8398,16.71,16.8198,1197026.0
2025-05-14 12:00:00,16.84,16.91,16.83,16.89,1334054.0,16.8099,16.8797,16.7999,16.8598,1334054.0
2025-05-14 12:30:00,16.89,16.96,16.88,16.95,940399.0,16.8598,16.9296,16.8498,16.9197,940399.0
2025-05-14 13:00:00,16.95,16.98,16.93,16.96,450021.0,16.9197,16.9496,16.8997,16.9296,450021.0
2025-05-14 13:30:00,16.96,16.97,16.94,16.96,538577.0,16.9296,16.9396,16.9097,16.9296,538577.0
2025-05-14 14:00:00,16.97,17.03,16.97,17.01,697277.0,16.9396,16.9995,16.9396,16.9795,697277.0
2025-05-14 14:30:00,17.01,17.04,16.99,17.02,428540.0,16.9795,17.0095,16.9596,16.9895,428540.0
2025-05-14 15:00:00,17.02,17.04,16.98,17.03,599233.0,16.9895,17.0095,16.9496,16.9995,599233.0
2025-05-14 15:30:00,17.03,17.09,17.0,17.02,1700180.0,16.9995,17.0594,16.9696,16.9895,1700180.0
2025-05-15 09:30:00,17.05,17.21,17.04,17.18,480277.0,17.0195,17.1792,17.0095,17.1492,480277.0
2025-05-15 10:00:00,17.19,17.21,17.12,17.14,801718.0,17.1592,17.1792,17.0894,17.1093,801718.0
2025-05-15 10:30:00,17.14,17.22,17.14,17.21,319003.0,17.1093,17.1892,17.1093,17.1792,319003.0
2025-05-15 11:00:00,17.21,17.22,17.14,17.18,342844.0,17.1792,17.1892,17.1093,17.1492,342844.0
2025-05-15 11:30:00,17.18,17.19,17.15,17.16,326903.0,17.1492,17.1592,17.1193,17.1293,326903.0
2025-05-15 12:00:00,17.16,17.23,17.15,17.23,329178.0,17.1293,17.1992,17.1193,17.1992,329178.0
2025-05-15 12:30:00,17.23,17.24,17.19,17.23,362430.0,17.1992,17.2091,17.1592,17.1992,362430.0
2025-05-15 13:00:00,17.23,17.23,17.17,17.21,341716.0,17.1992,17.1992,17.1393,17.1792,341716.0
2025-05-15 13:30:00,17.2,17.24,17.2,17.23,264685.0,17.1692,17.2091,17.1692,17.1992,264685.0
2025-05-15 14:00:00,17.24,17.27,17.22,17.27,249310.0,17.2091,17.2391,17.1892,17.2391,249310.0
2025-05-15 14:30:00,17.27,17.36,17.26,17.36,471528.0,17.2391,17.3289,17.2291,17.3289,471528.0
2025-05-15 15:00:00,17.36,17.41,17.34,17.41,563218.0,17.3289,17.3788,17.309,17.3788,563218.0
2025-05-15 15:30:00,17.41,17.42,17.33,17.38,1745359.0,17.3788,17.3888,17.299,17.3489,1745359.0
2025-05-16 09:30:00,17.45,17.84,17.42,17.81,2194430.0,17.4188,17.8081,17.3888,17.7781,2194430.0
2025-05-16 10:00:00,17.8,17.82,17.7,17.82,896234.0,17.7681,17.7881,17.6683,17.7881,896234.0
2025-05-16 10:30:00,17.82,17.89,17.8,17.87,677042.0,17.7881,17.858,17.7681,17.838,677042.0
2025-05-16 11:00:00,17.86,17.93,17.84,17.89,588414.0,17.828,17.8979,17.8081,17.858,588414.0
2025-05-16 11:30:00,17.89,17.94,17.88,17.92,532781.0,17.858,17.9079,17.848,17.8879,532781.0
2025-05-16 12:00:00,17.91,17.94,17.9,17.93,378470.0,17.8779,17.9079,17.868,17.8979,378470.0
2025-05-16 12:30:00,17.93,17.94,17.88,17.91,308349.0,17.8979,17.9079,17.848,17.8779,308349.0
2025-05-16 13:00:00,17.91,17.94,17.91,17.93,347323.0,17.8779,17.9079,17.8779,17.8979,347323.0
2025-05-16 13:30:00,17.93,17.95,17.9,17.91,715700.0,17.8979,17.9179,17.868,17.8779,715700.0
2025-05-16 14:00:00,17.91,17.92,17.88,17.9,378323.0,17.8779,17.8879,17.848,17.868,378323.0
2025-05-16 14:30:00,17.9,17.91,17.82,17.87,1023085.0,17.868,17.8779,17.7881,17.838,1023085.0
2025-05-16 15:00:00,17.86,17.88,17.82,17.83,661663.0,17.828,17.848,17.7881,17.7981,661663.0
2025-05-16 15:30:00,17.82,17.88,17.81,17.87,2633571.0,17.7881,17.848,17.7781,17.838,2633571.0
2025-05-19 09:30:00,17.73,17.8,17.66,17.69,856486.0,17.6983,17.7681,17.6284,17.6583,856486.0
2025-05-19 10:00:00,17.69,17.75,17.64,17.75,562716.0,17.6583,17.7182,17.6084,17.7182,562716.0
2025-05-19 10:30:00,17.75,17.77,17.65,17.69,450959.0,17.7182,17.7382,17.6184,17.6583,450959.0
2025-05-19 11:00:00,17.69,17.8,17.68,17.77,354046.0,17.6583,17.7681,17.6483,17.7382,354046.0
2025-05-19 11:30:00,17.76,17.79,17.73,17.76,280973.0,17.7282,17.7582,17.6983,17.7282,280973.0
2025-05-19 12:00:00,17.77,17.77,17.74,17.75,206822.0,17.7382,17.7382,17.7082,17.7182,206822.0
2025-05-19 12:30:00,17.75,17.77,17.7,17.76,257268.0,17.7182,17.7382,17.6683,17.7282,257268.0
2025-05-19 13:00:00,17.76,17.79,17.74,17.78,295901.0,17.7282,17.7582,17.7082,17.7482,295901.0
2025-05-19 13:30:00,17.78,17.79,17.76,17.78,226673.0,17.7482,17.7582,17.7282,17.7482,226673.0
2025-05-19 14:00:00,17.78,17.78,17.72,17.73,192075.0,17.7482,17.7482,17.6883,17.6983,192075.0
2025-05-19 14:30:00,17.73,17.74,17.71,17.74,249837.0,17.6983,17.7082,17.6783,17.7082,249837.0
2025-05-19 15:00:00,17.73,17.75,17.67,17.69,363144.0,17.6983,17.7182,17.6384,17.6583,363144.0
2025-05-19 15:30:00,17.69,17.76,17.68,17.76,1487698.0,17.6583,17.7282,17.6483,17.7282,1487698.0
2025-05-20 09:30:00,17.71,17.82,17.7,17.8,512049.0,17.6783,17.7881,17.6683,17.7681,512049.0
2025-05-20 10:00:00,17.8,17.85,17.78,17.8,2003811.0,17.7681,17.818,17.7482,17.7681,2003811.0
2025-05-20 10:30:00,17.8,17.86,17.73,17.8,642253.0,17.7681,17.828,17.6983,17.7681,642253.0
2025-05-20 11:00:00,17.79,17.81,17.75,17.8,368705.0,17.7582,17.7781,17.7182,17.7681,368705.0
2025-05-20 11:30:00,17.8,17.8,17.73,17.77,237972.0,17.7681,17.7681,17.6983,17.7382,237972.0
2025-05-20 12:00:00,17.77,17.77,17.69,17.71,437381.0,17.7382,17.7382,17.6583,17.6783,437381.0
2025-05-20 12:30:00,17.71,17.76,17.71,17.76,275059.0,17.6783,17.7282,17.6783,17.7282,275059.0
2025-05-20 13:00:00,17.76,17.79,17.74,17.79,295465.0,17.7282,17.7582,17.7082,17.7582,295465.0
2025-05-20 13:30:00,17.79,17.8,17.77,17.79,310680.0,17.7582,17.7681,17.7382,17.7582,310680.0
2025-05-20 14:00:00,17.79,17.82,17.76,17.77,584885.0,17.7582,17.7881,17.7282,17.7382,584885.0
2025-05-20 14:30:00,17.77,17.81,17.76,17.78,352132.0,17.7382,17.7781,17.7282,17.7482,352132.0
2025-05-20 15:00:00,17.78,17.78,17.71,17.74,445724.0,17.7482,17.7482,17.6783,17.7082,445724.0
2025-05-20 15:30:00,17.75,17.78,17.73,17.76,1513430.0,17.7182,17.7482,17.6983,17.7282,1513430.0
2025-05-21 09:30:00,17.73,17.75,17.66,17.68,408137.0,17.6983,17.7182,17.6284,17.6483,408137.0
2025-05-21 10:00:00,17.69,17.72,17.62,17.66,558214.0,17.6583,17.6883,17.5885,17.6284,558214.0
2025-05-21 10:30:00,17.65,17.7,17.62,17.66,610082.0,17.6184,17.6683,17.5885,17.6284,610082.0
2025-05-21 11:00:00,17.66,17.79,17.65,17.74,546343.0,17.6284,17.7582,17.6184,17.7082,546343.0
2025-05-21 11:30:00,17.74,17.75,17.64,17.64,361468.0,17.7082,17.7182,17.6084,17.6084,361468.0
2025-05-21 12:00:00,17.64,17.65,17.57,17.59,432562.0,17.6084,17.6184,17.5385,17.5585,432562.0
2025-05-21 12:30:00,17.59,17.64,17.58,17.61,373154.0,17.5585,17.6084,17.5485,17.5785,373154.0
2025-05-21 13:00:00,17.62,17.64,17.53,17.55,390793.0,17.5885,17.6084,17.4986,17.5186,390793.0
2025-05-21 13:30:00,17.55,17.6,17.51,17.53,374688.0,17.5186,17.5685,17.4787,17.4986,374688.0
2025-05-21 14:00:00,17.53,17.53,17.46,17.48,315811.0,17.4986,17.4986,17.4287,17.4487,315811.0
2025-05-21 14:30:00,17.48,17.52,17.43,17.44,758591.0,17.4487,17.4886,17.3988,17.4088,758591.0
2025-05-21 15:00:00,17.44,17.46,17.38,17.41,486782.0,17.4088,17.4287,17.3489,17.3788,486782.0
2025-05-21 15:30:00,17.41,17.46,17.38,17.38,2003823.0,17.3788,17.4287,17.3489,17.3489,2003823.0
2025-05-22 09:30:00,17.16,17.27,17.01,17.07,1476430.0,17.1293,17.2391,16.9795,17.0394,1476430.0
2025-05-22 10:00:00,17.07,17.12,17.02,17.1,719525.0,17.0394,17.0894,16.9895,17.0694,719525.0
2025-05-22 10:30:00,17.1,17.18,17.04,17.18,683120.0,17.0694,17.1492,17.0095,17.1492,683120.0
2025-05-22 11:00:00,17.18,17.19,17.12,17.16,282289.0,17.1492,17.1592,17.0894,17.1293,282289.0
2025-05-22 11:30:00,17.15,17.25,17.14,17.21,365244.0,17.1193,17.2191,17.1093,17.1792,365244.0
2025-05-22 12:00:00,17.21,17.24,17.17,17.18,294536.0,17.1792,17.2091,17.1393,17.1492,294536.0
2025-05-22 12:30:00,17.18,17.18,17.13,17.13,247473.0,17.1492,17.1492,17.0993,17.0993,247473.0
2025-05-22 13:00:00,17.14,17.23,17.12,17.21,256950.0,17.1093,17.1992,17.0894,17.1792,256950.0
2025-05-22 13:30:00,17.21,17.23,17.19,17.2,221833.0,17.1792,17.1992,17.1592,17.1692,221833.0
2025-05-22 14:00:00,17.19,17.26,17.19,17.23,696318.0,17.1592,17.2291,17.1592,17.1992,696318.0
2025-05-22 14:30:00,17.22,17.24,17.19,17.22,627038.0,17.1892,17.2091,17.1592,17.1892,627038.0
2025-05-22 15:00:00,17.23,17.25,17.14,17.16,1391679.0,17.1992,17.2191,17.1093,17.1293,1391679.0
2025-05-22 15:30:00,17.16,17.17,17.02,17.02,5022507.0,17.1293,17.1393,16.9895,16.9895,5022507.0
2025-05-23 09:30:00,17.13,17.14,16.89,16.91,1043252.0,17.0993,17.1093,16.8598,16.8797,1043252.0
2025-05-23 10:00:00,16.91,16.97,16.89,16.92,524920.0,16.8797,16.9396,16.8598,16.8897,524920.0
2025-05-23 10:30:00,16.91,16.95,16.89,16.92,394197.0,16.8797,16.9197,16.8598,16.8897,394197.0
2025-05-23 11:00:00,16.91,16.95,16.88,16.94,225830.0,16.8797,16.9197,16.8498,16.9097,225830.0
2025-05-23 11:30:00,16.94,16.98,16.92,16.94,319639.0,16.9097,16.9496,16.8897,16.9097,319639.0
2025-05-23 12:00:00,16.94,16.97,16.92,16.95,236597.0,16.9097,16.9396,16.8897,16.9197,236597.0
2025-05-23 12:30:00,16.95,16.97,16.93,16.94,274200.0,16.9197,16.9396,16.8997,16.9097,274200.0
2025-05-23 13:00:00,16.94,17.05,16.93,17.05,1592176.0,16.9097,17.0195,16.8997,17.0195,1592176.0
2025-05-23 13:30:00,17.05,17.09,17.02,17.05,696596.0,17.0195,17.0594,16.9895,17.0195,696596.0
2025-05-23 14:00:00,17.05,17.07,17.01,17.05,428423.0,17.0195,17.0394,16.9795,17.0195,428423.0
2025-05-23 14:30:00,17.05,17.11,17.05,17.07,710554.0,17.0195,17.0794,17.0195,17.0394,710554.0
2025-05-23 15:00:00,17.07,17.11,17.02,17.04,621327.0,17.0394,17.0794,16.9895,17.0095,621327.0
2025-05-23 15:30:00,17.04,17.07,17.01,17.03,2516239.0,17.0095,17.0394,16.9795,16.9995,2516239.0
2025-05-27 09:30:00,17.25,17.28,17.02,17.05,657530.0,17.2191,17.2491,16.9895,17.0195,657530.0
2025-05-27 10:00:00,17.05,17.07,16.97,17.04,587999.0,17.0195,17.0394,16.9396,17.0095,587999.0
2025-05-27 10:30:00,17.04,17.08,17.03,17.07,413039.0,17.0095,17.0494,16.9995,17.0394,413039.0
2025-05-27 11:00:00,17.06,17.15,17.02,17.14,1105391.0,17.0295,17.1193,16.9895,17.1093,1105391.0
2025-05-27 11:30:00,17.14,17.14,17.06,17.09,486476.0,17.1093,17.1093,17.0295,17.0594,486476.0
2025-05-27 12:00:00,17.09,17.11,17.06,17.07,444436.0,17.0594,17.0794,17.0295,17.0394,444436.0
2025-05-27 12:30:00,17.07,17.11,17.05,17.06,404767.0,17.0394,17.0794,17.0195,17.0295,404767.0
2025-05-27 13:00:00,17.07,17.07,17.02,17.04,399896.0,17.0394,17.0394,16.9895,17.0095,399896.0
2025-05-27 13:30:00,17.04,17.11,17.02,17.11,549717.0,17.0095,17.0794,16.9895,17.0794,549717.0
2025-05-27 14:00:00,17.11,17.14,17.09,17.1,666974.0,17.0794,17.1093,17.0594,17.0694,666974.0
2025-05-27 14:30:00,17.1,17.12,17.07,17.09,574779.0,17.0694,17.0894,17.0394,17.0594,574779.0
2025-05-27 15:00:00,17.08,17.11,17.06,17.07,579162.0,17.0494,17.0794,17.0295,17.0394,579162.0
2025-05-27 15:30:00,17.08,17.1,17.03,17.05,3037825.0,17.0494,17.0694,16.9995,17.0195,3037825.0
2025-05-28 09:30:00,17.16,17.18,16.99,17.07,677621.0,17.1293,17.1492,16.9596,17.0394,677621.0
2025-05-28 10:00:00,17.07,17.14,17.04,17.07,496440.0,17.0394,17.1093,17.0095,17.0394,496440.0
2025-05-28 10:30:00,17.07,17.11,17.02,17.05,404668.0,17.0394,17.0794,16.9895,17.0195,404668.0
2025-05-28 11:00:00,17.05,17.07,16.95,16.96,495956.0,17.0195,17.0394,16.9197,16.9296,495956.0
2025-05-28 11:30:00,16.96,16.96,16.85,16.91,524488.0,16.9296,16.9296,16.8198,16.8797,524488.0
2025-05-28 12:00:00,16.91,16.94,16.89,16.92,485367.0,16.8797,16.9097,16.8598,16.8897,485367.0
2025-05-28 12:30:00,16.92,16.94,16.9,16.93,356692.0,16.8897,16.9097,16.8697,16.8997,356692.0
2025-05-28 13:00:00,16.93,16.95,16.89,16.91,437808.0,16.8997,16.9197,16.8598,16.8797,437808.0
2025-05-28 13:30:00,16.91,16.95,16.88,16.93,425939.0,16.8797,16.9197,16.8498,16.8997,425939.0
2025-05-28 14:00:00,16.94,16.97,16.92,16.94,427181.0,16.9097,16.9396,16.8897,16.9097,427181.0
2025-05-28 14:30:00,16.94,16.96,16.85,16.93,635869.0,16.9097,16.9296,16.8198,16.8997,635869.0
2025-05-28 15:00:00,16.93,16.95,16.9,16.93,604401.0,16.8997,16.9197,16.8697,16.8997,604401.0
2025-05-28 15:30:00,16.93,16.94,16.87,16.91,1729422.0,16.8997,16.9097,16.8398,16.8797,1729422.0
2025-05-29 09:30:00,16.89,16.98,16.75,16.96,612643.0,16.8598,16.9496,16.72,16.9296,612643.0
2025-05-29 10:00:00,16.95,17.07,16.94,17.05,388182.0,16.9197,17.0394,16.9097,17.0195,388182.0
2025-05-29 10:30:00,17.04,17.05,16.97,17.01,362593.0,17.0095,17.0195,16.9396,16.9795,362593.0
2025-05-29 11:00:00,17.01,17.01,16.93,17.0,439230.0,16.9795,16.9795,16.8997,16.9696,439230.0
2025-05-29 11:30:00,17.0,17.01,16.93,16.96,418199.0,16.9696,16.9795,16.8997,16.9296,418199.0
2025-05-29 12:00:00,16.96,17.02,16.95,17.01,230502.0,16.9296,16.9895,16.9197,16.9795,230502.0
2025-05-29 12:30:00,17.01,17.07,17.0,17.07,394815.0,16.9795,17.0394,16.9696,17.0394,394815.0
2025-05-29 13:00:00,17.07,17.09,17.06,17.07,394576.0,17.0394,17.0594,17.0295,17.0394,394576.0
2025-05-29 13:30:00,17.07,17.09,17.05,17.07,316686.0,17.0394,17.0594,17.0195,17.0394,316686.0
2025-05-29 14:00:00,17.07,17.09,17.02,17.05,317640.0,17.0394,17.0594,16.9895,17.0195,317640.0
2025-05-29 14:30:00,17.05,17.09,17.05,17.07,343496.0,17.0195,17.0594,17.0195,17.0394,343496.0
2025-05-29 15:00:00,17.07,17.1,17.05,17.05,366497.0,17.0394,17.0694,17.0195,17.0195,366497.0
2025-05-29 15:30:00,17.05,17.08,17.03,17.05,1293177.0,17.0195,17.0494,16.9995,17.0195,1293177.0
2025-05-30 09:30:00,16.99,17.07,16.93,16.97,703804.0,16.9596,17.0394,16.8997,16.9396,703804.0
2025-05-30 10:00:00,16.98,17.0,16.92,16.95,348024.0,16.9496,16.9696,16.8897,16.9197,348024.0
2025-05-30 10:30:00,16.95,16.99,16.88,16.9,452185.0,16.9197,16.9596,16.8498,16.8697,452185.0
2025-05-30 11:00:00,16.91,16.93,16.86,16.88,479268.0,16.8797,16.8997,16.8298,16.8498,479268.0
2025-05-30 11:30:00,16.88,16.9,16.78,16.79,664497.0,16.8498,16.8697,16.75,16.7599,664497.0
2025-05-30 12:00:00,16.79,16.87,16.78,16.82,885634.0,16.7599,16.8398,16.75,16.7899,885634.0
2025-05-30 12:30:00,16.82,16.87,16.79,16.82,953825.0,16.7899,16.8398,16.7599,16.7899,953825.0
2025-05-30 13:00:00,16.83,16.87,16.81,16.86,323956.0,16.7999,16.8398,16.7799,16.8298,323956.0
2025-05-30 13:30:00,16.85,16.87,16.81,16.82,350347.0,16.8198,16.8398,16.7799,16.7899,350347.0
2025-05-30 14:00:00,16.82,16.86,16.82,16.84,393708.0,16.7899,16.8298,16.7899,16.8099,393708.0
2025-05-30 14:30:00,16.84,16.93,16.83,16.91,588964.0,16.8099,16.8997,16.7999,16.8797,588964.0
2025-05-30 15:00:00,16.91,16.96,16.9,16.95,378636.0,16.8797,16.9296,16.8697,16.9197,378636.0
2025-05-30 15:30:00,16.94,16.96,16.85,16.86,2821015.0,16.9097,16.9296,16.8198,16.8298,2821015.0
2025-06-02 09:30:00,16.75,16.8,16.33,16.54,1961681.0,16.72,16.7699,16.3008,16.5104,1961681.0
2025-06-02 10:00:00,16.55,16.63,16.52,16.59,710644.0,16.5204,16.6002,16.4904,16.5603,710644.0
2025-06-02 10:30:00,16.59,16.66,16.52,16.57,1435609.0,16.5603,16.6302,16.4904,16.5403,1435609.0
2025-06-02 11:00:00,16.58,16.62,16.54,16.57,566794.0,16.5503,16.5902,16.5104,16.5403,566794.0
2025-06-02 11:30:00,16.57,16.58,16.46,16.48,711082.0,16.5403,16.5503,16.4305,16.4505,711082.0
2025-06-02 12:00:00,16.49,16.52,16.45,16.52,951538.0,16.4605,16.4904,16.4206,16.4904,951538.0
2025-06-02 12:30:00,16.52,16.52,16.48,16.51,481636.0,16.4904,16.4904,16.4505,16.4804,481636.0
2025-06-02 13:00:00,16.51,16.54,16.49,16.51,433948.0,16.4804,16.5104,16.4605,16.4804,433948.0
2025-06-02 13:30:00,16.52,16.58,16.49,16.55,455228.0,16.4904,16.5503,16.4605,16.5204,455228.0
2025-06-02 14:00:00,16.55,16.58,16.53,16.57,916088.0,16.5204,16.5503,16.5004,16.5403,916088.0
2025-06-02 14:30:00,16.58,16.62,16.55,16.62,579642.0,16.5503,16.5902,16.5204,16.5902,579642.0
2025-06-02 15:00:00,16.62,16.65,16.58,16.63,621850.0,16.5902,16.6202,16.5503,16.6002,621850.0
2025-06-02 15:30:00,16.64,16.66,16.6,16.64,1510585.0,16.6102,16.6302,16.5703,16.6102,1510585.0
2025-06-03 09:30:00,16.73,16.75,16.5,16.59,867850.0,16.7001,16.72,16.4705,16.5603,867850.0
2025-06-03 10:00:00,16.58,16.65,16.54,16.64,603577.0,16.5503,16.6202,16.5104,16.6102,603577.0
2025-06-03 10:30:00,16.65,16.65,16.58,16.62,643047.0,16.6202,16.6202,16.5503,16.5902,643047.0
2025-06-03 11:00:00,16.63,16.69,16.6,16.68,774490.0,16.6002,16.6601,16.5703,16.6501,774490.0
2025-06-03 11:30:00,16.68,16.72,16.65,16.68,578844.0,16.6501,16.6901,16.6202,16.6501,578844.0
2025-06-03 12:00:00,16.68,16.69,16.61,16.63,3214746.0,16.6501,16.6601,16.5803,16.6002,3214746.0
2025-06-03 12:30:00,16.64,16.65,16.61,16.61,593667.0,16.6102,16.6202,16.5803,16.5803,593667.0
2025-06-03 13:00:00,16.62,16.66,16.61,16.64,729037.0,16.5902,16.6302,16.5803,16.6102,729037.0
2025-06-03 13:30:00,16.64,16.66,16.58,16.6,851334.0,16.6102,16.6302,16.5503,16.5703,851334.0
2025-06-03 14:00:00,16.61,16.63,16.59,16.63,672104.0,16.5803,16.6002,16.5603,16.6002,672104.0
2025-06-03 14:30:00,16.63,16.67,16.62,16.64,923418.0,16.6002,16.6402,16.5902,16.6102,923418.0
2025-06-03 15:00:00,16.64,16.66,16.56,16.59,7654361.0,16.6102,16.6302,16.5304,16.5603,7654361.0
2025-06-03 15:30:00,16.59,16.62,16.52,16.53,4070478.0,16.5603,16.5902,16.4904,16.5004,4070478.0
2025-06-04 09:30:00,16.5,16.57,16.39,16.41,1115454.0,16.4705,16.5403,16.3607,16.3806,1115454.0
2025-06-04 10:00:00,16.41,16.51,16.38,16.5,1495553.0,16.3806,16.4804,16.3507,16.4705,1495553.0
2025-06-04 10:30:00,16.5,16.55,16.41,16.51,893212.0,16.4705,16.5204,16.3806,16.4804,893212.0
2025-06-04 11:00:00,16.51,16.52,16.46,16.46,552841.0,16.4804,16.4904,16.4305,16.4305,552841.0
2025-06-04 11:30:00,16.46,16.51,16.43,16.46,683582.0,16.4305,16.4804,16.4006,16.4305,683582.0
2025-06-04 12:00:00,16.46,16.47,16.41,16.44,729319.0,16.4305,16.4405,16.3806,16.4106,729319.0
2025-06-04 12:30:00,16.44,16.48,16.42,16.43,860616.0,16.4106,16.4505,16.3906,16.4006,860616.0
2025-06-04 13:00:00,16.43,16.45,16.39,16.41,1331690.0,16.4006,16.4206,16.3607,16.3806,1331690.0
2025-06-04 13:30:00,16.41,16.43,16.37,16.38,656537.0,16.3806,16.4006,16.3407,16.3507,656537.0
2025-06-04 14:00:00,16.38,16.4,16.33,16.34,506451.0,16.3507,16.3706,16.3008,16.3107,506451.0
2025-06-04 14:30:00,16.34,16.4,16.33,16.38,868841.0,16.3107,16.3706,16.3008,16.3507,868841.0
2025-06-04 15:00:00,16.38,16.39,16.21,16.25,2041185.0,16.3507,16.3607,16.181,16.2209,2041185.0
2025-06-04 15:30:00,16.25,16.25,16.03,16.04,12437978.0,16.2209,16.2209,16.0013,16.0113,12437978.0
2025-06-05 09:30:00,16.0,16.05,15.73,15.86,2848926.0,15.9714,16.0213,15.7018,15.8316,2848926.0
2025-06-05 10:00:00,15.86,15.91,15.84,15.87,2100311.0,15.8316,15.8815,15.8116,15.8416,2100311.0
2025-06-05 10:30:00,15.87,15.99,15.86,15.92,2649340.0,15.8416,15.9614,15.8316,15.8915,2649340.0
2025-06-05 11:00:00,15.92,15.93,15.87,15.91,809758.0,15.8915,15.9015,15.8416,15.8815,809758.0
2025-06-05 11:30:00,15.9,15.94,15.88,15.94,745669.0,15.8715,15.9115,15.8516,15.9115,745669.0
2025-06-05 12:00:00,15.94,15.98,15.93,15.97,921651.0,15.9115,15.9514,15.9015,15.9414,921651.0
2025-06-05 12:30:00,15.96,16.0,15.94,15.98,855990.0,15.9314,15.9714,15.9115,15.9514,855990.0
2025-06-05 13:00:00,15.98,15.99,15.89,15.9,1155670.0,15.9514,15.9614,15.8616,15.8715,1155670.0
2025-06-05 13:30:00,15.91,15.96,15.85,15.94,1504795.0,15.8815,15.9314,15.8216,15.9115,1504795.0
2025-06-05 14:00:00,15.94,15.94,15.86,15.89,1240550.0,15.9115,15.9115,15.8316,15.8616,1240550.0
2025-06-05 14:30:00,15.89,15.93,15.88,15.9,1211176.0,15.8616,15.9015,15.8516,15.8715,1211176.0
2025-06-05 15:00:00,15.9,15.92,15.83,15.87,1247137.0,15.8715,15.8915,15.8017,15.8416,1247137.0
2025-06-05 15:30:00,15.87,15.93,15.86,15.92,4770778.0,15.8416,15.9015,15.8316,15.8915,4770778.0
2025-06-06 09:30:00,16.03,16.03,15.76,15.88,2053392.0,16.0013,16.0013,15.7318,15.8516,2053392.0
2025-06-06 10:00:00,15.88,15.91,15.82,15.87,1640894.0,15.8516,15.8815,15.7917,15.8416,1640894.0
2025-06-06 10:30:00,15.86,15.87,15.76,15.78,1184686.0,15.8316,15.8416,15.7318,15.7518,1184686.0
2025-06-06 11:00:00,15.77,15.77,15.7,15.76,1399629.0,15.7418,15.7418,15.6719,15.7318,1399629.0
2025-06-06 11:30:00,15.75,15.76,15.64,15.65,2113792.0,15.7218,15.7318,15.612,15.622,2113792.0
2025-06-06 12:00:00,15.65,15.66,15.6,15.62,2024190.0,15.622,15.632,15.5721,15.592,2024190.0
2025-06-06 12:30:00,15.62,15.66,15.57,15.57,2915689.0,15.592,15.632,15.5421,15.5421,2915689.0
2025-06-06 13:00:00,15.58,15.61,15.52,15.55,3084170.0,15.5521,15.5821,15.4922,15.5222,3084170.0
2025-06-06 13:30:00,15.55,15.63,15.54,15.63,1822678.0,15.5222,15.602,15.5122,15.602,1822678.0
2025-06-06 14:00:00,15.63,15.67,15.61,15.64,2862427.0,15.602,15.6419,15.5821,15.612,2862427.0
2025-06-06 14:30:00,15.64,15.7,15.63,15.67,1302165.0,15.612,15.6719,15.602,15.6419,1302165.0
2025-06-06 15:00:00,15.67,15.72,15.67,15.69,1882414.0,15.6419,15.6919,15.6419,15.6619,1882414.0
2025-06-06 15:30:00,15.7,15.7,15.59,15.64,10544140.0,15.6719,15.6719,15.5621,15.612,10544140.0
2025-06-09 09:30:00,15.6,15.65,15.27,15.38,4632641.0,15.5721,15.622,15.2427,15.3525,4632641.0
2025-06-09 10:00:00,15.38,15.4,15.29,15.32,2391032.0,15.3525,15.3724,15.2626,15.2926,2391032.0
2025-06-09 10:30:00,15.32,15.33,15.13,15.14,2853495.0,15.2926,15.3026,15.1029,15.1129,2853495.0
2025-06-09 11:00:00,15.14,15.18,14.98,14.98,4520242.0,15.1129,15.1528,14.9532,14.9532,4520242.0
2025-06-09 11:30:00,14.99,15.02,14.87,14.9,3252228.0,14.9632,14.9931,14.8434,14.8733,3252228.0
2025-06-09 12:00:00,14.89,14.91,14.68,14.88,5723312.0,14.8633,14.8833,14.6537,14.8534,5723312.0
2025-06-09 12:30:00,14.88,14.91,14.57,14.67,5896589.0,14.8534,14.8833,14.5439,14.6437,5896589.0
2025-06-09 13:00:00,14.67,14.8,14.63,14.7,3584022.0,14.6437,14.7735,14.6038,14.6737,3584022.0
2025-06-09 13:30:00,14.7,14.84,14.67,14.79,3479198.0,14.6737,14.8134,14.6437,14.7635,3479198.0
2025-06-09 14:00:00,14.79,14.86,14.74,14.77,1849332.0,14.7635,14.8334,14.7136,14.7436,1849332.0
2025-06-09 14:30:00,14.76,14.82,14.76,14.79,1713700.0,14.7336,14.7935,14.7336,14.7635,1713700.0
2025-06-09 15:00:00,14.79,14.81,14.64,14.68,2718336.0,14.7635,14.7835,14.6138,14.6537,2718336.0
2025-06-09 15:30:00,14.68,14.69,14.56,14.57,7537627.0,14.6537,14.6637,14.5339,14.5439,7537627.0
2025-06-10 09:30:00,14.65,14.86,14.37,14.41,6399312.0,14.6238,14.8334,14.3443,14.3842,6399312.0
2025-06-10 10:00:00,14.41,14.71,14.39,14.62,5586704.0,14.3842,14.6837,14.3642,14.5938,5586704.0
2025-06-10 10:30:00,14.62,14.7,14.54,14.7,2153064.0,14.5938,14.6737,14.514,14.6737,2153064.0
2025-06-10 11:00:00,14.69,14.73,14.66,14.68,1590765.0,14.6637,14.7036,14.6338,14.6537,1590765.0
2025-06-10 11:30:00,14.69,14.73,14.65,14.67,2596610.0,14.6637,14.7036,14.6238,14.6437,2596610.0
2025-06-10 12:00:00,14.67,14.75,14.66,14.7,1232921.0,14.6437,14.7236,14.6338,14.6737,1232921.0
2025-06-10 12:30:00,14.7,14.76,14.68,14.74,1031428.0,14.6737,14.7336,14.6537,14.7136,1031428.0
2025-06-10 13:00:00,14.75,14.78,14.72,14.76,1235305.0,14.7236,14.7535,14.6936,14.7336,1235305.0
2025-06-10 13:30:00,14.76,14.81,14.74,14.76,1415735.0,14.7336,14.7835,14.7136,14.7336,1415735.0
2025-06-10 14:00:00,14.76,14.8,14.73,14.79,1517868.0,14.7336,14.7735,14.7036,14.7635,1517868.0
2025-06-10 14:30:00,14.79,14.84,14.78,14.81,1151723.0,14.7635,14.8134,14.7535,14.7835,1151723.0
2025-06-10 15:00:00,14.81,14.82,14.78,14.8,1786834.0,14.7835,14.7935,14.7535,14.7735,1786834.0
2025-06-10 15:30:00,14.79,14.81,14.76,14.81,4362204.0,14.7635,14.7835,14.7336,14.7835,4362204.0
2025-06-11 09:30:00,14.78,14.82,14.28,14.29,4419425.0,14.7535,14.7935,14.2544,14.2644,4419425.0
2025-06-11 10:00:00,14.29,14.3,14.01,14.15,6739613.0,14.2644,14.2744,13.9849,14.1247,6739613.0
2025-06-11 10:30:00,14.15,14.28,14.09,14.21,4068537.0,14.1247,14.2544,14.0648,14.1846,4068537.0
2025-06-11 11:00:00,14.21,14.3,14.17,14.25,1933670.0,14.1846,14.2744,14.1446,14.2245,1933670.0
2025-06-11 11:30:00,14.25,14.26,14.18,14.23,1838136.0,14.2245,14.2345,14.1546,14.2045,1838136.0
2025-06-11 12:00:00,14.23,14.27,14.22,14.27,3072609.0,14.2045,14.2445,14.1945,14.2445,3072609.0
2025-06-11 12:30:00,14.27,14.38,14.24,14.38,1974654.0,14.2445,14.3543,14.2145,14.3543,1974654.0
2025-06-11 13:00:00,14.38,14.53,14.38,14.52,1893164.0,14.3543,14.504,14.3543,14.494,1893164.0
2025-06-11 13:30:00,14.52,14.62,14.5,14.6,1673377.0,14.494,14.5938,14.474,14.5739,1673377.0
2025-06-11 14:00:00,14.6,14.6,14.43,14.46,1720995.0,14.5739,14.5739,14.4042,14.4341,1720995.0
2025-06-11 14:30:00,14.46,14.48,14.37,14.4,1434288.0,14.4341,14.4541,14.3443,14.3742,1434288.0
2025-06-11 15:00:00,14.4,14.45,14.38,14.42,1687153.0,14.3742,14.4241,14.3543,14.3942,1687153.0
2025-06-11 15:30:00,14.42,14.43,14.34,14.39,5537381.0,14.3942,14.4042,14.3143,14.3642,5537381.0
2025-06-12 09:30:00,14.3,14.53,14.29,14.39,2527738.0,14.2744,14.504,14.2644,14.3642,2527738.0
2025-06-12 10:00:00,14.39,14.4,14.28,14.37,1715130.0,14.3642,14.3742,14.2544,14.3443,1715130.0
2025-06-12 10:30:00,14.38,14.39,14.26,14.31,2170928.0,14.3543,14.3642,14.2345,14.2844,2170928.0
2025-06-12 11:00:00,14.31,14.33,14.27,14.29,1139319.0,14.2844,14.3043,14.2445,14.2644,1139319.0
2025-06-12 11:30:00,14.28,14.3,14.22,14.25,2041624.0,14.2544,14.2744,14.1945,14.2245,2041624.0
2025-06-12 12:00:00,14.25,14.25,14.18,14.2,1348110.0,14.2245,14.2245,14.1546,14.1746,1348110.0
2025-06-12 12:30:00,14.2,14.23,14.17,14.2,1878903.0,14.1746,14.2045,14.1446,14.1746,1878903.0
2025-06-12 13:00:00,14.2,14.21,14.17,14.2,1321644.0,14.1746,14.1846,14.1446,14.1746,1321644.0
2025-06-12 13:30:00,14.2,14.25,14.18,14.24,1582196.0,14.1746,14.2245,14.1546,14.2145,1582196.0
2025-06-12 14:00:00,14.24,14.28,14.23,14.26,1319185.0,14.2145,14.2544,14.2045,14.2345,1319185.0
2025-06-12 14:30:00,14.26,14.29,14.24,14.28,928153.0,14.2345,14.2644,14.2145,14.2544,928153.0
2025-06-12 15:00:00,14.28,14.28,14.24,14.28,1082665.0,14.2544,14.2544,14.2145,14.2544,1082665.0
2025-06-12 15:30:00,14.28,14.3,14.24,14.29,3641338.0,14.2544,14.2744,14.2145,14.2644,3641338.0
2025-06-13 09:30:00,14.15,14.23,13.97,14.01,2198706.0,14.1247,14.2045,13.945,13.9849,2198706.0
2025-06-13 10:00:00,14.01,14.05,14.0,14.03,1546189.0,13.9849,14.0248,13.9749,14.0049,1546189.0
2025-06-13 10:30:00,14.02,14.05,13.83,13.88,3577881.0,13.9949,14.0248,13.8052,13.8552,3577881.0
2025-06-13 11:00:00,13.88,13.89,13.67,13.71,3504708.0,13.8552,13.8651,13.6455,13.6855,3504708.0
2025-06-13 11:30:00,13.71,13.77,13.68,13.74,3361532.0,13.6855,13.7453,13.6555,13.7154,3361532.0
2025-06-13 12:00:00,13.74,13.89,13.72,13.78,5569181.0,13.7154,13.8651,13.6954,13.7553,5569181.0
2025-06-13 12:30:00,13.78,13.8,13.75,13.78,1767031.0,13.7553,13.7753,13.7254,13.7553,1767031.0
2025-06-13 13:00:00,13.78,13.8,13.75,13.76,1410713.0,13.7553,13.7753,13.7254,13.7354,1410713.0
2025-06-13 13:30:00,13.76,13.77,13.66,13.69,2914120.0,13.7354,13.7453,13.6355,13.6655,2914120.0
2025-06-13 14:00:00,13.69,13.76,13.68,13.68,1610946.0,13.6655,13.7354,13.6555,13.6555,1610946.0
2025-06-13 14:30:00,13.68,13.69,13.61,13.63,3037823.0,13.6555,13.6655,13.5856,13.6056,3037823.0
2025-06-13 15:00:00,13.63,13.7,13.6,13.63,2903196.0,13.6056,13.6755,13.5757,13.6056,2903196.0
2025-06-13 15:30:00,13.63,13.66,13.51,13.64,8127243.0,13.6056,13.6355,13.4858,13.6156,8127243.0
2025-06-16 09:30:00,13.7,13.79,13.57,13.79,3499047.0,13.6755,13.7653,13.5457,13.7653,3499047.0
2025-06-16 10:00:00,13.79,13.84,13.76,13.84,2104416.0,13.7653,13.8152,13.7354,13.8152,2104416.0
2025-06-16 10:30:00,13.83,13.89,13.77,13.78,2036005.0,13.8052,13.8651,13.7453,13.7553,2036005.0
2025-06-16 11:00:00,13.78,13.79,13.65,13.67,2122611.0,13.7553,13.7653,13.6256,13.6455,2122611.0
2025-06-16 11:30:00,13.67,13.7,13.61,13.62,1317767.0,13.6455,13.6755,13.5856,13.5956,1317767.0
2025-06-16 12:00:00,13.62,13.62,13.51,13.56,1529335.0,13.5956,13.5956,13.4858,13.5357,1529335.0
2025-06-16 12:30:00,13.55,13.6,13.54,13.58,1261707.0,13.5257,13.5757,13.5158,13.5557,1261707.0
2025-06-16 13:00:00,13.58,13.58,13.51,13.55,1363010.0,13.5557,13.5557,13.4858,13.5257,1363010.0
2025-06-16 13:30:00,13.56,13.61,13.52,13.54,1653556.0,13.5357,13.5856,13.4958,13.5158,1653556.0
2025-06-16 14:00:00,13.54,13.58,13.54,13.54,1356208.0,13.5158,13.5557,13.5158,13.5158,1356208.0
2025-06-16 14:30:00,13.54,13.6,13.54,13.57,1165756.0,13.5158,13.5757,13.5158,13.5457,1165756.0
2025-06-16 15:00:00,13.57,13.57,13.49,13.51,1922540.0,13.5457,13.5457,13.4659,13.4858,1922540.0
2025-06-16 15:30:00,13.51,13.6,13.5,13.59,5114473.0,13.4858,13.5757,13.4758,13.5657,5114473.0
2025-06-17 09:30:00,13.59,13.59,13.34,13.5,1644375.0,13.5657,13.5657,13.3161,13.4758,1644375.0
2025-06-17 10:00:00,13.5,13.63,13.49,13.56,1518788.0,13.4758,13.6056,13.4659,13.5357,1518788.0
2025-06-17 10:30:00,13.56,13.57,13.48,13.49,1629820.0,13.5357,13.5457,13.4559,13.4659,1629820.0
2025-06-17 11:00:00,13.49,13.6,13.45,13.58,929470.0,13.4659,13.5757,13.4259,13.5557,929470.0
2025-06-17 11:30:00,13.58,13.61,13.49,13.51,1173223.0,13.5557,13.5856,13.4659,13.4858,1173223.0
2025-06-17 12:00:00,13.5,13.55,13.49,13.54,1022665.0,13.4758,13.5257,13.4659,13.5158,1022665.0
2025-06-17 12:30:00,13.54,13.56,13.52,13.54,871451.0,13.5158,13.5357,13.4958,13.5158,871451.0
2025-06-17 13:00:00,13.54,13.55,13.47,13.5,815235.0,13.5158,13.5257,13.4459,13.4758,815235.0
2025-06-17 13:30:00,13.49,13.51,13.46,13.5,879776.0,13.4659,13.4858,13.4359,13.4758,879776.0
2025-06-17 14:00:00,13.49,13.5,13.46,13.49,1012034.0,13.4659,13.4758,13.4359,13.4659,1012034.0
2025-06-17 14:30:00,13.49,13.52,13.46,13.51,1564774.0,13.4659,13.4958,13.4359,13.4858,1564774.0
2025-06-17 15:00:00,13.51,13.57,13.49,13.56,1082844.0,13.4858,13.5457,13.4659,13.5357,1082844.0
2025-06-17 15:30:00,13.56,13.58,13.49,13.55,5196943.0,13.5357,13.5557,13.4659,13.5257,5196943.0
2025-06-18 09:30:00,13.59,13.69,13.51,13.59,1575708.0,13.5657,13.6655,13.4858,13.5657,1575708.0
2025-06-18 10:00:00,13.6,13.74,13.57,13.69,1949097.0,13.5757,13.7154,13.5457,13.6655,1949097.0
2025-06-18 10:30:00,13.69,13.74,13.68,13.72,1079747.0,13.6655,13.7154,13.6555,13.6954,1079747.0
2025-06-18 11:00:00,13.72,13.75,13.66,13.73,1029585.0,13.6954,13.7254,13.6355,13.7054,1029585.0
2025-06-18 11:30:00,13.73,13.73,13.66,13.69,787855.0,13.7054,13.7054,13.6355,13.6655,787855.0
2025-06-18 12:00:00,13.68,13.7,13.59,13.61,1810186.0,13.6555,13.6755,13.5657,13.5856,1810186.0
2025-06-18 12:30:00,13.61,13.63,13.57,13.61,1613330.0,13.5856,13.6056,13.5457,13.5856,1613330.0
2025-06-18 13:00:00,13.62,13.63,13.6,13.62,641572.0,13.5956,13.6056,13.5757,13.5956,641572.0
2025-06-18 13:30:00,13.62,13.65,13.59,13.61,920407.0,13.5956,13.6256,13.5657,13.5856,920407.0
2025-06-18 14:00:00,13.61,13.9,13.59,13.86,4374161.0,13.5856,13.8751,13.5657,13.8352,4374161.0
2025-06-18 14:30:00,13.86,13.92,13.76,13.9,4040278.0,13.8352,13.8951,13.7354,13.8751,4040278.0
2025-06-18 15:00:00,13.9,14.1,13.88,14.04,6894294.0,13.8751,14.0748,13.8552,14.0149,6894294.0
2025-06-18 15:30:00,14.04,14.15,13.97,14.08,13668252.0,14.0149,14.1247,13.945,14.0548,13668252.0
2025-06-20 09:30:00,14.24,14.34,14.11,14.2,6954282.0,14.2145,14.3143,14.0847,14.1746,6954282.0
2025-06-20 10:00:00,14.2,14.2,14.06,14.07,2357941.0,14.1746,14.1746,14.0348,14.0448,2357941.0
2025-06-20 10:30:00,14.07,14.09,13.97,14.07,2091694.0,14.0448,14.0648,13.945,14.0448,2091694.0
2025-06-20 11:00:00,14.07,14.09,14.05,14.06,855805.0,14.0448,14.0648,14.0248,14.0348,855805.0
2025-06-20 11:30:00,14.06,14.08,13.96,13.97,1028915.0,14.0348,14.0548,13.935,13.945,1028915.0
2025-06-20 12:00:00,13.97,14.01,13.92,13.93,1908919.0,13.945,13.9849,13.8951,13.9051,1908919.0
2025-06-20 12:30:00,13.94,13.97,13.93,13.96,565857.0,13.915,13.945,13.9051,13.935,565857.0
2025-06-20 13:00:00,13.96,13.98,13.94,13.96,1008333.0,13.935,13.955,13.915,13.935,1008333.0
2025-06-20 13:30:00,13.96,13.96,13.84,13.85,878264.0,13.935,13.935,13.8152,13.8252,878264.0
2025-06-20 14:00:00,13.85,13.94,13.82,13.91,1407535.0,13.8252,13.915,13.7953,13.8851,1407535.0
2025-06-20 14:30:00,13.91,13.91,13.85,13.85,860336.0,13.8851,13.8851,13.8252,13.8252,860336.0
2025-06-20 15:00:00,13.85,13.86,13.82,13.83,1012115.0,13.8252,13.8352,13.7953,13.8052,1012115.0
2025-06-20 15:30:00,13.82,13.9,13.78,13.88,5111602.0,13.7953,13.8751,13.7553,13.8552,5111602.0